Rivaldi_Prediction/data/featuSGD/US4878361082_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
6813,2000-02-04,21.94835662841797,22.6525821685791,21.654930114746094,22.6525821685791,590969.0,-0.026041687385489287,1.8333310763047206,-12.000032501300051,31.111099341115676,28.328635430207353,0.7651811345399615,2.7544607636436744,1.521033546700295,1.7609661144411852,41.09624528963274,0.9976520538330078,-1.7942849420407647,-2.2476528167724616,-5.876093138702171,1.3807875051572474,-4.061872977737316,-0.43343265580760715,1.2511737823486335,16.128998437844015,-8.277877830073358,1.814220160964855,2,1.2030515670776367,2.9636154174804688,1.9659624099731445,2.1126766204833984,0.2347431182861328,4,-0.018716531998060337,3.800013000520021,22.53521156311035,1.25,22.476526260375977,-1.363635289216411,23.06337928771973,-0.018716531998060337
6814,2000-02-07,21.420188903808594,22.1830997467041,21.18544578552246,22.1830997467041,814832.0,-0.024064112568934704,1.6153880770528894,1.083333107630472,19.685029697689842,27.77415811910787,1.2294383232469706,2.958233587084422,2.04920127130967,2.2891338390505602,41.27038260804279,0.9976539611816406,-2.047713962149576,-2.4735905647277825,-5.9598011590307145,1.0126200295751495,-4.2166958618792485,-0.7304852675763165,1.4704214477539068,10.256467950881492,-10.585985934617414,1.7431052971514658,2,1.4964771270751953,3.4917831420898438,2.4941301345825195,2.6408443450927734,3.1690139770507777,0,-0.005479527437618148,1.8333310763047206,21.94835662841797,3.800013000520021,22.53521156311035,1.25,22.476526260375977,-0.005479527437618148
6815,2000-02-08,22.007041931152344,22.007041931152344,21.361501693725586,21.654930114746094,856899.0,0.027397191965912393,2.6666775004333507,-0.46153730764903683,28.22578827323487,27.387321156127054,0.6358520900817908,2.1195348065619086,1.46234824396592,1.7022808117068102,41.453930523521315,0.6455402374267578,-2.187679846235852,-1.6578642845153801,-4.998271133129283,1.6825425640985223,-3.3280677088223314,0.012339139791571085,0.6455402374267578,48.27586593355853,26.49498702307787,1.670203424306951,2,0.9096240997314453,2.9049301147460938,1.9072771072387695,2.0539913177490234,3.4624423980712926,1,0.01600004784179765,1.6153880770528894,21.420188903808594,1.8333310763047206,21.94835662841797,3.800013000520021,22.53521156311035,0.01600004784179765
6816,2000-02-09,21.420188903808594,22.30046844482422,21.009389877319336,21.83098602294922,681600.0,-0.02666660195312409,-1.0952347050903068,-1.1666666666666667,29.661003644272142,27.45066543311661,1.0374000269375223,2.3752109637476693,2.04920127130967,2.2891338390505602,41.70843337099037,1.2910785675048828,-2.2514751040503143,-1.9571586608886733,-5.0038733615373765,1.08955603976003,-3.4805160112130267,-0.4338013105643199,0.938965988159179,25.00005803790107,2.7670297732084634,1.5233573503243518,2,0.8215951919555664,3.051642417907715,2.4941301345825195,2.6408443450927734,2.582159042358395,2,0.03013691116250361,2.6666775004333507,22.007041931152344,1.6153880770528894,21.420188903808594,1.8333310763047206,21.94835662841797,0.03013691116250361
6817,2000-02-10,20.539905548095703,21.361501693725586,20.481220245361328,21.18544578552246,665945.0,-0.041095966037739906,-1.3076915384326913,1.571433214471436,29.166646353387165,27.963526222111522,1.7112397008463347,2.939376412556598,2.9294846270225605,3.169417194763451,42.06374399293312,0.9389686584472656,-2.100894101232896,-2.5410804748535156,-5.473276120868867,0.3911151711618359,-4.007178297861191,-1.0749826518458399,1.7605628967285156,2.702695580449729,-20.892458028296446,1.466097823007675,2,1.4377937316894531,3.4917850494384766,3.37441349029541,3.521127700805664,3.8145542144775355,3,0.048571497022980914,-1.0952347050903068,21.420188903808594,2.6666775004333507,22.007041931152344,1.6153880770528894,21.420188903808594,0.048571497022980914
6818,2000-02-11,19.776994705200195,20.539905548095703,19.48356819152832,20.539905548095703,1523163.0,-0.03714286032665026,1.769228846081728,1.181817644608198,29.41174382025666,27.97601348632237,2.2919779158778084,3.405442835589671,3.6923954699180683,3.9323280376589587,42.58394988985466,1.0563373565673828,-2.1011611272135156,-3.0046955108642592,-6.0054495211430385,-0.003941500585479929,-4.505072516003651,-1.5043185057248678,2.5234737396240234,10.416645507009093,-14.713075563680476,1.50037700513939,2,1.701878547668457,3.7558698654174805,4.137324333190918,4.284038543701172,5.16431999206543,4,0.11275966137391835,-1.3076915384326913,20.539905548095703,-1.0952347050903068,21.420188903808594,2.6666775004333507,22.007041931152344,0.11275966137391835
6819,2000-02-14,19.953052520751953,20.011737823486328,19.48356819152832,19.776994705200195,1097270.0,0.008902152130599639,2.5999895996515883,-0.23077115391827194,31.932766682899086,28.52702430674184,1.8710866741978975,2.989804585238055,3.5163376543663105,3.756270222107201,43.13226835984941,0.5281696319580078,-2.0536006761571706,-2.5792245864868164,-5.65252445292311,0.4940752799494774,-4.115874519704963,-1.0425746532686695,1.7840358734130852,16.66670052211878,-10.564447393228125,1.5366499332181465,2,1.2323932647705078,3.5798120498657227,3.96126651763916,4.107980728149414,3.8732376098632812,0,0.11176471487923023,1.769228846081728,19.776994705200195,-1.3076915384326913,20.539905548095703,-1.0952347050903068,21.420188903808594,0.11176471487923023
6820,2000-02-15,21.654930114746094,21.83098602294922,19.776994705200195,19.953052520751953,1428059.0,0.08529409684178013,1.0000018572136966,9.666583608688587,39.55223482386271,29.884681135361316,-0.057652652118605374,1.0018890112750327,1.81446006037217,2.0543926281130602,42.910695466877435,2.0539913177490234,-1.8706437279851613,-0.6631451606750502,-3.3033653368406135,1.977075015490513,-1.9832552487578319,0.6569649274077314,-2.1713619232177734,77.08337988458,49.75319587531138,1.320110088082781,2,-0.5868549346923828,1.8192481994628906,2.2593889236450195,2.4061031341552734,1.8779335021972656,1,0.1355013731545207,2.5999895996515883,19.953052520751953,1.769228846081728,19.776994705200195,-1.3076915384326913,20.539905548095703,0.1355013731545207
6821,2000-02-16,21.24413108825684,21.83098602294922,21.06807518005371,21.654930114746094,1031985.0,-0.01897023099647488,1.0,-0.24137989003377677,38.970576110592155,30.857432083034475,0.17874378387880085,1.1626228501805898,2.225259086861424,2.4651916546023145,42.6771484994446,0.7629108428955078,-1.7931533416692247,-0.8773479461669886,-3.1862972824761613,1.431601390142184,-2.0318226143215767,0.27712672198759947,-1.7605628967285192,74.99997968673713,46.75198097208833,1.1544746681545865,2,-0.17605590820312855,2.2007045745849574,2.670187950134274,2.8169021606445277,1.7605648040771449,2,0.19889508417232715,1.0000018572136966,21.654930114746094,2.5999895996515883,19.953052520751953,1.769228846081728,19.776994705200195,0.19889508417232715
6822,2000-02-17,21.537559509277344,21.71361541748047,20.657276153564453,21.009389877319336,937307.0,0.013812210996132723,1.4000034667978272,-1.2857129591367806,43.939395058582235,32.28279827386409,-0.3029415096686918,0.6920654147183036,1.93183066584092,2.1717632335818102,42.516652800308194,1.0563392639160156,-1.7184459759149782,-0.44894304275512553,-2.5427537833847396,1.6448676978744885,-1.4958484130699325,0.5979623275596815,-2.0070429611206038,87.50003046989453,55.75145173534244,1.0469053703148075,2,-0.6455411911010742,1.9072761535644531,2.3767595291137695,2.5234737396240234,1.1150226593017578,3,0.1144413987958075,1.0,21.24413108825684,1.0000018572136966,21.654930114746094,2.5999895996515883,19.953052520751953,0.1144413987958075
6823,2000-02-18,20.833332061767575,21.478872299194336,20.657276153564453,21.361501693725586,613973.0,-0.03269764372358075,1.1538457692163455,-1.0000000000000067,38.1294918610173,34.33218295867825,0.2531028883263353,1.2525205021396886,2.636058113350689,2.8759906810915794,42.34748371415982,0.8802833557128906,-1.630074817096535,-1.0211281776428258,-3.052053597677755,1.0097972423921036,-2.0365908876602923,-0.005665467625359355,-1.2568061241149842,57.499941091537096,24.528279499731696,1.0154627100174647,2,0.05868625640869496,2.142020225524906,3.0809869766235387,3.2277011871337926,1.5845069885253942,4,0.16901413995447645,1.4000034667978272,21.537559509277344,1.0,21.24413108825684,1.0000018572136966,21.654930114746094,0.16901413995447645
6824,2000-02-22,22.53521156311035,22.53521156311035,20.715961456298828,20.95070457458496,1121232.0,0.08169022105042867,1.2962979904614933,-2.9999963887574594,47.239271510317224,36.44479220724296,-1.4236940263136049,-0.4833864346912229,0.9341786120079121,1.1741111797488024,41.757974329129176,1.8192501068115234,-1.5561508793757923,0.6866198539733901,-1.3352532094185534,2.7084929173653336,-0.32431667772258166,1.6975563856693618,-2.91359642375183,100.0,65.26995276764468,1.0109365316959715,2,-1.5258216857910156,0.2347412109375,1.3791074752807617,1.5258216857910156,1.232395172119137,1,0.10677082517805214,1.1538457692163455,20.833332061767575,1.4000034667978272,21.537559509277344,1.0,21.24413108825684,0.10677082517805214
6825,2000-02-23,22.1830997467041,22.359155654907227,21.420188903808594,22.30046844482422,1535837.0,-0.01562496164813687,6.999951248446044,-0.0740726919919397,48.42767745556839,38.52997818627588,-1.1666698826838662,-0.1627276537813387,1.286290428414162,1.5262229961550524,41.13660712441193,1.1150226593017578,-1.4620866314476828,0.34917936325073384,-1.6577113778470007,2.3560701043484684,-0.6542660072981334,1.3526247337996011,-2.4449407503955065,81.25005713101741,41.83033807323429,1.003445370548867,2,-1.1737098693847656,0.58685302734375,1.7312192916870117,1.8779335021972656,2.230045318603512,2,0.07407397535393012,1.2962979904614933,22.53521156311035,1.1538457692163455,20.833332061767575,1.4000034667978272,21.537559509277344,0.07407397535393012
6826,2000-02-24,20.95070457458496,22.359155654907227,20.59859275817871,22.359155654907227,1529660.0,-0.05555558899302371,1.4999986457828323,12.000227512797595,42.4581043118024,40.006806848322015,-0.008799967140706855,0.9326028691455761,2.5186856005333027,2.758618168274193,40.681140787905576,1.7605628967285156,-1.26029640495139,-0.7658449172973647,-2.68482566102389,1.1531358264291605,-1.7253352891606255,0.1936454545658961,-1.1006634756042963,18.181782367783985,-20.476812548270534,0.9594903718632618,2,0.058685302734375,1.7312202453613281,2.9636144638061523,3.1103286743164062,3.22769927978516,3,0.12324926988330431,6.999951248446044,22.1830997467041,1.2962979904614933,22.53521156311035,1.1538457692163455,20.833332061767575,0.12324926988330431
6827,2000-02-25,19.71830940246582,21.009389877319336,19.54225349426269,20.77464866638184,2123184.0,-0.058823566898754565,-1.0833331076304666,0.7500006771085863,40.00000342117952,41.183280137313446,1.2234550696760458,2.0091779634920854,3.7510807726524433,3.9910133403933337,40.422895167309406,1.4671363830566442,-1.2166953093040647,-1.8339207649230964,-3.848887877005911,0.18104634715971812,-2.8414043209645037,-0.8264372088816891,2.8169021606445312,5.882337946382026,-34.15442198633849,1.0074835560414075,2,1.2910804748535156,2.5528173446655273,4.196009635925293,4.342723846435547,3.931924819946289,4,0.16666674727485487,1.4999986457828323,20.95070457458496,6.999951248446044,22.1830997467041,1.2962979904614933,22.53521156311035,0.16666674727485487
6828,2000-02-28,21.772300720214844,21.83098602294922,19.54225349426269,19.71830940246582,2368454.0,0.10416670495555613,1.1081078232179924,-1.9444428394477622,51.38888470920754,43.3450710291255,-0.5785812788111713,-0.10569638275251947,1.69708945490342,1.9370220226443102,39.852257743746634,2.288732528686527,-1.103787384825857,0.25528182983398295,-1.7158119246892376,2.2263755843572035,-0.7302650474276291,1.240828707095595,0.7030516815185557,74.50980517113487,29.437603806992257,0.985546877261611,2,-0.7335681915283203,0.4107980728149414,2.1420183181762695,2.2887325286865234,2.875585556030277,0,0.04043125527597313,-1.0833331076304666,19.71830940246582,1.4999986457828323,20.95070457458496,6.999951248446044,22.1830997467041,0.04043125527597313
6829,2000-02-29,23.76760673522949,24.06103324890137,21.83098602294922,21.83098602294922,2327132.0,0.09164424286874162,-1.3030294076803337,0.9428573020467387,56.25000084638538,45.200378364961345,-2.208094170871469,-2.1317229685420642,-0.298216560111225,-0.05828399237033466,38.60668027484185,2.288732528686527,-0.8581351774105173,2.2007051467895486,0.05347746256391517,4.347932831015182,1.127091304676732,3.2743189889023654,-4.225353240966797,93.50650995170389,46.82203915302386,1.0736138421128167,2,-1.9659633636474574,-1.7018795013427699,0.14671230316162465,0.29342651367187855,1.1150226593017614,1,-0.056790222927066036,1.1081078232179924,21.772300720214844,-1.0833331076304666,19.71830940246582,1.4999986457828323,20.95070457458496,-0.056790222927066036
6830,2000-03-01,22.30046844482422,23.474178314208984,21.83098602294922,23.12206649780273,1168199.0,-0.06172848224683081,1.1538457692163455,-0.42424314052240164,52.94116672397922,46.752666210893246,-0.7149400918210773,-0.7638326774983106,1.168921730294045,1.4088542980349352,37.57449214365523,1.9366207122802699,-0.5723291531071482,0.7717123985290542,-1.2889395237713686,2.832364320829477,-0.2586135626211572,1.8020383596792655,-2.758214950561527,61.03893308210312,11.13186958267898,1.0303259611502116,3,-0.4988250732421875,-0.2347412109375,1.6138505935668945,1.7605648040771484,2.4647903442382812,2,0.06578957271840546,-1.3030294076803337,23.76760673522949,1.1081078232179924,21.772300720214844,-1.0833331076304666,19.71830940246582,0.06578957271840546
6831,2000-03-02,21.420188903808594,22.359155654907227,21.06807518005371,22.30046844482422,739856.0,-0.0394735896778855,1.5882330449013302,1.0714235967628902,52.941180219284966,47.752864562082436,0.21561365790232756,0.03504798716669555,2.04920127130967,2.2891338390505602,36.483411264040456,1.2910804748535156,-0.3202795734107404,-0.055750274658201704,-2.0676928370572973,1.956192287740894,-1.0617215558577513,0.9502210065413479,-1.7875598144531288,41.55846293721525,-13.728106258601734,1.005971281199548,3,0.3814544677734375,0.645538330078125,2.4941301345825195,2.6408443450927734,2.0539894104003906,3,0.13972594615946,1.1538457692163455,22.30046844482422,-1.3030294076803337,23.76760673522949,1.1081078232179924,21.772300720214844,0.13972594615946
6832,2000-03-03,22.359155654907227,22.76995277404785,21.30281639099121,21.59624481201172,789911.0,0.04383559618989552,-1.1739094800237966,-0.8666688334200034,58.52713119702179,50.0192689327496,-0.6644249707718153,-0.9673829323389498,1.110234520211037,1.3501670879519274,35.011091306020894,1.4671363830566406,-0.21444055997105593,0.8920192718505859,-1.1018687431969632,2.885907286898135,-0.10492473567318683,1.8889632793743587,-2.637958482360844,62.337673301136,1.3185458022197807,0.9969440075237738,3,-0.5575122833251953,-0.2934284210205078,1.5551633834838867,1.7018775939941406,1.408451080322262,4,0.08136479872233537,1.5882330449013302,21.420188903808594,1.1538457692163455,22.30046844482422,-1.3030294076803337,23.76760673522949,0.08136479872233537
6833,2000-03-06,21.537559509277344,22.476526260375977,21.009389877319336,22.476526260375977,864993.0,-0.036745401226703556,2.125001777411236,-1.2307686538245184,55.01858489024984,50.88363708607544,0.29901579911000553,-0.18776759462116388,1.93183066584092,2.1717632335818102,33.38266735631358,1.4671363830566406,-0.0835958449494818,0.0909629821777358,-1.890477137752054,2.0724031021075255,-0.8997570777871573,1.081683042142629,-1.7295656152038603,17.307711539182698,-47.284271146908274,0.9907200599648947,3,0.2640838623046875,0.2347412109375,2.3767595291137695,2.5234737396240234,2.347417831420895,0,0.0980925769340173,-1.1739094800237966,22.359155654907227,1.5882330449013302,21.420188903808594,1.1538457692163455,22.30046844482422,0.0980925769340173
6834,2000-03-07,21.30281639099121,21.71361541748047,21.009389877319336,21.361501693725586,1146473.0,-0.010899244094253913,-1.181824091145464,0.062499873042054566,48.77048890996434,50.921727247674994,0.3805817447637416,0.03977046419534602,2.1665737841270527,2.406506351867943,31.43554653183516,0.7042255401611328,-0.026107973627105707,-0.1379115104675286,-2.120375955320437,1.84455293438538,-1.1291437328939828,0.8533207119589257,-1.4097617098211686,11.904734267666155,-48.995986179707955,0.991232222426454,3,0.4988269805908203,0.4694843292236328,2.6115026473999023,2.7582168579101562,2.9342727661132777,1,0.1570247719296174,2.125001777411236,21.537559509277344,-1.1739094800237966,22.359155654907227,1.5882330449013302,21.420188903808594,0.1570247719296174
6835,2000-03-08,22.359155654907227,22.59389686584473,20.892019271850586,21.361501693725586,1348610.0,0.04958683605622838,1.3199991679688756,-17.000065002600103,53.72549154560924,52.17365916254242,-0.7243285770357275,-1.0422747320949703,1.110234520211037,1.3501670879519274,29.300108116174485,1.7018775939941442,0.1805704786837694,0.9008220672607408,-1.1088851023541473,2.910529236875629,-0.10403151754670503,1.9056756520681866,-2.382741402382557,78.1250444352809,18.222593448173754,1.0048535848074442,3,-0.5575122833251953,-0.5868549346923828,1.5551633834838867,1.7018775939941406,2.8169002532958984,2,0.11286086910308657,-1.181824091145464,21.30281639099121,2.125001777411236,21.537559509277344,-1.1739094800237966,22.359155654907227,0.11286086910308657
6836,2000-03-09,22.06572723388672,22.41783905029297,21.18544578552246,22.124412536621094,913451.0,-0.013123412419918878,2.8181877275091005,-0.058823304490133024,51.764700484229664,53.48084772510355,-0.28619767599133183,-0.7357255538275567,1.403662941231545,1.6435955089724352,26.874389403922468,1.2323932647705078,0.17111227080904712,0.5751167297363295,-1.4526650424376513,2.6028985019103104,-0.43877415635066086,1.58900761582332,-2.007620601434514,62.499974608410916,5.836924982932068,1.0138908860869902,3,-0.2640838623046875,-0.293426513671875,1.8485918045043945,1.9953060150146484,3.1690139770507812,3,0.12234047518860214,1.3199991679688756,22.359155654907227,-1.181824091145464,21.30281639099121,2.125001777411236,21.537559509277344,0.12234047518860214
6837,2000-03-10,21.537559509277344,21.94835662841797,21.30281639099121,21.94835662841797,752636.0,-0.023936112279964172,2.142866428942872,7.0,52.380958522526065,53.59107814880561,0.5891216226241305,-0.1359543027299921,1.93183066584092,2.1717632335818102,24.06815600161696,0.7629108428955078,0.15619522036235978,-0.0029336929321281957,-1.980711205469472,1.9748438196052156,-0.9918224492008001,0.9859550633365437,-1.3993943444961552,37.9310615349096,-17.85670085754738,0.9888887562686715,3,0.9389667510986328,0.2347412109375,2.3767595291137695,2.5234737396240234,4.577463150024418,4,0.08991821028271274,2.8181877275091005,22.06572723388672,1.3199991679688756,22.359155654907227,-1.181824091145464,21.30281639099121,0.08991821028271274
6838,2000-03-13,22.007041931152344,22.06572723388672,20.95070457458496,21.478872299194336,691398.0,0.021798311070145626,2.454541156865584,-1.2857189287571502,48.0519462247027,52.680183190840864,0.17482353682303753,-0.45302798327145766,1.46234824396592,1.7022808117068102,20.640312687777694,1.1150226593017578,0.3291626644906458,0.3550463676452651,-1.4478287460634078,2.157921481353938,-0.5463911892090714,1.2564839244996016,-1.7904194046887518,65.51720659797313,14.68905911279424,0.9014375568543374,3,0.1760568618774414,-0.2347412109375,1.9072771072387695,2.0539913177490234,3.8732395172119105,0,0.08000006586914132,2.142866428942872,21.537559509277344,2.8181877275091005,22.06572723388672,1.3199991679688756,22.359155654907227,0.08000006586914132
6839,2000-03-14,22.1830997467041,22.6525821685791,21.478872299194336,21.889671325683594,1128261.0,0.008000067255860444,-1.105259196537774,0.5555571605522313,50.0,52.35338688817651,-0.27897002647820557,-0.4779550828465773,1.286290428414162,1.5262229961550524,17.145468059555384,1.1737098693847656,0.6598094033811606,0.41960182189941264,-1.2081969739322531,2.0474006177310784,-0.39429757601642024,1.2335012198152455,-1.8895890057917555,73.33339111329713,25.264778391075637,0.8138993979158325,3,-0.3521137237548828,-0.4107990264892578,1.7312192916870117,1.8779335021972656,3.57981109619141,1,0.07671955738498615,2.454541156865584,22.007041931152344,2.142866428942872,21.537559509277344,2.8181877275091005,22.06572723388672,0.07671955738498615
6840,2000-03-15,24.58920288085937,24.706573486328125,21.59624481201172,21.654930114746094,1671731.0,0.10846559595499095,-1.0384614423040863,9.999960998693444,62.499998361834145,53.4154777929042,-2.5996557473626254,-2.7963277533669917,-1.1198127057411078,-0.8798801380002175,16.24122726957853,3.1103286743164062,0.7555868987171017,2.67899131774902,0.6204514128843677,4.737531222613672,1.6497213653166938,3.708261270181346,-4.220341689787244,96.87500793486747,43.16593818699677,1.0292699524323252,3,-1.789906501770016,-2.494132041931149,-0.6748838424682582,-0.5281696319580043,0.23474121093750355,2,-0.014319851093219982,-1.105259196537774,22.1830997467041,2.454541156865584,22.007041931152344,2.142866428942872,21.537559509277344,-0.014319851093219982
6841,2000-03-16,25.469484329223636,26.17370986938477,25.05868530273437,25.352113723754886,2012424.0,0.03579951138023629,-2.1666603470036234,0.039999895996110306,70.24793321833457,54.717789128605624,-3.1794977648607663,-3.524530176636258,-2.0924129740958364,-1.7601615863644824,15.554733238023463,1.5845069885253977,0.638223092452229,3.3480051040649457,0.7744302817526822,5.921579926377209,2.0612176929088157,4.634792515221076,-4.92711464634127,86.51685188099881,25.65267591795014,1.2867874111561313,3,-1.9366197586059606,-2.6408452987670934,-1.555165290832523,-1.4084510803222692,-0.9389686584472656,3,-0.011520783743698804,-1.0384614423040863,24.58920288085937,-1.105259196537774,22.1830997467041,2.454541156865584,22.007041931152344,-0.011520783743698804
6842,2000-03-17,24.00234794616699,25.469484329223636,23.53286361694336,25.469484329223636,1479285.0,-0.05760369405568444,1.6400009360349999,-12.500032501300112,58.18965438741865,55.0701301838466,-1.6257246881263399,-1.963963582840634,-0.7289794479380696,-0.29302520330783466,14.15200103762317,1.936620712280277,0.6481281264256467,1.7576292991638134,-0.93166960371342,4.446928202041047,0.4129798477251967,3.10227875060243,-3.122097852094477,58.426963009597976,-0.6817564755071857,1.3446494514386176,3,-0.46948337554931285,-1.1737089157104457,-0.6455402374267543,0.05868530273437855,2.0539894104003977,4,0.05134469625782234,-2.1666603470036234,25.469484329223636,-1.0384614423040863,24.58920288085937,-1.105259196537774,22.1830997467041,0.05134469625782234
6843,2000-03-20,24.35445976257324,25.352113723754886,24.00234794616699,25.352113723754886,862650.0,0.01466989051221046,1.7058796538815912,0.6800008320311195,52.4509741443258,55.47907298766454,-1.7167756228182682,-2.148932696024314,-1.1904083095595617,-0.6451370197140847,12.673463446089714,1.3497657775878977,0.7421405002085102,1.9336847305297802,-0.8266599949025242,4.6940294559620845,0.553512367813628,3.3138570932459324,-3.1566020819819904,61.24998831987839,6.224165378340594,1.3801723627161513,3,-0.8215951919555629,-1.5258207321166957,-1.3497648239135707,-0.29342651367187145,0.35211372375488637,0,0.07228913775513401,1.6400009360349999,24.00234794616699,-2.1666603470036234,25.469484329223636,-1.0384614423040863,24.58920288085937,0.07228913775513401
6844,2000-03-21,24.941314697265625,25.05868530273437,24.17840385437012,24.53051567077637,839646.0,0.024096405357109774,1.7272705784328,-0.41176504326479396,61.90476763689978,56.38788144225237,-1.936920451045971,-2.683890424303925,-1.8952581096297187,-1.231991954406471,12.293181154942346,0.8802814483642507,0.6846129819102202,2.400234508514405,-0.5819299168656187,5.382398933894429,0.9091522958243914,3.8913167212044186,-3.444905885346767,73.076907050681,18.03461009222034,1.4910822126900118,3,-1.3791074752807617,-2.112675666809082,-2.435445785522461,-0.8802814483642578,-2.5234756469726562,1,0.03764704316896217,1.7058796538815912,24.35445976257324,1.6400009360349999,24.00234794616699,-2.1666603470036234,25.469484329223636,0.03764704316896217
6845,2000-03-22,23.826290130615234,25.11737060546875,23.53286361694336,25.11737060546875,733359.0,-0.04470592589782896,1.454544111520495,-3.142851836547105,60.62174987875194,57.37199804164373,-0.661456185327733,-1.5172399245030128,-0.8852394458783337,-0.1169673877560804,11.712900828802045,1.5845069885253906,0.7323571317405744,1.2030504226684577,-1.827732279813361,4.2338331251502765,-0.31234092857245344,2.718441773909369,-2.0492432552484203,11.111079011154398,-43.751621801243914,1.5153913512409103,3,-0.2640829086303711,-0.9683084487915039,-1.467134952545166,0.2347431182861328,-1.0563373565673828,2,0.08128083313280254,1.7272705784328,24.941314697265625,1.7058796538815912,24.35445976257324,1.6400009360349999,24.00234794616699,0.08128083313280254
6846,2000-03-23,23.53286361694336,23.65023422241211,22.8873233795166,23.59154891967773,1117398.0,-0.012315241359998397,7.6666883342000345,0.04545441115204674,55.49449970543542,57.71794706196699,-0.1542517037839346,-1.0755919636068896,-0.721312454158582,0.1764591259157946,10.360406629313163,0.9389667510986328,0.927302866262739,0.7805159568786628,-2.1691842105205623,3.730216124277888,-0.694334126820948,2.2553660405782736,-1.4920169619354695,24.999999999999968,-27.72262872198551,1.4748500836996117,3,0.029343605041503906,-0.6748819351196289,-1.2617368698120117,0.5281696319580078,0.05868530273437145,3,0.05486287159391656,1.454544111520495,23.826290130615234,1.7272705784328,24.941314697265625,1.7058796538815912,24.35445976257324,0.05486287159391656
6847,2000-03-24,23.004695892333984,23.53286361694336,22.82863807678223,23.474178314208984,777024.0,-0.022443835701707826,1.4000065002599984,8.000000000000485,57.06214710013863,58.71908049257098,0.674886755534807,-0.30418846296642243,-0.3087488388189179,0.7046268505251696,8.28396285642448,0.7042255401611293,0.9531976324209523,0.0880289077758789,-2.4931477839922174,2.669205599543975,-1.2025594381081675,1.3786172536599253,-0.7158774444634801,6.9767986769741945,-48.15081203400037,1.2905883458840481,3,0.8215951919555664,-0.1467142105102539,-0.7482404708862305,1.0563373565673828,0.293426513671875,4,0.06632644854700498,7.6666883342000345,23.53286361694336,1.454544111520495,23.826290130615234,1.7272705784328,24.941314697265625,0.06632644854700498
6848,2000-03-27,22.6525821685791,23.06337928771973,22.30046844482422,23.004695892333984,507899.0,-0.015306167288750006,2.250021329064778,0.7500040626625065,56.42458283144069,59.43292302939773,1.260785187059092,0.1235917357819325,-0.05601155547142156,1.0567405742800524,6.882868035472725,0.7629108428955114,1.0372904240237588,-0.3080988883972182,-2.8365962230439727,2.2203984462495363,-1.5723475557205973,0.9561497789261608,3.5211277008056676,12.500033855429194,-46.108226020266656,1.2642486673233773,3,1.2323951721191406,0.2053995132446289,-0.48415517807006836,1.4084510803222656,1.232395172119137,0,0.1502590372549033,1.4000065002599984,23.004695892333984,7.6666883342000345,23.53286361694336,1.454544111520495,23.826290130615234,0.1502590372549033
6849,2000-03-28,22.41783905029297,22.6525821685791,21.83098602294922,22.6525821685791,757215.0,-0.010362753196928698,5.999959373705037,0.6666684722846665,50.30301967820645,58.07770317566131,1.7124055135338239,0.2656487966143999,0.10106501165664383,1.2914836925661852,7.369061167648498,0.8215961456298828,1.1575579963595928,-0.475353622436522,-2.985150171858532,2.034442926985488,-1.7302518971475251,0.7795446522744811,3.678405990600588,17.857101401499236,-36.70100934970537,1.2548982747110047,3,1.5845088958740234,0.4401426315307617,-0.48415374755859375,1.6431941986083984,1.4671382904052699,1,0.10209433794669187,2.250021329064778,22.6525821685791,1.4000065002599984,23.004695892333984,7.6666883342000345,23.53286361694336,0.10209433794669187
6850,2000-03-29,23.76760673522949,23.943662643432614,22.6525821685791,22.8873233795166,784053.0,0.060209535892750576,1.0952378004426417,-3.749985780796748,57.9235027996332,56.70832201802782,0.26131878419617394,-1.02091158513144,-1.344448350244857,-0.05828399237033466,7.900679379541847,1.5258235931396449,1.3695272803226146,0.8010571479797335,-1.7215262029679934,3.3236404989274604,-0.46023452749412996,2.062348823453597,2.1580279449462942,91.66668923695278,36.53875507815108,1.261291675473864,3,-0.11737155914306285,-0.9096250534057582,-1.8779354095458949,0.29342651367187855,-0.05868721008300426,2,-0.056790222927066036,5.999959373705037,22.41783905029297,2.250021329064778,22.6525821685791,1.4000065002599984,23.004695892333984,-0.056790222927066036
6851,2000-03-30,24.413145065307614,24.823944091796875,23.53286361694336,23.65023422241211,1032092.0,0.02716042625870596,-1.5882379931823873,0.8666650777211048,63.243234696539645,57.26983094126349,-0.6144333561812445,-1.5080467858935478,-2.0556105543814773,-0.7038223224484597,8.123053522007824,1.2910804748535156,1.5721477432056048,1.296947669982906,-1.1942915019696194,3.788186841935431,0.051328084006645014,2.5425672559591668,1.3487036685791054,86.27448106389855,27.77448538332669,1.245619585976262,3,-0.8215951919555629,-1.5551633834838832,-2.52347373962402,-0.35211181640624645,-0.7042255401611293,3,-0.06730768554662081,1.0952378004426417,23.76760673522949,5.999959373705037,22.41783905029297,2.250021329064778,22.6525821685791,-0.06730768554662081
6852,2000-03-31,24.17840385437012,24.413145065307614,23.708919525146484,24.413145065307614,873620.0,-0.009615361327249605,5.0000162506501775,-0.3076915384326833,60.220993879896,58.13316646743796,-0.39346987609876294,-1.1910917633272042,-1.8603036169702172,-0.46908111151096676,8.669229492826357,0.7042255401611293,1.3686875353905812,0.9712440490722685,-1.5364066472747844,3.4788947454193213,-0.28258129910125973,2.2250693972457967,1.4262103710790974,78.43136380205623,19.958986772345433,1.2538253481735266,3,-0.7042255401611364,-1.3204221725463903,-2.3327465057373082,-0.11737060546875355,-0.7042255401611364,4,-0.02427186419033689,-1.5882379931823873,24.413145065307614,1.0952378004426417,23.76760673522949,5.999959373705037,22.41783905029297,-0.02427186419033689
6853,2000-04-03,23.65023422241211,24.06103324890137,23.004695892333984,24.06103324890137,751464.0,-0.021844685659948904,4.142842550504392,1.7500081253250812,56.68448324197363,57.55313486800173,0.02715586572754347,-0.5233636479879706,-1.3539240255434706,0.0590885204470446,8.845076171077709,1.1737079620361364,0.9356630015857554,0.3374406814575188,-2.049147375919979,2.724028738835017,-0.855853347231232,1.5307347101462696,1.8034348749371105,60.78428623503351,4.018571599785062,1.1932940286887495,4,-0.176055908203125,-0.7922525405883789,-2.0099759101867676,0.4107990264892578,-0.176055908203125,0,-0.014888301447457675,5.0000162506501775,24.17840385437012,-1.5882379931823873,24.413145065307614,1.0952378004426417,23.76760673522949,-0.014888301447457675
6854,2000-04-04,24.64788627624512,24.88262939453125,22.8873233795166,23.88497734069824,1500585.0,0.04218360141598887,2.2380945011065885,-1.857134234389003,50.30673770143031,56.40702240385488,-1.1359538912697182,-1.325522418155419,-2.3357360275927412,-0.9385635333859668,9.214810437373123,1.9953060150146484,0.8383706488501836,1.1678392410278349,-1.091087005095556,3.4267654871512256,0.03837611796613771,2.297302364089532,0.6608754981280995,89.47362569033028,36.220753480928536,1.1294631230616963,4,-1.2910785675048864,-1.115021705627445,-3.0369706153869664,-0.5868530273437536,-1.6431903839111364,1,-0.03095230670072302,4.142842550504392,23.65023422241211,5.0000162506501775,24.17840385437012,-1.5882379931823873,24.413145065307614,-0.03095230670072302
6855,2000-04-05,24.88262939453125,25.99765205383301,24.64788627624512,25.2347412109375,901416.0,0.009523864061007359,-2.285708316115491,-0.46153846153845723,46.71052476838075,55.431025188626585,-1.346719358571292,-1.4350981385586365,-2.545909094519722,-1.173306651672096,10.066544134837704,1.3497657775878906,0.8192620018168739,1.2764086723327637,-1.0007315370779288,3.553548881743456,0.1378385676274192,2.414978777038108,-3.0516433715820312,64.1509700081191,14.481763839540235,1.1385701047053458,4,-0.9683103561401367,-1.3497648239135742,-2.948944091796875,-0.8215961456298828,-1.2323951721191406,2,-0.04009431792816387,2.2380945011065885,24.64788627624512,4.142842550504392,23.65023422241211,5.0000162506501775,24.17840385437012,-0.04009431792816387
6856,2000-04-06,24.7652587890625,25.2347412109375,24.58920288085937,24.88262939453125,740388.0,-0.004716969561687323,-1.7499999999999736,0.3333333333333333,55.03875832276627,55.20620421336298,-1.157916650188671,-1.1648376465895467,-2.431312264866378,-1.055936046203346,10.947410002169065,0.6455383300781286,0.6181676475018882,1.0240614891052253,-1.1876951980595294,3.23581817626998,-0.08181685447715381,2.1299398326876045,-2.850939445495605,60.37739435876925,11.327879357311076,1.1058783435823774,4,-0.8509397506713867,-1.2323942184448242,-2.831573486328125,-0.7042255401611328,0.410797119140625,3,-0.042654077347358266,-2.285708316115491,24.88262939453125,2.2380945011065885,24.64788627624512,4.142842550504392,23.65023422241211,-0.042654077347358266
6857,2000-04-07,23.474178314208984,25.05868530273437,23.239437103271484,24.823944091796875,812489.0,-0.0521327269725006,1.000000000000004,11.500032501300051,44.82759007148698,53.917649462257025,0.2310620105632495,0.2938334914715952,-1.1486057621991037,0.2351444286501696,11.511625838721091,1.819248199462887,0.4732641068038781,-0.36384992599487376,-2.3247372821488845,1.597037430159137,-1.3442936040718791,0.6165937520821316,-1.4781923164367683,18.867939569806467,-27.455279076686175,0.9804436780770052,4,0.4401407241821289,0.058686256408691406,-1.5404930114746094,0.5868549346923828,2.288732528686527,4,0.009999975624084279,-1.7499999999999736,24.7652587890625,-2.285708316115491,24.88262939453125,2.2380945011065885,24.64788627624512,0.009999975624084279
6858,2000-04-10,23.76760673522949,23.76760673522949,23.18075180053711,23.65023422241211,567326.0,0.012500050783157413,8.999869996912972,-0.0869576890793088,42.85715280649036,53.09033092095524,0.1256461462940699,0.14658018799793737,-1.430144053761218,-0.05828399237033466,12.241962619388167,0.5868549346923793,0.4295517137534901,-0.15844974517822763,-1.9213179352953986,1.6044184449389434,-1.0398838402368114,0.7229843498803561,-1.6915874163360556,28.3019400162382,-14.032472772586807,0.8814340950585852,4,0.557510375976566,-0.23474216461181285,-1.8339214324951136,0.29342651367187855,1.7605628967285227,0,-0.012345728549335577,1.000000000000004,23.474178314208984,-1.7499999999999736,24.7652587890625,-2.285708316115491,24.88262939453125,-0.012345728549335577
6859,2000-04-11,23.88497734069824,23.943662643432614,23.356807708740234,23.76760673522949,643793.0,0.00493825931976466,4.000016250649995,0.9999837496140837,50.406516095363266,52.25511017603636,0.2662768809802536,0.1720694149618005,-1.543474985165389,-0.17565459783908466,12.713439199174791,0.5868549346923793,0.4120072151402958,-0.12617301940918324,-1.687587032250562,1.4352409934321955,-0.9068800258298744,0.6545339870115079,-1.730525367106015,25.0000169277259,-20.40472008737056,0.7807070064206901,4,0.557510375976566,-0.35211277008056285,-2.098005294799801,0.17605590820312855,1.5258197784423864,1,-0.01719905447803305,8.999869996912972,23.76760673522949,1.000000000000004,23.474178314208984,-1.7499999999999736,24.7652587890625,-0.01719905447803305
6860,2000-04-12,24.23708915710449,24.58920288085937,23.826290130615234,23.943662643432614,940395.0,0.014741978247820198,-1.8888824689253958,2.5,54.83870883191449,51.32127396885578,-0.013673279869095722,-0.21900282528037707,-1.8968317289046475,-0.5277664142453347,11.955670477064826,0.7629127502441371,0.4440997311027708,0.24354448318480948,-1.2982432411029272,1.7853322074725462,-0.5273493789590589,1.0144383453286778,-2.0057731819074505,51.428568775408834,3.3005524905126293,0.7708938621438692,4,0.20539855957031605,-0.7042245864868129,-2.450117111206051,-0.17605590820312145,2.0539913177490305,2,-0.050847412277198245,4.000016250649995,23.88497734069824,8.999869996912972,23.76760673522949,1.000000000000004,23.474178314208984,-0.050847412277198245
6861,2000-04-13,25.176055908203125,25.352113723754886,24.29577445983887,24.47183036804199,1083425.0,0.038740904281544086,-1.0000036112490542,2.4000065002600226,64.1221201700979,51.75473244554488,-0.930938608099023,-1.244906641512003,-2.8072392777643174,-1.466733165343971,10.553315575960163,1.1150245666503977,0.6118858172153097,1.1971826553344727,-0.2900896291072499,2.684454939776195,0.4535465131136114,1.940818797555334,-2.8694132114333684,91.89182541753065,36.96564678447001,0.7436361422208616,4,-0.7335681915283203,-1.6138486862182617,-3.3890838623046875,-1.1150226593017578,2.3474178314208984,3,-0.060606065197601366,-1.8888824689253958,24.23708915710449,4.000016250649995,23.88497734069824,8.999869996912972,23.76760673522949,-0.060606065197601366
6862,2000-04-14,25.2347412109375,25.293426513671875,24.88262939453125,25.0,971067.0,0.0023309966798752413,1.3333333333333333,0.33333243052188655,67.46030661020401,52.952046153126034,-0.9208632383139097,-1.2717325879930108,-2.837986513190671,-1.525418468078346,10.31772488066177,0.410797119140625,0.5911141863428035,1.1942482948303237,-0.395694646036052,2.7841912356966994,0.39927682439713763,1.9892197652635097,-2.8542783270264778,94.59452099798038,32.884751697268115,0.7949714704331876,4,-0.7922534942626953,-1.6725339889526367,-3.4477691650390625,-1.1737079620361328,3.34506988525391,4,-0.00232557577047543,-1.0000036112490542,25.176055908203125,-1.8888824689253958,24.23708915710449,4.000016250649995,23.88497734069824,-0.00232557577047543
6863,2000-04-17,26.11502265930176,26.11502265930176,24.88262939453125,25.2347412109375,1123469.0,0.034883712141368095,1.7999982666010719,3.750008125325028,72.99270003726967,55.47270863488597,-1.5810058200005521,-2.1221584802591735,-3.6606059413997976,-2.4056999164426074,10.235908275883027,1.2323932647705114,0.47248446236161357,1.9865015983581564,0.14786752146968496,3.825135675246628,1.0671845599139225,2.9058186368023904,-3.662215991992298,100.0,31.390576842865443,0.9193170384442351,4,-1.4671354293823278,-2.552815437316898,-3.990609169006351,-2.053989410400394,3.2863845825195277,0,-0.01348311357029719,1.3333333333333333,25.2347412109375,-1.0000036112490542,25.176055908203125,-1.8888824689253958,24.23708915710449,-0.01348311357029719
6864,2000-04-18,25.880281448364254,25.99765205383301,25.11737060546875,25.99765205383301,714296.0,-0.008988742380198422,14.000032501299204,-0.13333304443352192,65.25423121924777,57.533120462760074,-1.2885723486628144,-1.911467351095414,-3.3527145283102726,-2.1709587055051003,10.1496702001174,0.9976520538330114,0.41018366600363265,1.704812049865719,-0.2645148753878317,3.67413897511927,0.7201485872389455,2.6894755124924927,-3.2809861413750987,89.74361538557667,23.05726835084232,0.9846634626267751,4,-1.2323942184448207,-2.0539903640747035,-3.90258169174194,-1.819248199462887,1.7605628967285156,1,-0.013605409087562248,1.7999982666010719,26.11502265930176,1.3333333333333333,25.2347412109375,-1.0000036112490542,25.176055908203125,-0.013605409087562248
6865,2000-04-19,25.76291084289551,25.938966751098636,25.2347412109375,25.76291084289551,709929.0,-0.004535136362520564,3.000010833766704,-0.0,60.55046336605328,58.14553213423641,-1.1546232649004082,-1.7302834608518296,-3.180968300266599,-2.0535881000363574,10.572920182357935,0.7042255401611364,0.4346626022785962,1.4906104087829632,-0.5935251432849569,3.5747459608508834,0.4485426327490032,2.5326781848169233,-3.0229864418138526,80.64520187458719,15.757642154078411,1.0420677760339596,4,-1.1150236129760778,-1.8779335021972692,-3.96126747131348,-1.7018775939941442,1.8779335021972585,2,-0.013667466611288814,14.000032501299204,25.880281448364254,1.7999982666010719,26.11502265930176,1.3333333333333333,25.2347412109375,-0.013667466611288814
6866,2000-04-20,24.823944091796875,25.70422554016113,24.53051567077637,25.70422554016113,595122.0,-0.03644645423898474,1.6666695556648614,-100.0,54.54545698731938,59.22529512488445,-0.2307191543176721,-0.7269014465396353,-2.1784967731400613,-1.114621348937721,11.26796819403558,1.2323951721191406,0.45467837141601564,0.4870896339416504,-1.5805252760436659,2.5547045439269667,-0.5467178210510077,1.5208970889343085,-1.9490157603864127,18.518594310119212,-42.81108168117079,1.0338074549926586,4,-0.1760568618774414,-0.8215961456298828,-2.376760482788086,-0.7629108428955078,4.166666030883789,3,0.05910166320191901,3.000010833766704,25.76291084289551,14.000032501299204,25.880281448364254,1.7999982666010719,26.11502265930176,0.05910166320191901
6867,2000-04-24,24.53051567077637,24.823944091796875,24.35445976257324,24.823944091796875,733466.0,-0.011820378741405069,2.1999921997387153,0.3333347778324253,56.410254273424165,60.7311952878771,0.2551391542525536,-0.33023256969162773,-1.7952854037010262,-0.8211929279172168,11.987227840607392,0.46948432922363637,0.49045326516833043,0.11737022399902841,-1.8536221067747896,2.0883625547728464,-0.8681259413878806,1.1028663893859374,-1.5259835662502574,9.999978332513944,-49.27545910363304,0.9854961653869099,4,0.20539951324462535,-0.5575113296508825,-1.3497638702392614,-0.46948242187500355,3.9906120300292933,0,0.12200958630532233,1.6666695556648614,24.823944091796875,3.000010833766704,25.76291084289551,14.000032501299204,25.880281448364254,0.12200958630532233
6868,2000-04-25,26.056337356567386,26.29108047485352,23.65023422241211,24.53051567077637,1274166.0,0.062200962518238256,1.647056349391467,-5.19997919930324,59.523810752124575,61.744228027517245,-1.019047916998165,-1.673795113172428,-3.187148170313744,-2.3470146137082324,13.262348839473177,2.64084625244141,0.48936766887401717,1.4730041503906293,-0.4450030541798533,3.391011354961112,0.5140005481053898,2.4320077526758688,-2.927385629850246,91.11106456617392,34.182603136467634,0.9590036022852405,4,-1.0856800079345739,-1.9953041076660192,-2.875585556030277,-2.3474168777465856,2.112676620483395,1,0.09684683250341752,2.1999921997387153,24.53051567077637,1.6666695556648614,24.823944091796875,3.000010833766704,25.76291084289551,0.09684683250341752
6869,2000-04-26,24.706573486328125,26.056337356567386,24.58920288085937,26.056337356567386,771486.0,-0.0518017498686959,1.1739127977220851,-0.8846144230408663,48.965519560135114,61.091651441763986,0.5135172883925279,-0.15154308295876362,-1.7220235502404506,-0.997250743468971,14.269617924307184,1.467134475708015,0.663403560054121,0.008803558349608664,-1.6158731373445576,1.633480254043775,-0.8035347894974727,0.82114190619669,-1.3878940347228017,40.00002888996097,-15.353277515075895,0.8123383478470824,4,0.2640838623046875,-0.6455402374267578,-1.5258216857910156,-1.1737089157104492,3.6384963989257812,2,0.1900236695343911,1.647056349391467,26.056337356567386,2.1999921997387153,24.53051567077637,1.6666695556648614,24.823944091796875,0.1900236695343911
6870,2000-04-27,22.41783905029297,24.7652587890625,22.06572723388672,24.7652587890625,2614469.0,-0.09263665952308897,1.2999990249641675,1.7391336296128772,39.0109807689217,58.301524841633295,2.812854258233635,2.140636911221641,0.6029898346808622,1.2914836925661852,14.557832260587212,2.6995315551757812,0.7899899503492733,-2.212442493438722,-4.0919589955429245,-0.3329259913345197,-3.1522007444908233,-1.272684242386621,3.8732414245605504,8.333310763047198,-44.46838718741776,0.9397582510521009,4,1.7605648040771484,1.6431941986083984,0.7775840759277344,1.115025520324707,5.223005294799801,3,0.23298433373004102,1.1739127977220851,24.706573486328125,1.647056349391467,26.056337356567386,2.1999921997387153,24.53051567077637,0.23298433373004102
6871,2000-04-28,22.76995277404785,22.946008682250977,21.889671325683594,22.476526260375977,1222407.0,0.015706853946312105,2.272733182054555,-0.12499959373506976,46.385541578944384,55.95988428260445,2.328397869734868,1.7487676510252612,0.3052379519855961,0.9393699688113024,14.332760720664755,1.0563373565673828,0.8458405774715061,-1.7781691551208496,-3.8331214108724225,0.2767831006307233,-2.805645282996636,-0.7506930272450631,3.43662063598633,19.99999133300917,-35.56177987501335,1.0274761278757856,4,1.3204231262207031,1.2910804748535156,0.4401416778564453,0.7629117965698242,4.694835662841797,4,0.2139175087177403,1.2999990249641675,22.41783905029297,1.1739127977220851,24.706573486328125,1.647056349391467,26.056337356567386,0.2139175087177403
6872,2000-05-01,23.59154891967773,23.943662643432614,22.82863807678223,22.82863807678223,1171074.0,0.03608247034075096,-1.9230796154855894,2.6000065002599864,49.14284992625937,53.30990093693663,1.3960078508835103,0.9285592632972133,-0.4607880324751541,0.11777382318142315,14.260481735782394,1.173709869384762,0.8586315511033078,-0.9272302627563498,-3.020807267520805,1.1663467420081055,-1.9740187651385774,0.11955823962587786,2.4423484069824255,38.666652799481255,-19.502942828870133,1.046788502382228,5,0.49882698059082387,0.46948432922363637,-0.38145446777343395,-0.11737060546874645,4.10798263549805,0,0.2288557322533229,2.272733182054555,22.76995277404785,1.2999990249641675,22.41783905029297,1.1739127977220851,24.706573486328125,0.2288557322533229
6873,2000-05-02,23.29812240600586,23.29812240600586,22.82863807678223,23.004695892333984,713550.0,-0.012437780777807439,2.2000130005199967,0.3846144230408676,47.191008774052065,51.302876220803775,1.394480731927775,1.258792856381831,-0.09135243412750782,0.4112003368532946,14.736537125060684,0.7629108428955007,0.69852561716705,-1.2030511856079116,-3.33298771480165,0.9268853435858269,-2.268019450204779,-0.13808292101104414,2.570005880615234,33.80283108563704,-27.382606039642802,1.0649682645968686,5,0.7922534942626953,0.7629108428955078,0.04401397705078125,0.1467132568359375,5.28168869018555,1,0.22418138267886345,-1.9230796154855894,23.59154891967773,2.272733182054555,22.76995277404785,1.2999990249641675,22.41783905029297,0.22418138267886345
6874,2000-05-03,23.88497734069824,24.64788627624512,23.708919525146484,24.17840385437012,1695161.0,0.025188936879355417,-1.9090796277145923,-1.0000000000000242,48.35165247268201,49.94745278820697,0.5529787472762138,0.6449174227130534,-0.6486768929445361,-0.17565459783908466,14.995379871657487,1.3497638702392614,0.510580887970896,-0.5780508041381864,-2.724188700967577,1.5680870926912043,-1.6511197525528836,0.4950181442765107,1.8240126674853556,69.38776999222611,6.680307359172062,1.0730689484146954,5,0.20539855957031605,0.17605590820312855,-0.5134978294372523,-0.44014167785644176,2.8755855560302805,2,0.17936113462636039,2.2000130005199967,23.29812240600586,-1.9230796154855894,23.59154891967773,2.272733182054555,22.76995277404785,0.17936113462636039
6875,2000-05-04,23.88497734069824,24.7652587890625,23.474178314208984,24.06103324890137,670098.0,0.0,-1.5882330449013302,0.6000000000000096,43.373501052667415,48.70612435102342,0.28896803745637456,0.59694951045525,-0.6071862096722818,-0.17565459783908466,14.562390998550939,1.2910804748535156,0.1686948636236103,-0.5281682014465368,-2.6796119974700368,1.6232755945769632,-1.6038900994582868,0.5475536965652132,1.6712399201853572,69.38776999222611,9.943479122572143,1.0757218980117502,5,0.20539855957031605,0.20539855957031605,-0.4548125267028773,-0.9096250534057582,3.902582168579105,3,0.18673212375027037,-1.9090796277145923,23.88497734069824,2.2000130005199967,23.29812240600586,-1.9230796154855894,23.59154891967773,0.18673212375027037
6876,2000-05-05,23.708919525146484,24.58920288085937,23.53286361694336,24.413145065307614,610352.0,-0.0073710689794863615,-1.000003611249034,4.000010833766503,42.261906374068055,47.134085695539405,0.3243334589655049,0.7270896345474966,-0.3510982117163337,0.00040321771266960127,14.154414624174654,1.056339263916012,-0.08551591818297766,-0.6514090538024888,-2.8182662175168325,1.5154481099118549,-1.7348376356596624,0.4320195280546848,1.7006358983291108,45.45450964054643,-9.14928081817476,1.0834285818571723,5,0.3814563751220703,0.3814563751220703,-0.45481109619140625,-0.8802804946899414,4.284038543701172,4,0.1658415861497169,-1.5882330449013302,23.88497734069824,-1.9090796277145923,23.88497734069824,2.2000130005199967,23.29812240600586,0.1658415861497169
6877,2000-05-08,23.708919525146484,24.06103324890137,23.474178314208984,23.708919525146484,1358088.0,0.0,-1.5000081253250281,-0.0,36.6013123266469,44.58714142604188,0.21851292071649553,0.7858694954768453,-0.22968812199633604,0.00040321771266960127,14.750691329558938,0.5868549346923864,-0.305035439484584,-0.6631461143493667,-2.8122633695858568,1.4859711408871235,-1.7377047419676117,0.4114125132688784,1.5598405344174324,45.45450964054643,-3.2662273835144546,1.0745586276182448,5,0.2640848159790039,0.3814563751220703,-0.48415374755859375,-0.8802804946899414,4.107980728149414,0,0.15841586149717046,-1.000003611249034,23.708919525146484,-1.5882330449013302,23.88497734069824,-1.9090796277145923,23.88497734069824,0.15841586149717046
6878,2000-05-09,23.474178314208984,23.53286361694336,23.239437103271484,23.356807708740234,1001952.0,-0.009900966203395534,1.5,100.0,36.601312326646934,43.21334062232097,0.05415019787556119,1.0514068268495116,0.06002226828418955,0.2351444286501696,15.350617154919133,0.469482421875,-0.43260920488281585,-0.8832159042358398,-3.053608772365724,1.2871769638940442,-1.9684123383007837,0.20198052982910397,1.65941819599972,15.38457692163456,-26.984316618970823,1.0851964340649425,5,-0.1467132568359375,0.6161975860595703,-0.30809831619262695,-0.6455392837524414,4.812206268310547,1,0.18000004875183118,-1.5000081253250281,23.708919525146484,-1.000003611249034,23.708919525146484,-1.5882330449013302,23.88497734069824,0.18000004875183118
6879,2000-05-10,23.474178314208984,23.65023422241211,23.29812240600586,23.474178314208984,635166.0,0.0,1.0,0.0,37.08609656389034,42.99946459953971,-0.15539014483536917,1.0741236910986096,0.0518002751466895,0.2351444286501696,15.895824170713793,0.35211181640625,-0.5639700747260044,-0.8626759529113777,-3.059507620982714,1.3341557151599588,-1.9610917869470441,0.23573988112428879,1.5296611886187144,15.38457692163456,-21.227932203706928,1.0984158340356673,5,-0.1467132568359375,0.6161975860595703,-0.30809831619262695,-0.6455392837524414,3.6971836090087855,2,0.2174999573421479,1.5,23.474178314208984,-1.5000081253250281,23.708919525146484,-1.000003611249034,23.708919525146484,0.2174999573421479
6880,2000-05-11,23.004695892333984,23.474178314208984,23.004695892333984,23.474178314208984,1169370.0,-0.01999995124816878,1.0,-100.0,39.1608459951689,42.196720645786876,0.4538158987774743,1.5247174206379057,0.5547332458837602,0.7046268505251696,15.960340520018724,0.469482421875,-0.8742084874428855,-1.2705387115478501,-3.546850721663265,1.005773298567565,-2.4086947166055594,-0.13238270649014083,1.8745768834079506,0.0,-37.29429642108118,1.1381560050577082,5,0.7922525405883789,1.0856800079345703,0.4401402473449707,-0.1760568618774414,3.5798110961914062,3,0.16326523167150975,1.0,23.474178314208984,1.5,23.474178314208984,-1.5000081253250281,23.708919525146484,0.16326523167150975
6881,2000-05-12,23.65023422241211,23.708919525146484,23.356807708740234,23.474178314208984,1115055.0,0.02806115469204018,1.4,-0.375,44.966444124182566,41.73267555666724,-0.060036456421354245,0.8000249859792987,-0.020785263293674916,0.0590885204470446,15.631200453453575,0.7042236328125,-0.9915434192804042,-0.5487092971801744,-2.800039786085563,1.702621191725214,-1.6743745416328686,0.5769559472725199,1.1094544953274905,61.11100076739021,19.52293436720224,1.1256652444526951,5,0.1467142105102539,0.4401416778564453,0.07335758209228516,-0.8215951919555664,1.936620712280277,4,0.17493802589677965,1.0,23.004695892333984,1.0,23.474178314208984,1.5,23.474178314208984,0.17493802589677965
6882,2000-05-15,25.176055908203125,25.176055908203125,23.826290130615234,23.88497734069824,912173.0,0.06451613423536728,1.0909119112656727,7.333344167100037,44.96644412418256,41.48550170668174,-1.494636017779154,-0.7698914137392663,-1.4876836258968034,-1.466733165343971,15.629237407256824,1.5258216857910156,-0.7626681097153387,0.9800466537475572,-1.2657457710770963,3.2258390785722106,-0.14284955866476778,2.102942866159882,-3.2863845825195312,100.0,62.00455022820414,1.1228962124123265,5,-1.0856800079345703,-1.0856800079345703,-1.4524641036987305,-2.347416877746582,-0.2347412109375,0,0.11188814367570177,1.4,23.65023422241211,1.0,23.004695892333984,1.0,23.474178314208984,0.11188814367570177
6883,2000-05-16,25.76291084289551,26.877933502197266,25.70422554016113,26.17370986938477,1792289.0,0.023310042559175015,-3.4444356169626222,-0.3181828254520251,56.61764161149629,42.40394494432777,-1.8942981178752163,-1.4592971573869669,-1.981094508788761,-2.0535881000363574,15.463396807166335,1.7018775939941406,-0.6292809361482057,1.5845071792602567,-0.602699218550363,3.7717135770708765,0.49090398035494687,2.6781103781655666,-3.8075118255615266,71.21212867337843,32.08762339604221,1.0936031989053099,5,-0.8215961456298864,-1.3791084289550817,-2.039319038391117,-2.9342718124389684,-0.5868549346923864,1,0.07972660476627791,1.0909119112656727,25.176055908203125,1.4,23.65023422241211,1.0,23.004695892333984,0.07972660476627791
6884,2000-05-17,25.52816963195801,26.11502265930176,25.410797119140625,25.586854934692386,1045937.0,-0.009111595051078392,-3.7999505986660718,0.14285647956838474,76.23764510912858,46.05551650615678,-1.566714680548234,-1.3199630218229537,-1.646142715382144,-1.8188468890988574,15.191783775431436,0.7042255401611364,-0.5838319515840631,1.36737155914307,-0.767189764703275,3.501932882989415,0.30009089721989923,2.4346522210662407,-3.3758692352294943,65.15153455078377,21.217893953429822,1.0672806619231723,5,-0.5868549346923864,-1.1443672180175817,-1.5991787910461461,-2.6995306015014684,1.2910785675048793,2,0.10804593475862001,-3.4444356169626222,25.76291084289551,1.0909119112656727,25.176055908203125,1.4,23.65023422241211,0.10804593475862001
6885,2000-05-18,25.410797119140625,25.70422554016113,25.11737060546875,25.586854934692386,403103.0,-0.004597764528736614,1.8571388774103406,3.0000325013001126,73.19587214353615,49.492623813875454,-1.352358259411897,-1.2968107031839935,-1.4619115556659352,-1.701474376281471,14.808668280812858,0.5868549346923793,-0.48408150440725706,1.2676047325134263,-0.8165310999638677,3.3517405649907204,0.22553681627477928,2.3096726487520733,-3.0694713981933575,58.333315277094655,10.902453961413116,1.0420679162386475,5,-0.469482421875,-1.0269947052001953,-1.4231209754943848,-2.582158088684082,1.4084510803222656,3,0.06928412343078372,-3.7999505986660718,25.52816963195801,-3.4444356169626222,25.76291084289551,1.0909119112656727,25.176055908203125,0.06928412343078372
6886,2000-05-19,26.29108047485352,26.525821685791016,25.2347412109375,25.2347412109375,799176.0,0.03464209924567152,-1.4444428394477689,-5.99995666540264,73.46939181606177,53.58907709047712,-2.042649307185254,-2.1729526503845378,-2.254269292226777,-2.581757731994365,15.229004289965669,1.2910804748535156,-0.410828674904927,2.074531269073489,-0.2046459230014257,4.353708461148404,0.93494267303603,3.2141198651109484,-3.7682904426562516,80.76927884795691,30.89842413623809,1.1395885960374583,5,-1.3497657775878942,-1.9072780609130895,-2.303404331207279,-3.462441444396976,-0.11737060546875,4,0.011160686756579885,1.8571388774103406,25.410797119140625,-3.7999505986660718,25.52816963195801,-3.4444356169626222,25.76291084289551,0.011160686756579885
6887,2000-05-22,27.523473739624023,27.64084434509277,26.34976577758789,26.34976577758789,1005999.0,0.04687495692500132,-1.1999996749875217,1.1111089042406783,81.57893761505503,58.58659101141135,-2.991648564330692,-3.3409147280755107,-3.365576555206168,-3.8141509967648695,16.013693023839608,1.3497638702392507,-0.2363687210314609,3.1572766304016113,0.44031756295111535,5.874235697852107,1.7987970966763633,4.515756164126859,-4.8264779686267545,95.34884775594162,41.65080748967708,1.3584795337252475,5,-2.2007036209106445,-2.75821590423584,-3.5211262702941895,-4.6948347091674805,-1.3204212188720703,0,-0.07036244128384106,-1.4444428394477689,26.29108047485352,1.8571388774103406,25.410797119140625,-3.7999505986660718,25.52816963195801,-0.07036244128384106
6888,2000-05-23,28.57981109619141,28.873239517211914,27.23004722595215,27.46478843688965,1438709.0,0.03837950712764271,-1.0740763924081869,0.9500000812531211,82.78687323590961,63.66445508608016,-3.6292426942887737,-4.425398965041012,-4.301191783829676,-4.870488353332256,16.08403687702868,1.6431922912597656,0.012449826738993863,4.087440299987797,0.8546009412485702,7.320279658727024,2.4710206206181837,5.703859979357411,-5.586184410748412,92.18746905401662,38.80213182807401,1.6164196793696128,5,-2.6408433914184606,-3.198355674743656,-4.577463626861576,-5.751172065734867,-2.4647884368896484,1,-0.12731002268278313,-1.1999996749875217,27.523473739624023,-1.4444428394477689,26.29108047485352,1.8571388774103406,25.410797119140625,-0.12731002268278313
6889,2000-05-24,29.40140724182129,30.04694747924805,29.225351333618164,30.04694747924805,2164826.0,0.028747430935236906,1.545452933824577,-0.5789480886702386,84.55881263475462,68.70867360158968,-3.935502608884125,-5.140807782576559,-4.995705491726476,-5.692084498962135,16.299056494566088,1.4671363830566406,0.36441280094880213,4.674294757843018,0.7649504367371165,8.58363907894892,2.7196225972900656,6.628966918395971,-5.93741152983678,86.90475361363312,34.07534637584288,1.9546721605529518,5,-2.6995296478271484,-3.4330978393554688,-5.296360015869141,-6.572768211364746,-1.4671344757080078,2,-0.14371255426195795,-1.0740763924081869,28.57981109619141,-1.1999996749875217,27.523473739624023,-1.4444428394477689,26.29108047485352,-0.14371255426195795
6890,2000-05-25,27.64084434509277,29.460094451904297,27.17136192321777,29.460094451904297,855515.0,-0.05988022553642436,1.5161274088891863,2.818182355391792,70.55215201004144,71.55153003335178,-1.6183270707676094,-3.1293299137125246,-3.203465650367619,-3.931521602233616,17.98362608316355,2.288732528686527,0.7239876514524326,2.6525815963745067,-1.3047493010612357,6.609912493810249,0.6739161476566373,4.631247045092376,-3.5185534563819054,49.999999999999886,-3.606866188529658,1.9786654487178712,5,-0.7042255401611293,-1.6725349426269496,-3.4037551879882777,-4.812205314636227,1.2323951721191442,3,-0.02972398872380111,1.545452933824577,29.40140724182129,-1.0740763924081869,28.57981109619141,-1.1999996749875217,27.523473739624023,-0.02972398872380111
6891,2000-05-26,27.64084434509277,27.992958068847656,27.23004722595215,27.23004722595215,679257.0,0.0,-2.7142950003714432,-0.22580574138901494,70.55215201004145,74.39438646511387,-1.1093940638100612,-2.894085893440579,-3.199514039637144,-3.9620648164749177,19.689282839723298,0.7629108428955078,1.109840877470596,2.4090370178222607,-1.572928456872944,6.391002492517465,0.4180542804746601,4.400019755169861,-2.9260877973281865,34.92061444870673,-18.902961667945,1.9909827373476017,5,-0.05868530273437145,-1.6725349426269496,-3.374412059783932,-4.812205314636227,0.7042255401611364,4,-0.02972398872380111,1.5161274088891863,27.64084434509277,1.545452933824577,29.40140724182129,-1.0740763924081869,28.57981109619141,-0.02972398872380111
6892,2000-05-30,28.990610122680664,28.990610122680664,27.46478843688965,28.28638458251953,829529.0,0.048832291833643904,3.3333324305218883,1.7142903573285937,75.82417837529232,76.52844610553566,-2.0798840550751585,-4.02499180747273,-4.4822649096195875,-5.331086888616824,21.15839312210161,1.5258216857910156,1.5751369798932195,3.488849735260011,-0.7487486577059812,7.726448128226004,1.370050538777015,5.607648931743007,-3.742634481767734,63.265312890719535,4.390289046535223,2.118799196482997,5,-1.4084510803222656,-3.0223007202148438,-4.665492534637451,-6.161971092224121,-0.9976520538330078,1,-0.09716595274730377,-2.7142950003714432,27.64084434509277,1.5161274088891863,27.64084434509277,1.545452933824577,29.40140724182129,-0.09716595274730377
6893,2000-05-31,28.521127700805664,28.81455421447754,28.11032867431641,28.755868911743164,1021122.0,-0.016194292561911405,3.0000108337666638,-0.3333324305218882,72.6315884906652,76.12777314792861,-1.3164409255882603,-3.3140659248109223,-3.961192657632516,-4.887534450662532,22.70689594964404,0.8802814483642543,1.9662564306928267,2.758217048645019,-1.5507322693711387,7.067166366661176,0.6037423896369383,4.912691707653099,-2.7932548760592226,46.93881476617352,-16.717134715108216,2.1544746590080797,5,-0.9389686584472656,-2.5528182983398438,-4.166667938232422,-5.692488670349121,-0.5281696319580078,2,-0.0812757196829994,3.3333324305218883,28.990610122680664,-2.7142950003714432,27.64084434509277,1.5161274088891863,27.64084434509277,-0.0812757196829994
6894,2000-06-01,28.16901397705078,28.57981109619141,27.875587463378906,28.28638458251953,816536.0,-0.012345715339472263,-1.00000000000001,0.5,73.40425053739384,76.15092630280171,-0.6150029871672622,-2.7663806235554063,-3.5794360085412613,-4.570220739968583,23.452557221239665,0.7042236328125036,2.268482092247911,2.1919014930725105,-2.149781694053459,6.53358468019848,0.02105989950952747,4.3627430866354935,-2.0092336868541807,43.58971794775646,-26.956743846393813,2.1708415935629843,6,-0.5281696319580078,-2.200704574584961,-3.6531686782836914,-5.281689643859863,-0.469482421875,3,-0.07291669205824536,3.0000108337666638,28.521127700805664,3.3333324305218883,28.990610122680664,-2.7142950003714432,27.64084434509277,-0.07291669205824536
6895,2000-06-02,28.345069885253906,28.81455421447754,27.8169002532959,28.22769927978516,813660.0,0.006249984765052785,-1.1249994921692499,-0.9999999999999697,72.22222021597418,76.01235168056974,-0.3699664557656881,-2.7311950280369572,-3.6872459594638123,-4.766350616517407,24.45910771789192,0.9976539611816406,2.434601806769418,2.1449527740478516,-2.2024380413536484,6.4923435894493515,-0.028742633652900196,4.318648181748603,-1.7965728761521618,63.33330444335144,-8.059408446142328,2.1736954077007504,6,-0.1467132568359375,-2.376760482788086,-3.8292245864868164,-5.457745552062988,-0.5281696319580078,4,-0.014492718515198844,-1.00000000000001,28.16901397705078,3.0000108337666638,28.521127700805664,3.3333324305218883,28.990610122680664,-0.014492718515198844
6896,2000-06-05,27.64084434509277,28.57981109619141,27.46478843688965,28.22769927978516,421847.0,-0.024844727602082894,-1.374999238252335,-5.000016250650238,62.65059957893298,73.9092030098895,0.610006814408468,-1.8101008331572537,-2.912091079730285,-4.095868276775057,25.41168616675766,1.1150226593017614,2.492238834667276,1.2441309928893993,-2.9828677107801873,5.471129696558986,-0.869368358945394,3.3576303447241926,-0.742502288976393,11.538432691225688,-53.912614049033216,2.1134993518347938,6,0.9683103561401403,-1.6725349426269496,-3.5211257934570277,-4.753520011901852,-0.35211181640624645,0,0.044586017588060356,-1.1249994921692499,28.345069885253906,-1.00000000000001,28.16901397705078,3.0000108337666638,28.521127700805664,0.044586017588060356
6897,2000-06-06,27.46478843688965,27.64084434509277,26.58450698852539,27.64084434509277,602151.0,-0.0063694113683751,11.000021667533812,0.29999902496415776,59.11949492694785,71.27949430889376,0.8681589695913878,-1.4105574138125192,-2.6486621782270525,-3.9436774192094823,26.207500106362396,1.0563373565673793,2.601776319531119,0.8802816390991204,-3.1741358830758806,4.934699161274121,-1.14692712198838,2.907490400186621,2.582159042358402,39.47366845508888,-24.205644885458,2.0272087610875005,6,0.8509387969970703,-1.0269956588745082,-3.3890838623046875,-4.548121452331543,-0.29342651367187855,1,0.032051273592986984,-1.374999238252335,27.64084434509277,-1.1249994921692499,28.345069885253906,-1.00000000000001,28.16901397705078,0.032051273592986984
6898,2000-06-07,27.69953155517578,28.16901397705078,26.408451080322266,27.3474178314209,1215378.0,0.00854705721930249,1.7272746075104484,-2.000010833766724,61.635219868666454,68.73242844599507,0.5536376099638183,-1.3834470624092035,-2.7801517113766394,-4.189918377125778,27.347312674071954,1.7605628967285156,2.6644904724185032,0.9037570953369141,-2.900904540986403,4.708418731660231,-0.9985737228247444,2.8060879134985726,2.2781671142578155,53.65856752049757,-9.42826587236236,1.9023308181616594,6,0.2347412109375,-1.261738777160641,-3.6238269805908203,-4.782864570617676,-0.3521137237548828,2,0.010593194079379531,11.000021667533812,27.46478843688965,-1.374999238252335,27.64084434509277,-1.1249994921692499,28.345069885253906,0.010593194079379531
6899,2000-06-08,28.57981109619141,28.57981109619141,26.81924819946289,27.69953155517578,812169.0,0.031779582238138815,3.000008667013323,2.499986457865011,65.69767661582114,68.19304229108171,-0.508964490909527,-1.9622172710705783,-3.537252246703634,-5.063575155676041,28.54000515516491,1.7605628967285192,2.569670095617276,1.5287549972534222,-2.0136141104658094,5.071124104972654,-0.24242955660619359,3.299939551113038,1.255117669677734,90.2438463690983,25.458735300923692,1.7711845538596158,6,-0.880280494689945,-2.053989410400394,-4.504106521606449,-5.663144111633304,-2.2887306213378906,3,-0.020533831569725103,1.7272746075104484,27.69953155517578,11.000021667533812,27.46478843688965,-1.374999238252335,27.64084434509277,-0.020533831569725103
6900,2000-06-09,26.76056289672852,28.40375518798828,26.64319229125977,28.345069885253906,507153.0,-0.06365501134139151,1.0689653626576547,-1.8000043335066622,52.127655160538794,66.1458759744703,1.3100500133075172,0.16109787310891832,-1.6569388844467454,-3.2641454564013834,30.011047251578464,1.9366188049316406,2.3158306323170343,-0.4782865524291964,-3.4733993535382055,2.5168262486798127,-1.975842952983701,1.0192698481253082,2.937306761718748,16.21618772717943,-44.62422367232843,1.4975564005545041,6,0.9389677047729457,-0.23474121093750355,-2.6848583221435582,-3.8438959121704137,0.46948432922362926,4,0.0350877768181046,3.000008667013323,28.57981109619141,1.7272746075104484,27.69953155517578,11.000021667533812,27.46478843688965,0.0350877768181046
6901,2000-06-12,27.787559509277344,27.992958068847656,26.877933502197266,26.995304107666016,703113.0,0.03837724253081287,-1.1714279346707723,-0.5000012037489568,51.21951821028699,63.412024845025265,0.3420206873551166,-0.569233065997949,-2.6304883262142376,-4.293008324375364,31.383862198627178,1.232395172119137,1.954191830507657,0.3418437957763665,-2.1366055811727733,2.8202931727255063,-0.8973808926982016,1.5810684842509346,1.7787334060449247,63.513577613846486,6.747508428037214,1.2392246884745695,6,-0.1760568618774414,-1.2617378234863281,-3.697183609008789,-4.870892524719238,-0.6161975860595739,0,0.0010558949593524325,1.0689653626576547,26.76056289672852,3.000008667013323,28.57981109619141,1.7272746075104484,27.69953155517578,0.0010558949593524325
6902,2000-06-13,27.992958068847656,28.521127700805664,27.64084434509277,27.93427276611328,652206.0,0.0073917451981249105,-1.7272684296055356,0.07407371740857549,47.05883027707102,60.570607265737024,-0.022101407759492986,-0.5826486445775352,-2.7713834322781103,-4.484105081600614,31.945445160296387,0.8802833557128942,1.813760346398535,0.4063972473144517,-1.838093102363672,2.6508875969925754,-0.7158479275246101,1.5286424221535135,1.4470211730746136,72.97302045470106,19.83294001222177,1.1222451748390618,6,-0.3814554214477539,-1.4671363830566406,-3.9025821685791016,-5.076291084289551,-1.232395172119137,1,-0.02515723913239598,-1.1714279346707723,27.787559509277344,1.0689653626576547,26.76056289672852,3.000008667013323,28.57981109619141,-0.02515723913239598
6903,2000-06-14,27.8169002532959,28.05164337158203,27.46478843688965,27.93427276611328,533991.0,-0.006289360885646689,2.333326110861334,-2.000032501300052,41.50943434794376,57.02673880024256,0.04867520731330188,-0.2580516419514325,-2.5145109580172686,-4.282442525699853,31.580242747097042,0.5868549346923828,1.6657715316328776,0.12763996124267507,-1.9470528530961921,2.2023327755815423,-0.9097064459267585,1.1649863684121087,1.5018178621623726,60.60603971454047,11.252121498331192,1.0373464071694334,6,-0.2053976058959961,-1.2910785675048828,-3.785210132598877,-4.900233268737793,-1.819248199462887,2,-0.023206695361451812,-1.7272684296055356,27.992958068847656,-1.1714279346707723,27.787559509277344,1.0689653626576547,26.76056289672852,-0.023206695361451812
6904,2000-06-15,28.28638458251953,28.40375518798828,27.75821685791016,27.93427276611328,828357.0,0.0168776651944893,1.199999999999988,-2.99995124884216,54.01459992546074,55.00366987907441,-0.4496999937268953,-0.537879799239434,-2.9282211846073665,-4.7102135938752845,31.543634147591465,0.6455383300781214,1.3181387345692102,0.45921354293823313,-1.3618053096661917,2.280232395542658,-0.4512958833639793,1.3697229692404456,0.9159228515332991,87.49993652109174,36.648594662164605,0.9105094263022117,6,-0.7922534942626953,-1.7605628967285156,-4.5774641036987305,-5.369717597961426,-2.464788436889645,3,-0.033195007596654724,2.333326110861334,27.8169002532959,-1.7272684296055356,27.992958068847656,-1.1714279346707723,27.787559509277344,-0.033195007596654724
6905,2000-06-16,27.17136192321777,27.93427276611328,26.995304107666016,27.75821685791016,840818.0,-0.039419058877917745,1.000004062654254,-1.6666720835500288,47.43590384639425,53.31314813101454,0.537888188412353,0.7544856044094104,-1.7767987723430458,-3.5567268837592074,31.524674060555753,1.2910804748535156,0.9882732156060783,-0.7438373565673864,-2.208348350547464,0.7206736374126912,-1.4760928535574251,-0.011581859577347586,1.9191912566858385,17.857196749416794,-33.56307794951794,0.7322554969900391,6,0.32276916503906605,-0.6455402374267543,-3.462441444396969,-4.254694938659664,-0.9389686584472585,4,-0.032397398807310296,1.199999999999988,28.28638458251953,2.333326110861334,27.8169002532959,-1.7272684296055356,27.992958068847656,-0.032397398807310296
6906,2000-06-19,26.58450698852539,27.64084434509277,26.408451080322266,27.23004722595215,676382.0,-0.021598289270546855,-1.4705873356058639,1.0999996749880425,35.66433741265298,50.70701951831512,1.0718615345804992,1.4381870405770911,-1.1558291219294077,-2.9475484842747868,30.898287115236382,1.2323932647705043,0.6442058651407798,-1.3453636169433594,-2.7458476889029733,0.05512045501625451,-2.045605652923168,-0.6451215809635507,2.3987621073949654,8.333310763047205,-39.870662189526456,0.7002420359798076,6,0.9096240997314453,0.11737060546875,-2.6408448219299316,-2.99295711517334,-1.1150226593017543,0,0.02428257321850613,1.000004062654254,27.17136192321777,1.199999999999988,28.28638458251953,2.333326110861334,27.8169002532959,0.02428257321850613
6907,2000-06-20,25.586854934692386,26.29108047485352,25.352113723754886,26.29108047485352,925911.0,-0.03752757402135076,1.6666648610437764,1.090908822304099,33.55263101625319,47.58673186804698,1.983724640838723,2.4067065219257735,-0.09333003438735687,-1.9284624466666926,29.428309209971804,1.2323932647705043,0.27003478531599967,-2.24618473052978,-3.9905578600531015,-0.5018116010064588,-3.118371295291439,-1.3739981657681213,3.293421440604046,7.692293268680878,-38.99160714716188,0.8721865647616603,6,1.3791074752807617,1.3497638702392543,-1.6431927680969274,-1.9953050613403356,-0.5868549346923864,1,0.061926602256106245,-1.4705873356058639,26.58450698852539,1.000004062654254,27.17136192321777,1.199999999999988,28.28638458251953,0.061926602256106245
6908,2000-06-21,24.941314697265625,25.64554023742676,24.7652587890625,25.64554023742676,888104.0,-0.025229370279169938,1.4999986457828172,1.000000000000005,32.48407854281922,43.896332082157876,2.455040030388968,2.9151443127276586,0.601433485863069,-1.2565910453525895,27.412685185891362,0.8802814483642614,0.05080692514182772,-2.7098001480102525,-4.84205625927909,-0.5775440367414149,-3.7759282036446713,-1.6436720923758337,3.727271918938314,4.838699531353204,-40.4918440204099,1.0661280556344186,6,1.701878547668457,2.4647884368896484,-0.8509387969970703,-1.3497648239135742,-0.176055908203125,2,0.07294115091945574,1.6666648610437764,25.586854934692386,-1.4705873356058639,26.58450698852539,1.000004062654254,27.17136192321777,0.07294115091945574
6909,2000-06-22,25.176055908203125,25.586854934692386,25.0,25.05868530273437,602045.0,0.009411741673875484,-4.000016250650056,-0.1666662152609483,32.91139344660215,41.76119189172048,1.8849204274997788,2.4744880195152916,0.4158743642719145,-1.46805394931933,24.884503959202437,0.6455402374267614,-0.116565998364905,-2.2637913703918464,-4.500596665692743,-0.026986075090949413,-3.382194018042295,-1.145388722741398,3.1802644818295,12.962931754656704,-28.847380911618504,1.1184026476504487,6,1.467137336730957,2.2300472259521484,-0.5134973526000977,-1.2910795211791992,-0.8215961456298864,3,0.03263402927867598,1.4999986457828172,24.941314697265625,1.6666648610437764,25.586854934692386,-1.4705873356058639,26.58450698852539,0.03263402927867598
6910,2000-06-23,26.81924819946289,26.877933502197266,25.352113723754886,25.410797119140625,793745.0,0.06526805855735196,-1.0000025001000086,12.000032501299689,45.977011923652036,41.17869119320548,0.2804169138538626,0.8080152064234838,-1.1693791244674792,-3.0828617094092863,24.098773928239993,1.7018775939941406,-0.3030522525097652,-0.5795192718505859,-2.8309121762830607,1.6718736325818888,-1.705215724066825,0.5461771803656532,1.2497872624921236,71.42856195299268,24.72374059124995,1.1256964522162378,6,-0.1760549545288086,0.5868549346923828,-2.1566896438598633,-2.934271812438965,-1.4671344757080043,4,-0.03719910589637576,-4.000016250650056,25.176055908203125,1.4999986457828172,24.941314697265625,1.6666648610437764,25.586854934692386,-0.03719910589637576
6911,2000-06-26,26.81924819946289,27.17136192321777,26.23239326477051,26.29108047485352,682239.0,0.0,-1.9090855370069535,0.3749989843371217,46.78362417490142,41.14811273740885,0.143732229585936,0.7834765762634532,-1.1405160853867784,-3.0448186433071243,23.338934805130545,0.9389686584472585,-0.635100097704342,-0.5384394645690911,-2.801188045175106,1.724309116036924,-1.6698137548720986,0.5929348257339164,0.9854851286607236,85.36580918928487,36.18703508141042,1.1313742903030068,6,-0.2347412109375,0.5868549346923828,-2.1566896438598633,-2.934271812438965,-1.8192481994628906,0,-0.021881856282016554,-1.0000025001000086,26.81924819946289,-4.000016250650056,25.176055908203125,1.4999986457828172,24.941314697265625,-0.021881856282016554
6912,2000-06-27,26.17370986938477,26.936620712280273,25.821596145629886,26.877933502197266,510029.0,-0.02406996367970704,1.714282397841915,-1.3333333333333355,42.69662695673832,41.280023027274915,0.5633097557415816,1.272395769313622,-0.47491272684210983,-2.3655418372599684,22.008375756181632,1.115024566650387,-0.6927605319573118,-1.0431327819824183,-3.2272269201512493,1.1409613561864127,-2.135179851066834,0.04891428710199719,1.387865495613955,58.536604700311216,9.514523707256828,1.0920470690844157,6,0.41079711914062145,1.2323932647705043,-1.5111513137817418,-2.2887334823608434,-1.6431941986083984,1,-0.026905835805296374,-1.9090855370069535,26.81924819946289,-1.0000025001000086,26.81924819946289,-4.000016250650056,25.176055908203125,-0.026905835805296374
6913,2000-06-28,26.203052520751953,26.64319229125977,25.821596145629886,26.29108047485352,459548.0,0.0011210734555251456,1.0740788890814705,0.12500000000000566,37.614688564738024,39.45781065386129,0.31398750282895804,1.1177943212049328,-0.5118141320268315,-2.3512624668795574,20.605911642885754,0.8215961456298828,-0.8216967749965747,-0.8978863716125502,-3.036095486123614,1.2403227428985133,-1.966990928868082,0.17121818564298152,1.1348175181718716,55.40543508145955,11.118544036261973,1.069104557255531,6,0.1467132568359375,1.2030506134033203,-1.1590385437011719,-1.907278060913086,-1.4377937316894531,2,-0.04591268592844955,1.714282397841915,26.17370986938477,-1.9090855370069535,26.81924819946289,-1.0000025001000086,26.81924819946289,-0.04591268592844955
6914,2000-06-29,26.11502265930176,26.34976577758789,26.056337356567386,26.056337356567386,572331.0,-0.0033595269627642033,-9.000065002599984,-0.6666666666666398,45.89552121152881,39.28665702776512,0.06885991839295258,1.1004764007932444,-0.4249542155678405,-2.211246281042019,19.325147189479523,0.29342842102050426,-0.9291717875284604,-0.8832166671752901,-3.0026509982604246,1.2362176639098443,-1.9429338327178556,0.17650049836727533,1.0170384796331575,41.935395938394606,-5.658434418648305,1.059717165542567,6,0.08802890777587535,1.291080474853512,-0.4548110961914098,-1.2030506134033239,-1.7018775939941477,3,-0.05168534172259265,1.0740788890814705,26.203052520751953,1.714282397841915,26.17370986938477,-1.9090855370069535,26.81924819946289,-0.05168534172259265
6915,2000-06-30,27.93427276611328,28.40375518798828,26.525821685791016,26.64319229125977,1701231.0,0.06966297255589526,-1.4615373076490368,22.000065002600042,50.84745538629951,40.97367013594807,-1.8224396211421627,-0.7917194390386939,-2.220474759595941,-3.976773806978599,18.34511785943246,2.28873252868652,-0.9278143438736137,0.9565732955932624,-1.1153328839719876,3.0284794751585125,-0.07937979418936436,1.9925263853758892,-3.1690139770507812,81.81822210896034,34.74117283126079,1.0359530897826255,6,-1.3497657775878906,-0.8215961456298828,-1.5991792678833008,-2.4354467391967773,-3.7558689117431605,4,-0.12815128689810285,-9.000065002599984,26.11502265930176,1.0740788890814705,26.203052520751953,1.714282397841915,26.17370986938477,-0.12815128689810285
6916,2000-07-03,28.873239517211914,28.873239517211914,27.053991317749023,27.8169002532959,700131.0,0.033613431033639785,2.4444392282052485,0.8181823553918043,54.687497778237315,43.32198866505742,-2.684959901061621,-1.7219073792972353,-3.094041484010173,-4.846642159533946,17.713012327875866,1.8192481994628906,-1.086321384995216,1.8339202880859382,-0.3888398893937719,4.056680465565648,0.7225401993460849,2.9453003768257915,-4.035210800170898,100.0,53.877110020726676,1.1113800887398546,7,-2.053990364074707,-1.995305061340332,-2.4207754135131836,-3.1103296279907227,-4.518779754638675,0,-0.12195118567689689,-1.4615373076490368,27.93427276611328,-9.000065002599984,26.11502265930176,1.0740788890814705,26.203052520751953,-0.12195118567689689
6917,2000-07-05,28.345069885253906,28.63849830627441,27.93427276611328,28.63849830627441,1175547.0,-0.01829270427529117,3.7999817993903715,-0.27777858027611224,52.710846263172535,45.56940730065223,-1.9270409793037402,-1.1851722841852528,-2.49580127347566,-4.2376882938282705,17.785836157308342,0.9389667510986328,-1.112657411577466,1.261736583709716,-1.0302799629885016,3.5537531304079337,0.11572831036060549,2.4077448570588267,-3.3456327362060527,82.69228846081727,36.81509648967449,1.1460082733491093,7,-1.4084501266479492,-1.4671354293823242,-1.5698356628417969,-2.5234737396240234,-3.286384582519535,2,-0.1180124056421582,2.4444392282052485,28.873239517211914,-1.4615373076490368,27.93427276611328,-9.000065002599984,26.11502265930176,-0.1180124056421582
6918,2000-07-06,27.992958068847656,28.345069885253906,27.3474178314209,28.345069885253906,397778.0,-0.012422330155884787,4.666677500433351,1.1999921997387057,48.47561338130831,47.29876507117514,-1.2253942028385794,-0.8537212986084057,-2.125455064142546,-3.7938381083224257,17.38934781959587,0.9976520538330078,-0.9807837666473134,0.8949534416198723,-1.4173375736959812,3.207244456935726,-0.2611920660380562,2.051098949277801,-2.8385688250732386,68.75001692771455,26.975477801699427,1.1561455076579275,7,-0.8802814483642578,-1.1737089157104492,-1.2177238464355469,-2.0539913177490234,-2.934272766113285,3,-0.12368976474567406,3.7999817993903715,28.345069885253906,2.4444392282052485,28.873239517211914,-1.4615373076490368,27.93427276611328,-0.12368976474567406
6919,2000-07-07,27.992958068847656,28.16901397705078,27.58216094970703,27.8169002532959,478185.0,0.0,1.222214197238844,-0.500005416883342,54.827585511269994,48.28216213646602,-0.8759066683976791,-0.9485750424192538,-2.0633311363830344,-3.703979534505457,16.760079939190085,0.58685302734375,-0.7275494498040906,0.9242960929870598,-1.3227954864408034,3.171387672414923,-0.19924969672687354,2.047841882700993,-2.6898148141357403,62.50001015663151,16.96891569336846,1.1235457897139325,7,-0.6455402374267578,-1.1737089157104492,-1.2177238464355469,-2.0539913177490234,-3.403755187988285,4,-0.11530397294372208,4.666677500433351,27.992958068847656,3.7999817993903715,28.345069885253906,2.4444392282052485,28.873239517211914,-0.11530397294372208
6920,2000-07-10,27.69953155517578,27.93427276611328,27.17136192321777,27.75821685791016,550712.0,-0.010482154581527348,2.7142950003714605,-0.33332972211691525,56.78572174773015,49.39350631122477,-0.496715329457615,-0.6126051182349777,-1.6361254356981725,-3.3486625785406297,16.113271732447288,0.8215961456298864,-0.3906092815606712,0.5839211463928216,-1.6752699508835178,2.843112243669161,-0.5456744022453499,1.713516695030993,-2.253584449963867,35.48390140594039,-14.143053515980135,1.12959554863817,7,-0.3521137237548828,-0.8802824020385742,-0.8949546813964844,-1.7605648040771484,-3.0516452789306605,0,-0.11864411798163033,1.222214197238844,27.992958068847656,4.666677500433351,27.992958068847656,3.7999817993903715,28.345069885253906,-0.11864411798163033
6921,2000-07-11,27.8169002532959,27.875587463378906,26.936620712280273,27.3474178314209,524513.0,0.0042372087732358565,2.199985699520934,-7.999999999999516,65.19999438378704,51.89388046978574,-0.511471369856821,-0.7669867875885359,-1.6269442896886943,-3.396270727969064,15.354082285103605,0.9389667510986328,-0.043473975621040495,0.6998228073120103,-1.5612428368831743,2.960888451507195,-0.430710014785582,1.8303556294096026,-2.2338614516039854,51.72402199324434,-3.0748918097691487,1.1305328220975925,7,-0.469482421875,-0.9976511001586914,-0.7335672378540039,-1.8779335021972656,-3.403755187988285,1,-0.1308016481273706,2.7142950003714605,27.69953155517578,1.222214197238844,27.992958068847656,4.666677500433351,27.992958068847656,-0.1308016481273706
6922,2000-07-12,27.288732528686523,27.58216094970703,27.053991317749023,27.58216094970703,357947.0,-0.01898729620482409,2.5999895996515883,-0.6250040626625065,66.2601721614461,55.07671198053109,0.21399995989397524,-0.31018640104399964,-1.0022414441285292,-2.8053907165897343,14.25885422344959,0.762908935546875,0.04018777945518437,0.20686635971069478,-2.018418326809808,2.4321510462311977,-0.9057759835495567,1.3195087029709462,-1.5740856983738105,24.99996614452496,-34.626557529880046,1.112642343260252,7,0.176055908203125,-0.4694833755493164,-4.76837158203125e-07,-1.3497657775878906,-2.816902160644535,2,-0.10752689825475448,2.199985699520934,27.8169002532959,2.7142950003714605,27.69953155517578,1.222214197238844,27.992958068847656,-0.10752689825475448
6923,2000-07-13,27.17136192321777,27.46478843688965,26.76056289672852,27.288732528686523,318009.0,-0.00430106474697467,2.0000081253249977,0.39999739991290917,64.0496006510992,57.093831918261124,0.5399516103066127,-0.25682514316712,-0.7782497685301202,-2.6141091567858403,13.173388172417667,0.7042255401611293,0.11638936747269923,0.12177267074584464,-2.0771928800449757,2.320738221536665,-0.9777101046495638,1.221255446141253,-1.330371385429089,29.16672309238156,-34.860336607255306,1.0994827753954102,7,0.528168678283695,-0.35211277008056285,0.20539808273315785,-1.232395172119137,-3.1690139770507812,3,-0.0777537992557572,2.5999895996515883,27.288732528686523,2.199985699520934,27.8169002532959,2.7142950003714605,27.69953155517578,-0.0777537992557572
6924,2000-07-14,27.3474178314209,27.64084434509277,26.877933502197266,26.877933502197266,282332.0,0.006479465722058153,-2.2499949216924833,-4.000016250649905,54.687508992857516,57.52050454121201,0.6225644096713019,-0.5342227740303613,-0.8623595091535776,-2.7416541586356047,11.877216867498833,0.7629108428955043,0.3108502419290282,0.34477691650390696,-1.781912694900356,2.47146652790817,-0.7185678891982263,1.4081217222060403,-1.3851373344552869,49.99999999999985,-12.55005119493574,1.0633448057021322,7,0.4694833755493164,-0.5281686782836914,-0.16138505935668945,-1.4084510803222656,-3.11032867431641,4,-0.08369099206349495,2.0000081253249977,27.17136192321777,2.5999895996515883,27.288732528686523,2.199985699520934,27.8169002532959,-0.08369099206349495
6925,2000-07-17,26.29108047485352,27.58216094970703,25.880281448364254,27.58216094970703,448046.0,-0.038626584896571,1.6363647107836095,-2.7499969530154913,46.0526383312835,56.5610757137727,1.5883329296992024,0.47725376900369554,0.27554501341412774,-1.6368337318687942,10.979777483989853,1.701879501342777,0.5463981544670027,-0.6675463676452615,-2.8158601764516966,1.4807674411611735,-1.741703272048479,0.406610536757956,2.582159042358395,20.588271843918054,-37.46156092227392,1.0741569044032173,7,0.9683094024658132,0.5281686782836879,0.8215956687927211,-0.35211372375488637,-2.2300472259521484,0,-0.06473212828289554,-2.2499949216924833,27.3474178314209,2.0000081253249977,27.17136192321777,2.5999895996515883,27.288732528686523,-0.06473212828289554
6926,2000-07-18,27.23004722595215,27.23004722595215,25.821596145629886,26.29108047485352,507153.0,0.035714270168421436,2.0000020313271194,-0.7272720557602468,57.563024406790944,57.1002066186192,0.4378072785652378,-0.4330750246219708,-0.5635862197666484,-2.5016873202146606,10.578833783696526,1.408451080322262,0.7205388933182739,0.23914337158203125,-1.9048968528921186,2.383183596056181,-0.8328767406550455,1.311163483819108,1.5833331298828135,77.41940218701848,18.6284623314626,1.072020112237075,7,-0.1467142105102539,-0.4107980728149414,-0.1173710823059082,-1.2910804748535156,-3.1690139770507777,1,-0.09482763391045634,1.6363647107836095,26.29108047485352,-2.2499949216924833,27.3474178314209,2.0000081253249977,27.17136192321777,-0.09482763391045634
6927,2000-07-19,27.17136192321777,27.875587463378906,26.70187759399414,27.69953155517578,563598.0,-0.002155167130171054,1.666669555664856,-0.562500888705624,56.90376614556799,58.03666803687027,0.349217349857458,-0.2630844141762374,-0.40368893535070427,-2.348799858435914,11.118975245123883,1.1737098693847656,0.7151322470068706,0.10123271942138246,-1.9389423982277627,2.1414078370705276,-0.9188548394031884,1.1213202782459533,1.52234706420899,65.71428836744543,6.22679884215237,1.0200875588245724,7,-0.17605686187743785,-0.35211277008056285,-0.1026997566223109,-1.2030525207519496,-3.7558689117431605,2,-0.10151191043365682,2.0000020313271194,27.23004722595215,1.6363647107836095,26.29108047485352,-2.2499949216924833,27.3474178314209,-0.10151191043365682
6928,2000-07-20,26.76056289672852,27.58216094970703,26.64319229125977,27.23004722595215,434094.0,-0.015118823548488591,-1.666670277912464,0.8888892901380451,54.40000499219061,57.98915909030588,0.6334287695860894,0.30672212060991555,0.11320289268782702,-1.8780274751217085,11.606005710571152,0.9389686584472621,0.5747452339557988,-0.4005287170410128,-2.187586918337402,1.3865294842553766,-1.2940578176892075,0.4930003836071819,1.818261577026366,45.71425122320632,-15.332786757010439,0.8935291006481955,7,0.11737155914306285,0.058686256408687854,0.3080992698669398,-0.7922534942626989,-3.697183609008789,3,-0.08552632235424051,1.666669555664856,27.17136192321777,2.0000020313271194,27.23004722595215,1.6363647107836095,26.29108047485352,-0.08552632235424051
6929,2000-07-21,25.99765205383301,26.936620712280273,25.821596145629886,26.76056289672852,404381.0,-0.02850877411808006,-1.0000034211836206,1.6249974608462614,34.579417109812624,55.52179190831505,1.2108773276961067,1.195642033918638,0.9755288502255901,-1.0908300512595552,12.118150849630851,1.115024566650387,0.46231698384482556,-1.2045193672180154,-2.829907720250471,0.4208689858144403,-2.0172135437342433,-0.39182519070178756,2.470883286796873,8.571404692988947,-47.789039715562176,0.8126941765162274,7,0.8509397506713832,0.8215970993041957,1.0710101127624476,-0.029342651367191053,-2.9342727661132812,4,-0.07674939658144408,-1.666670277912464,26.76056289672852,1.666669555664856,27.17136192321777,2.0000020313271194,27.23004722595215,-0.07674939658144408
6930,2000-07-24,25.821596145629886,25.938966751098636,25.469484329223636,25.821596145629886,552735.0,-0.006771992633741286,3.0,-0.0,22.340394634388545,50.759614158381886,1.2209277468059625,1.363006152224326,1.2661389496135271,-0.8678387411612896,12.313482612690423,0.528167724609375,0.41071650509031343,-1.3306926727294872,-3.063263447938894,0.4018781024799196,-2.1969780603341924,-0.464407285124782,2.5410616271999977,14.634111539440257,-34.71058087296466,0.8662853876047037,7,0.8509397506713832,0.9976530075073207,1.1883802413940394,0.14671325683593395,-3.5211277008056676,0,-0.06136363451697635,-1.0000034211836206,25.99765205383301,-1.666670277912464,26.76056289672852,1.666669555664856,27.17136192321777,-0.06136363451697635
6931,2000-07-25,26.23239326477051,26.525821685791016,25.76291084289551,25.938966751098636,406724.0,0.01590905212922511,-1.3636422729636348,100.0,30.43475035318633,46.77901173524192,0.6277457281251095,0.9549498500932394,0.9562205655885592,-1.2147796413805843,12.127212568819356,0.7629108428955043,0.2884250301708562,-0.8905528068542452,-2.666214517329653,0.8851089036211626,-1.7783836620919509,-0.002721951616539542,1.9566741014429994,31.707241668787223,-12.8648706394404,0.8878308552377043,7,0.44014263153075817,0.5868558883666957,0.7775831222534144,-0.26408386230469105,-4.518777847290043,1,-0.08277399602670743,3.0,25.821596145629886,-1.0000034211836206,25.99765205383301,-1.666670277912464,26.76056289672852,-0.08277399602670743
6932,2000-07-26,25.469484329223636,26.056337356567386,25.410797119140625,25.99765205383301,592779.0,-0.029082704267454074,1.0000059093272933,-1.8,28.282800427440932,42.80492282150211,1.2353679596086842,1.7522327498665184,1.764033749635093,-0.40679510596840274,12.375737531019457,0.8215961456298864,0.13786800722841974,-1.6182504653930643,-3.4980443291255803,0.2615433983394517,-2.5581473972593223,-0.6783535335268063,2.5564080547704826,2.702781047416759,-37.20774701409,0.9398969318662583,7,1.1737079620361293,1.3497648239135707,1.628520011901852,0.49882507324218395,-3.6971836090087926,2,-0.05529955228446504,-1.3636422729636348,26.23239326477051,3.0,25.821596145629886,-1.0000034211836206,25.99765205383301,-0.05529955228446504
6933,2000-07-27,25.0,25.76291084289551,24.941314697265625,25.2347412109375,739217.0,-0.018433209057356126,-3.6666775004333707,0.4444444444444444,26.168192504662557,39.63610987836933,1.5248027900039922,2.241910066840383,2.2549737236825003,0.11861095888907158,12.776955217886703,0.8215961456298864,-0.11985669378362473,-2.0275821685791016,-4.094276742132106,0.03911240497390267,-3.0609294553556055,-0.9942348818025977,2.8166847628058385,2.9411680360189845,-32.70281330777956,1.0333472867765021,7,1.4084510803222656,1.819249153137207,1.9512906074523926,0.9683094024658203,-3.2863845825195312,3,-0.06338027954101566,1.0000059093272933,25.469484329223636,-1.3636422729636348,26.23239326477051,3.0,25.821596145629886,-0.06338027954101566
6934,2000-07-28,24.7652587890625,25.70422554016113,24.413145065307614,25.2347412109375,587028.0,-0.009389648437500009,-1.1999993499760984,2.0,26.415061942496067,37.45415694628184,1.5139540361086503,2.4984419887410816,2.5164528036179803,0.41222480355676083,13.347546539937177,1.2910804748535156,-0.37133249398569035,-2.1948351860046387,-4.465127296908037,0.07545692489875933,-3.3299812414563377,-1.0596891305529397,2.7638889671893168,16.66671180723906,-18.212750676230932,1.1351460554516994,7,1.3791074752807617,1.8779335021972656,2.2593894004821777,1.2030506134033203,-3.2276992797851562,4,-0.0687204408336084,-3.6666775004333707,25.0,1.0000059093272933,25.469484329223636,-1.3636422729636348,26.23239326477051,-0.0687204408336084
6935,2000-07-31,24.35445976257324,25.176055908203125,24.29577445983887,24.88262939453125,640917.0,-0.016587713861108133,-1.7272705784328108,1.125004062662514,23.423411552991354,33.660866629192995,1.8116705465349732,2.769281960557553,2.9535513012709593,0.8632386479547485,12.619921265280167,0.8802814483642543,-0.6218104249822467,-2.4266435623168974,-4.926417322704118,0.07313019807032362,-3.676530442510508,-1.1767566821232869,2.800767670765275,2.6315721950377764,-28.87305770297173,1.2498868801936098,7,1.731221199035648,2.230047225952152,2.670188426971439,1.6138496398925817,-3.0516433715820277,0,-0.053012076122401997,-1.1999993499760984,24.7652587890625,-3.6666775004333707,25.0,1.0000059093272933,25.469484329223636,-0.053012076122401997
6936,2000-08-01,25.352113723754886,25.52816963195801,24.35445976257324,24.413145065307614,740495.0,0.04096391260194543,-1.222221419723883,-1.777778580276117,36.13445676517185,31.35316558692676,0.5806827991707095,1.5750628404769138,1.9659533702034828,-0.08330570219167654,11.460508834397942,1.1737098693847727,-0.789109103090027,-1.2529333114623995,-3.625016035793582,1.119149412868783,-2.4389746736279925,-0.06689194929680653,1.4027902932936769,60.00008666994569,26.529531491059657,1.1860413621655919,8,0.5868539810180629,1.2323932647705043,1.6725344657897914,0.616195678710934,-3.7558689117431676,1,-0.12037044769451632,-1.7272705784328108,24.35445976257324,-1.1999993499760984,24.7652587890625,-3.6666775004333707,25.0,-0.12037044769451632
6937,2000-08-02,25.0,25.352113723754886,24.7652587890625,25.352113723754886,442401.0,-0.013888929640803682,2.333326110861287,-0.3750005078307511,34.959345726604525,29.193092335194976,0.6620157494711272,1.7536327182630806,2.284509068562855,0.3268223159472825,10.238440315074461,0.5868549346923864,-0.83159847031353,-1.4377935409545906,-3.764580798881081,0.8889937169718998,-2.6011871699178357,-0.2743999119913454,1.4106258790392054,48.000005200194245,13.407336457024549,1.1633936289632447,8,0.6161975860595703,1.5845069885253906,1.995305061340332,0.9683094024658203,-1.7605628967285156,2,-0.13145538330078121,-1.222221419723883,25.352113723754886,-1.7272705784328108,24.35445976257324,-1.1999993499760984,24.7652587890625,-0.13145538330078121
6938,2000-08-03,24.53051567077637,25.352113723754886,24.53051567077637,24.88262939453125,475523.0,-0.01877937316894518,-3.666663055430761,0.9999999999999798,31.249996826053007,28.82315674811057,0.8737896499157536,2.0558225178264316,2.6802339093240413,0.8446835880060952,9.58073431877193,0.8215980529785156,-1.0676132919479109,-1.734155750274656,-4.088813252672363,0.6205017521230509,-2.9114845014735096,-0.5568269990758026,1.5840310095747867,16.666621526094495,-15.317124945257298,1.177328751198853,8,0.8802824020385707,2.05399131774902,2.4647893905639613,1.4377937316894496,-1.8192481994628906,3,-0.11244015362658832,2.333326110861287,25.0,-1.222221419723883,25.352113723754886,-1.7272705784328108,24.35445976257324,-0.11244015362658832
6939,2000-08-04,24.7652587890625,25.0,24.47183036804199,24.64788627624512,466044.0,0.009569432678734113,-1.2499989843384807,-0.3333369445693263,38.59649522944995,30.62939014756184,0.49824299552151174,1.6515454477575773,2.3464517255320416,0.6573624232900173,8.905982141472357,0.5281696319580114,-1.3102490902255042,-1.3380276679992669,-3.635684055280503,0.9596287192819695,-2.486855861639885,-0.1891994743586487,1.0946597804169365,38.09527494467029,4.477161484856232,1.1488281936406188,8,0.6455392837524414,1.8192481994628906,2.112675666809082,1.2030506134033203,-1.5845069885253906,4,-0.12322275319528586,-3.666663055430761,24.53051567077637,2.333326110861287,25.0,-1.222221419723883,25.352113723754886,-0.12322275319528586
6940,2000-08-07,24.413145065307614,24.941314697265625,24.29577445983887,24.64788627624512,665306.0,-0.014218051454822578,-1.7500081253250395,-1.9999674992282277,26.923086538816136,30.239205279298485,0.7035424890240591,1.839120140740068,2.6501497083164303,1.016913406943182,8.644602809192445,0.6455402374267543,-1.532077172858287,-1.5258220672607443,-3.812850976676714,0.7612068421552252,-2.669336521968731,-0.3823076125527578,1.2277933288221448,9.523780044262962,-17.787328080330056,1.143514454707985,8,0.7629108428955149,2.171361923217777,2.3914322853088414,1.5551643371582067,-1.5845069885253835,0,-0.11778841064261858,-1.2499989843384807,24.7652587890625,-3.666663055430761,24.53051567077637,2.333326110861287,25.0,-0.11778841064261858
6941,2000-08-08,24.17840385437012,24.53051567077637,24.06103324890137,24.17840385437012,588732.0,-0.009615361327249605,-3.0,-0.0,26.168235938066744,30.00425366936802,0.6887103329002962,1.8838857418882462,2.832749237205949,1.2437467888167966,8.666201165264436,0.469482421875,-1.5573733167207848,-1.5786384582519482,-3.814984081797114,0.6577071652932176,-2.6968112700245293,-0.46046564647936705,1.274211588958913,9.0908822304099,-12.810491527839705,1.1181728117725822,8,0.7335681915283203,2.28873252868652,2.670187950134274,1.7899055480956996,-1.5258216857910192,1,-0.11893206353483765,-1.7500081253250395,24.413145065307614,-1.2499989843384807,24.7652587890625,-3.666663055430761,24.53051567077637,-0.11893206353483765
6942,2000-08-09,24.35445976257324,24.53051567077637,23.826290130615234,24.119718551635746,570414.0,0.007281535591163291,1.4000065002599935,100.0,30.09709656929236,30.440798565437998,0.3775592960449572,1.5565345266440893,2.562008740819099,1.0841525110490657,8.76327991095637,0.7042255401611364,-1.5030348707341297,-1.2558689117431676,-3.45378962106329,0.9420517975769549,-2.354829266403229,-0.15690855708310636,0.8755025296473704,34.61537980751771,15.076542834330553,1.0989603546600604,8,0.41079807281494496,1.8779344558715856,2.494132041931156,1.6138496398925817,-1.3497638702392543,2,-0.11325297204088314,-3.0,24.17840385437012,-1.7500081253250395,24.413145065307614,-1.2499989843384807,24.7652587890625,-0.11325297204088314
6943,2000-08-10,25.05868530273437,25.52816963195801,24.413145065307614,24.413145065307614,921758.0,0.028915670765292445,-2.454547066175428,2.7500081253250963,42.15686930531851,32.189888272418266,-0.3547746447598996,0.7229850457441493,1.7844647209563327,0.39502853846831343,8.716869395949486,1.1737098693847727,-1.5278438627209674,-0.44600954055786346,-2.528057057143638,1.636037976027911,-1.4870332988507506,0.5950142177350237,-1.232395172119137,72.41377378050453,49.360729483662276,1.0410237582928865,8,-0.38145542144775035,1.0269947052001989,1.848591804504398,0.9096240997314489,-2.6408462524414027,3,-0.07259950701661,1.4000065002599935,24.35445976257324,-3.0,24.17840385437012,-1.7500081253250395,24.413145065307614,-0.07259950701661
6944,2000-08-11,25.05868530273437,25.410797119140625,24.88262939453125,25.176055908203125,298520.0,0.0,-1.25,-0.1818176446082035,43.43434641884329,34.41332547973515,-0.345061869854252,0.5720570033488563,1.7209859874751743,0.4009130201247224,8.521132379456727,0.528167724609375,-1.4759608659686556,-0.3315729141235373,-2.2307284334432502,1.5675826051961756,-1.2811506737833938,0.6180048455363192,-1.232395172119137,72.41377378050453,46.30074179790811,0.9495777596598561,8,-0.38145542144775035,0.9389667510986364,1.9072775840759313,0.9096240997314489,-2.40610313415527,4,-0.09367681516654602,-2.454547066175428,25.05868530273437,1.4000065002599935,24.35445976257324,-3.0,24.17840385437012,-0.09367681516654602
6945,2000-08-14,24.58920288085937,25.05868530273437,24.47183036804199,25.0,483404.0,-0.018735317364146464,1.2222294447333748,3.4999999999999245,36.00002470091572,34.39838858370669,0.1801671221929233,0.956544199674159,2.1145497786585814,0.8914134097810518,9.233250402765712,0.5868549346923828,-1.3711579581497375,-0.7159614562988317,-2.5975984845974622,1.1656755719997989,-1.6567799704481487,0.22485705785048538,-0.7288751602172816,44.827659634081115,18.619944128429864,0.9408185141493156,8,0.08802700042724965,1.2910785675048864,2.4941306114196813,1.3791065216064489,-2.6408462524414027,0,-0.05727924923579453,-1.25,25.05868530273437,-2.454547066175428,25.05868530273437,1.4000065002599935,24.35445976257324,-0.05727924923579453
6946,2000-08-15,24.64788627624512,24.823944091796875,24.47183036804199,24.7652587890625,409173.0,0.0023865513522371984,1.9999918747410377,0.28571892875713917,42.04544111520496,35.18573251577341,0.012386367099292528,0.732024314842068,2.001767148457791,0.8589877866009772,9.931558808023178,0.35211372375488637,-1.2477813439529726,-0.5281700134277294,-2.195889074082139,1.13954904722668,-1.362029543754936,0.3056895168994771,-0.7542017173767128,48.27581182931282,18.306090390713337,0.8338595303272048,8,0.029343605041500354,1.2030525207519496,2.435447216033932,1.3204231262206996,-2.406103134155277,1,-0.07380950151560162,1.2222294447333748,24.58920288085937,-1.25,25.05868530273437,-2.454547066175428,25.05868530273437,-0.07380950151560162
6947,2000-08-16,24.413145065307614,24.823944091796875,24.23708915710449,24.58920288085937,485321.0,-0.009523786677145707,-1.2222214197238979,1.499991874807072,44.04761582329243,36.60769018213334,0.17335832517649763,0.7900374579009792,2.184241678649361,1.127321667752927,10.451746948829916,0.5868549346923864,-1.0597315110552756,-0.6250003814697287,-2.0341071207889776,0.7841063578495202,-1.3295537511293531,0.07955298818989576,-0.48677080497741443,13.636323345614773,-18.936380012603966,0.7045533696596246,8,0.26408481597900746,1.4377937316894567,2.670188426971439,1.5551643371582067,-1.7018775939941335,2,-0.07211536621024572,1.9999918747410377,24.64788627624512,1.2222294447333748,24.58920288085937,-1.25,25.05868530273437,-0.07211536621024572
6948,2000-08-17,24.47183036804199,24.7652587890625,24.17840385437012,24.413145065307614,668607.0,0.0024038403318125123,-1.2222294447333912,-0.3333297221168951,46.91356885340949,37.531809473684405,0.1178681770951151,0.5808762817614053,2.0653263676550218,1.1085335790226658,11.07834078962035,0.5868549346923793,-1.0368495730012661,-0.4518784523010275,-1.6237945289073004,0.7200376243052453,-1.037836490604164,0.1340795860021089,-0.5134202002792314,23.809486960033787,-10.330104241150856,0.585958038303136,8,0.20539951324463246,1.3791084289550817,2.670188426971439,1.4964790344238317,-2.288730621337887,3,-0.059951971456289166,-1.2222214197238979,24.413145065307614,1.9999918747410377,24.64788627624512,1.2222294447333748,24.58920288085937,-0.059951971456289166
6949,2000-08-18,24.00234794616699,24.35445976257324,23.943662643432614,24.29577445983887,475736.0,-0.019184605925027243,1.0000000000000346,-5.000000000000121,46.34147211513995,39.68940787105372,0.5227207022318119,0.9414812908474026,2.4395031598253745,1.6193364201996374,11.827821215972707,0.528167724609375,-0.987587314813748,-0.8215956687927282,-1.9473776891996017,0.3041863516141454,-1.384486678996165,-0.25870465858929137,1.5258216857910227,5.263148891622035,-31.50449970206657,0.5628910102034368,8,0.6748819351196325,1.8485908508300817,3.2570419311523473,2.4354448318481516,-1.467136383056637,4,-0.06601474570020371,-1.2222294447333912,24.47183036804199,-1.2222214197238979,24.413145065307614,1.9999918747410377,24.64788627624512,-0.06601474570020371
6950,2000-08-21,24.23708915710449,24.58920288085937,24.00234794616699,24.00234794616699,861798.0,0.009779927008140232,-4.000016250650026,-0.7999999999999806,36.231862895643616,40.807588644117814,0.2909792364653434,0.6133953985219023,2.1688678168505504,1.4061481889457994,12.194738882127867,0.5868549346923828,-0.8563446485527919,-0.5076291084289579,-1.5583064800032425,0.5430482631453266,-1.0329677942160984,0.01770957735818257,1.2593903350830153,33.333261108378466,-0.4751659259087404,0.5253386857871417,8,0.44014072418213246,1.6138496398925817,3.0809860229492223,2.2007036209106516,-1.467136383056637,0,-0.06537530056743346,1.0000000000000346,24.00234794616699,-1.2222294447333912,24.47183036804199,-1.2222214197238979,24.413145065307614,-0.06537530056743346
6951,2000-08-22,24.06103324890137,24.35445976257324,23.88497734069824,24.23708915710449,438674.0,-0.007263904797392362,1.2857142857143253,-0.7499999999999697,37.878781163653166,41.67222026571346,0.5013584556311947,0.6518588588034397,2.2731355129706117,1.592644723899344,13.189510645690932,0.469482421875,-0.8252533870008776,-0.5751170158386181,-1.403830926678527,0.2535968950012908,-0.9894739712585725,-0.16076006041866364,1.4043899063110352,18.749961912617056,-12.715431615053703,0.4143569554199551,8,0.6455402374267543,1.7899055480956996,2.9782862663269007,2.464788436889645,-1.4671363830566406,1,-0.08780490009006026,-4.000016250650026,24.23708915710449,1.0000000000000346,24.00234794616699,-1.2222294447333912,24.47183036804199,-0.08780490009006026
6952,2000-08-23,24.06103324890137,24.29577445983887,23.88497734069824,24.17840385437012,425681.0,0.0,1.3333333333333737,0.6666666666666936,43.103456005056735,41.77739656568438,0.5088720736717747,0.5701636032339827,2.1932455609097694,1.6069394937809598,13.926719657411263,0.4107971191406321,-0.6861564443926511,-0.5046944618225062,-1.2723661625120748,0.26297723886706237,-0.8885303121672905,-0.12085861147772192,1.341172073730469,19.999956665027888,-12.78642850083751,0.383835850344784,8,0.5868539810180629,1.7899055480956996,2.89025783538818,2.464788436889645,-1.3497657775878906,2,-0.07560980810724716,1.2857142857143253,24.06103324890137,-4.000016250650026,24.23708915710449,1.0000000000000346,24.00234794616699,-0.07560980810724716
6953,2000-08-24,23.41549301147461,24.29577445983887,23.356807708740234,24.119718551635746,708758.0,-0.026829281633457547,-1.2857136224239964,6.000016250650056,32.30765999873995,40.54109807456178,1.0022059622260535,1.149864193337919,2.755423192534842,2.271599202492091,14.509065770530793,0.9389667510986364,-0.5286546064217248,-1.0710093498229973,-1.9663991282203561,-0.17561957142563855,-1.5187042390216767,-0.623314460624318,1.9260231918798851,4.761890022131783,-26.223033881896338,0.44769488919867895,8,0.7922534942626953,2.0539913177490234,3.49178409576416,3.1103286743164062,-0.9976539611816406,3,-0.030075195931857035,1.3333333333333737,24.06103324890137,1.2857142857143253,24.06103324890137,-4.000016250650026,24.23708915710449,-0.030075195931857035
6954,2000-08-25,23.06337928771973,23.474178314208984,22.946008682250977,23.474178314208984,468068.0,-0.015037638694275102,1.571425918273539,0.5833344618476317,32.30765999874001,40.13083532987559,1.16391925856448,1.4418652014423081,3.0032287631456676,2.6250493193372186,14.843180625602551,0.5281696319580078,-0.4254259970162835,-1.338029098510738,-2.4248824035933403,-0.25117579342813556,-1.8814557510520373,-0.7946024459694385,2.15905440595791,7.142832269500072,-25.459748727562417,0.5434266525413005,8,0.8215970993041957,1.8779354095458949,3.7852125167846644,3.4624423980712855,-0.2347412109375,4,-0.038167847392786,-1.2857136224239964,23.41549301147461,1.3333333333333737,24.06103324890137,1.2857142857143253,24.06103324890137,-0.038167847392786
6955,2000-08-28,23.06337928771973,23.474178314208984,23.06337928771973,23.12206649780273,468281.0,0.0,-12.999609997076552,0.1428611225896755,34.42619282308122,39.28425218630628,1.033392047463682,1.4126063870858552,2.9327160143576343,2.6226511014728295,15.103192513026938,0.41079902648925426,-0.4698432040832259,-1.2734750747680614,-2.514502769672852,-0.03244737986327095,-1.8939889222204584,-0.6529612273156644,1.976940405043777,8.333310763047479,-26.11794764638794,0.6205138474523955,8,0.8215970993041957,1.672535896301266,3.7705411911010707,3.4624423980712855,-0.5281677246093786,0,-0.022900708435671713,1.571425918273539,23.06337928771973,-1.2857136224239964,23.41549301147461,1.3333333333333737,24.06103324890137,-0.022900708435671713
6956,2000-08-29,22.30046844482422,22.8873233795166,22.06572723388672,22.06572723388672,851894.0,-0.033078883774058654,-6.000016250650026,-3.999869999025477,25.35207786019069,37.20697019040609,1.596157244595549,2.0397526558408217,3.633714180766649,3.380577163902192,16.06784130079094,0.9976520538330114,-0.5554227381524264,-1.8838036537170417,-3.332301994273127,-0.43530531316095633,-2.6080528239950844,-1.159554483438999,2.5723063670982853,10.526288780152345,-22.916751144580576,0.7242491702780427,8,1.1150245666503906,1.9953060150146484,4.4454240798950195,4.225353240966797,1.4671382904052699,1,0.021052666691071087,-12.999609997076552,23.06337928771973,1.571425918273539,23.06337928771973,-1.2857136224239964,23.41549301147461,0.021052666691071087
6957,2000-08-30,21.71361541748047,22.1830997467041,21.59624481201172,22.06572723388672,679683.0,-0.026315726451923704,-1.0000065002600105,-1.5,8.695596878747821,32.96052885988813,1.96662344460929,2.4957316143096477,4.182720971099521,3.9795971565336643,17.2059817332623,0.7042236328125,-0.577781911022182,-2.306337451934816,-4.075364338616396,-0.537310565253236,-3.190850895275606,-1.421824008594026,2.8784546366384554,4.34781687110647,-23.167427699102095,0.8845134433407895,8,1.3791084289550781,2.112675666809082,5.0322771072387695,4.812206268310547,1.6431922912597656,2,0.04054052867011704,-6.000016250650026,22.30046844482422,-12.999609997076552,23.06337928771973,1.571425918273539,23.06337928771973,0.04054052867011704
6958,2000-08-31,21.772300720214844,22.1830997467041,21.654930114746094,21.889671325683594,436437.0,0.002702696055265408,-2.000010833766684,0.3333333333333333,9.999944283537516,28.922581323043417,1.6592250939829007,2.3397742026584076,4.106901927517754,3.9288583774563364,18.19678651171345,0.5281696319580078,-0.6664014795310038,-2.1097414016723626,-4.124204627633301,-0.0952781757114245,-3.1169730146528316,-1.1025097886918935,2.460270304851214,9.374980956308185,-11.946154636745444,1.007231612980469,8,1.3204231262207031,1.9072771072387695,4.958920001983643,4.929576873779297,1.819248199462887,3,0.04312666645408014,-1.0000065002600105,21.71361541748047,-6.000016250650026,22.30046844482422,-12.999609997076552,23.06337928771973,0.04312666645408014
6959,2000-09-01,21.71361541748047,22.124412536621094,21.654930114746094,21.83098602294922,476375.0,-0.00269541117810701,-3.0,1.0,11.111048057507801,26.131379674361657,1.5188332502586945,2.274743167180201,4.139850731802817,3.9933555524397804,19.188138160010954,0.469482421875,-0.7677291954417775,-2.015844535827636,-4.203473449293412,0.17178437763814003,-3.1096589925605223,-0.9220300790947498,2.20259646201907,6.249987304205456,-11.597986296241183,1.0938144567328876,9,1.2617368698120117,1.936619758605957,4.900234699249268,5.223003387451172,2.347417831420902,4,0.032432352663185116,-2.000010833766684,21.772300720214844,-1.0000065002600105,21.71361541748047,-6.000016250650026,22.30046844482422,0.032432352663185116
6960,2000-09-05,21.537559509277344,21.83098602294922,21.420188903808594,21.71361541748047,513969.0,-0.008108088165796223,1.0,1.5,9.230755384082286,22.94826569885378,1.4211387924426973,2.344526666110326,4.234620622239447,4.168636357909982,20.13421225347724,0.410797119140625,-0.9119754672477498,-2.0481211662292473,-4.417030480397145,0.32078814793865007,-3.2325758233131943,-0.8636665091453004,2.1002563221236557,7.999989599597504,-5.75125183037007,1.1844546570839485,9,1.3204221725463867,1.936619758605957,4.85621976852417,5.692486763000488,1.9366188049316406,1,0.05994544400208168,-3.0,21.71361541748047,-2.000010833766684,21.772300720214844,-1.0000065002600105,21.71361541748047,0.05994544400208168
6961,2000-09-06,21.30281639099121,21.889671325683594,21.24413108825684,21.772300720214844,2876033.0,-0.010899244094253913,-1.1999993499761261,2.6666775004333507,9.23075076852922,19.184631783684058,1.3672660029782122,2.479939933536695,4.383674045616424,4.386238862925893,20.962559635792292,0.6455402374267543,-1.0397953856994029,-2.139084911346437,-4.697967162019502,0.4197973393266281,-3.4185260366829695,-0.8596437860099044,2.0245316705468532,6.249974608462137,-7.2053331093916535,1.2794411253365325,9,1.4671363830566442,2.0833339691162145,5.032277584075928,5.86854457855225,1.9953060150146484,2,0.05785127888725139,1.0,21.537559509277344,-3.0,21.71361541748047,-2.000010833766684,21.772300720214844,0.05785127888725139
6962,2000-09-07,21.59624481201172,21.71361541748047,21.30281639099121,21.30281639099121,531755.0,0.013774160920083656,-1.7999947998257941,-0.6250015234922505,14.49276659364098,17.205199183117504,0.7682262616439992,2.075700191745682,4.027009671445068,4.076265048740854,21.62275119512091,0.4107990264892578,-1.1470862383254286,-1.7077457427978509,-4.355315421702215,0.9398239361065137,-3.0315305822500314,-0.38396090334567035,1.39778853380135,37.50005078307478,24.30710980790581,1.3237848394521814,9,0.7629098892211914,1.7899055480957067,4.665492534637451,5.575116157531742,1.5845069885253906,3,0.10054349458059808,-1.1999993499761261,21.30281639099121,1.0,21.537559509277344,-3.0,21.71361541748047,0.10054349458059808
6963,2000-09-08,23.239437103271484,23.65023422241211,21.94835662841797,22.30046844482422,1068515.0,0.07608694500193058,-1.0714284056059968,3.1999921997386913,42.69662962380028,18.359529141457532,-1.0086345590596117,0.30485633776040544,2.3374257305757666,2.411858890425691,22.465230539153126,2.0539894104003906,-1.226600051973552,0.026408958435059304,-2.489035964488888,2.541853881359007,-1.2313135030269144,1.284131419897033,-1.9953060150146449,82.92686987065304,65.89166245295809,1.2577224614619744,9,-0.7922544479370117,0.14671325683594105,2.860915184020996,3.931923866271976,0.176055908203125,4,0.0050504926150827245,-1.7999947998257941,21.59624481201172,-1.1999993499761261,21.30281639099121,1.0,21.537559509277344,0.0050504926150827245
6964,2000-09-11,22.71126747131348,23.12206649780273,22.59389686584473,23.06337928771973,516419.0,-0.022727298841659693,1.249989843426297,-0.3749984765077495,36.170216444229354,18.553309543807323,-0.5986153908229817,0.6831729171899461,2.8149477400648415,2.919276155142853,23.353238513794768,0.6455402374267543,-1.3615181020661318,-0.3843897819518993,-2.751944368283496,1.9831648043796974,-1.568167075117696,0.7993875112138973,-1.4190143203735346,60.975623290217776,44.10171447021365,1.1837772931657977,9,-0.26408481597900746,0.6748828887939453,3.286385059356686,4.4600934982299805,-0.35211181640625355,0,0.038759679506048306,-1.0714284056059968,23.239437103271484,-1.7999947998257941,21.59624481201172,-1.1999993499761261,21.30281639099121,0.038759679506048306
6965,2000-09-12,23.18075180053711,23.474178314208984,22.71126747131348,22.76995277404785,539955.0,0.02067186826171774,-1.888885678895563,-1.1666720835500086,42.42424839324221,20.45021738081305,-1.1730592460119986,0.10831406649403164,2.240578151634601,2.433432878931633,23.715951947508323,0.7629108428955043,-1.3935982673085796,0.1555171012878418,-2.106415967407397,2.4174501699830806,-0.9754494330597794,1.286483635635463,-1.8413390281677202,80.48785128074633,61.21362126305958,1.13096653434762,9,-0.7335691452026367,0.20539855957031605,2.8169007301330566,3.990609169006351,-1.4084510803222656,1,0.03797467208737659,1.249989843426297,22.71126747131348,-1.0714284056059968,23.239437103271484,-1.7999947998257941,21.59624481201172,0.03797467208737659
6966,2000-09-13,22.82863807678223,23.474178314208984,22.82863807678223,23.356807708740234,505130.0,-0.015189918203891928,-1.4444428394477882,-1.2857129591367609,39.999999999999986,23.928484394285512,-0.8248919319831636,0.3342850530592152,2.451282181077385,2.7819666740722084,24.098266865884497,0.6455402374267543,-1.4137578051404205,-0.10563421249389293,-2.2352642582281455,2.0239958332403596,-1.1704492353610192,0.9591808103732333,-1.4430088754119872,65.00000406265275,43.92489688206268,1.064815022867126,9,-0.38145542144775746,0.5575122833251953,3.0516433715820277,4.3427228927612305,-0.8802814483642614,2,0.02827764999626936,-1.888885678895563,23.18075180053711,1.249989843426297,22.71126747131348,-1.0714284056059968,23.239437103271484,0.02827764999626936
6967,2000-09-14,22.6525821685791,23.356807708740234,22.359155654907227,23.356807708740234,563385.0,-0.007712063576065242,1.8333310763047206,1.3333321295858356,43.298972526432344,27.628376421273828,-0.5605885004439592,0.3917673522566112,2.497994139290096,2.958067768239033,24.455169514534823,0.9976520538330078,-1.458755973990911,-0.1936619758605964,-2.2083498935130983,1.8210259417919055,-1.2010059346868474,0.8136819829656545,-1.2216608667880209,41.37932966779263,17.48720530566861,1.007343958826251,9,-0.2053995132446289,0.7335681915283239,3.0369720458984375,4.1079816818237305,-1.5845069885253906,3,0.028497423941460154,-1.4444428394477882,22.82863807678223,-1.888885678895563,23.18075180053711,1.249989843426297,22.71126747131348,0.028497423941460154
6968,2000-09-15,23.004695892333984,23.29812240600586,22.53521156311035,22.76995277404785,954666.0,0.015544087695366304,-1.1666662152609442,-0.3333351389562236,49.48455439009146,31.892099347116453,-0.8040581160878624,-0.07999755849665036,2.029312618679178,2.583684191529855,24.77050223584993,0.7629108428955078,-1.3816066438706116,0.2318084716796882,-1.635080152058002,2.0986970954173785,-0.7016358401891551,1.1652527835485316,-1.529388332130484,57.89480886702373,30.566916066550327,0.9334443118688447,9,-0.5575132369995117,0.38145446777344105,2.4941301345825195,3.403754234313965,-1.5845069885253906,4,0.0076530421887381905,1.8333310763047206,22.6525821685791,-1.4444428394477882,22.82863807678223,-1.888885678895563,23.18075180053711,0.0076530421887381905
6969,2000-09-18,22.41783905029297,22.76995277404785,22.241783142089844,22.76995277404785,557102.0,-0.025510306451674403,1.9999945831460004,-1.4999959373705036,44.859815071258076,35.85088375680265,-0.11935321965184542,0.40271263721205486,2.490378960632615,3.16618442922001,24.977750287507824,0.7629127502441406,-1.1871328342548395,-0.27582292556762766,-2.0554739926853394,1.503828141550084,-1.1656484591264835,0.6140026079912282,-0.8990329568452964,14.285670066395307,-14.806896331182456,0.8898255335588555,9,0.029343605041503906,0.9096250534057617,2.963615894317627,3.9906110763549805,-1.0563373565673828,0,0.044502681946438694,-1.1666662152609442,23.004695892333984,1.8333310763047206,22.6525821685791,-1.4444428394477882,22.82863807678223,0.044502681946438694
6970,2000-09-19,22.6525821685791,22.8873233795166,22.007041931152344,22.41783905029297,467535.0,0.010471264324786178,1.4999986457828323,-0.6666684722846665,53.06122990440342,40.720936994122006,-0.2003679447378346,0.04550900695046778,2.13943901098321,2.9649500603825274,25.636962700447107,0.8802814483642578,-0.9831782365961743,0.03814554214477539,-1.5865317271984196,1.6628228114879704,-0.7741930925268221,0.8504841768163729,-1.0911475125521406,44.00001560058347,12.040143095524648,0.8123386346715976,9,-0.1760568618774414,0.4988260269165039,2.684858798980713,3.6971826553344727,-1.2910804748535156,1,-0.01295333624609385,1.9999945831460004,22.41783905029297,-1.1666662152609442,23.004695892333984,1.8333310763047206,22.6525821685791,-0.01295333624609385
6971,2000-09-20,21.94835662841797,22.76995277404785,21.772300720214844,22.71126747131348,719088.0,-0.0310880911906789,1.2666660888670287,-3.2499817181672817,51.99999219971841,44.888406505908385,0.6761630386617874,0.6148673562110076,2.7131051076983397,3.6933072480795204,26.291945363093415,0.9976520538330078,-0.8058946254257009,-0.5604461669921861,-2.0589252373698557,0.9380329033854835,-1.3096857021810209,0.18879336819664871,-0.34514598106330396,11.111084361134317,-23.33600408812852,0.7492395351888352,9,0.7629108428955078,1.0856809616088867,3.3303990364074707,4.4014081954956055,0.8802814483642614,2,-0.008021370856311605,1.4999986457828323,22.6525821685791,1.9999945831460004,22.41783905029297,-1.1666662152609442,23.004695892333984,-0.008021370856311605
6972,2000-09-21,22.241783142089844,22.53521156311035,21.94835662841797,22.06572723388672,279456.0,0.013368951427185971,-1.8571521432285862,-0.23076865382451733,53.846139422554074,46.12724092799214,0.540807598676551,0.1877869196526767,2.306863968841931,3.412845084210865,26.982324102705224,0.5868549346923828,-0.5814092288805703,-0.17605714797973704,-1.4869214115110552,1.134807115551581,-0.8314892797453979,0.4793749837859238,-0.5976320232340306,30.76915384326912,-6.566446448099075,0.6554321317656592,9,0.3814563751220703,0.7922544479370117,3.022301197052002,4.1079816818237305,1.2323951721191406,3,-0.013192580459819414,1.2666660888670287,21.94835662841797,1.4999986457828323,22.6525821685791,1.9999945831460004,22.41783905029297,-0.013192580459819414
6973,2000-09-22,22.71126747131348,22.82863807678223,22.359155654907227,22.476526260375977,394476.0,0.02110821449091449,-1.000000000000015,1.3333333333333535,57.657643149381585,48.51473278412017,-0.01282522987876078,-0.3553819467659025,1.731478254491872,2.963871934684139,26.95337042305464,0.5868549346923864,-0.31089142476555764,0.32863845825195526,-0.9049464915898291,1.5622234080937396,-0.2881540166689369,0.9454309331728474,-1.026994690386541,84.21055332513421,41.16890795836985,0.6167924749208917,9,-0.08802795410156605,0.29342746734618785,2.5528168678283656,3.638497352600094,1.1150226593017543,4,-0.07235141294228864,-1.8571521432285862,22.241783142089844,1.2666660888670287,21.94835662841797,1.4999986457828323,22.6525821685791,-0.07235141294228864
6974,2000-09-25,22.1830997467041,23.004695892333984,22.06572723388672,23.004695892333984,398949.0,-0.023255757314139536,1.2857182654560735,-3.50000812532496,54.70085161432263,49.87879980868466,0.4833750554065581,0.10904695996988778,2.139748105241331,3.500317402964697,26.635222303292505,0.9389686584472656,-0.07177939808586942,-0.15551528930664205,-1.348995170153188,1.0379645915399038,-0.752255229729915,0.4412246511166309,-0.45950773694745806,33.333384922538805,-13.556652606525951,0.5967399404232738,9,0.4401397705078125,0.7335672378540039,3.080984592437744,4.166665077209473,1.6431903839111328,0,-0.03439153461900013,-1.000000000000015,22.71126747131348,-1.8571521432285862,22.241783142089844,1.2666660888670287,21.94835662841797,-0.03439153461900013
6975,2000-09-26,22.53521156311035,22.6525821685791,22.30046844482422,22.30046844482422,503958.0,0.015872976293971996,-1.9999918747410075,-0.2857159439400306,58.823527805180746,51.97030289814919,0.033596604761836346,-0.30004620891484635,1.7034120709726892,3.158614880553216,26.299881063810183,0.469482421875,-0.07214942923722134,0.22300491333007955,-0.925476142131064,1.371485968791223,-0.351235614400494,0.7972454410606531,-0.7730867091005997,61.90472505532942,9.466108426541851,0.5742405277305724,9,0.0293426513671875,0.3814554214477539,2.728872776031494,3.8145532608032227,1.5845069885253942,1,-0.052083374770978574,1.2857182654560735,22.1830997467041,-1.000000000000015,22.71126747131348,-1.8571521432285862,22.241783142089844,-0.052083374770978574
6976,2000-09-27,22.76995277404785,22.76995277404785,22.30046844482422,22.6525821685791,334943.0,0.01041664109875784,7.000032501300052,0.4999959373705037,58.4745643668394,53.656479769305534,-0.2350640451300876,-0.5247137709995826,1.3551674985965683,2.938564790833638,24.9901605032688,0.4694843292236328,0.019585483779799517,0.4342719078063979,-0.7322491856599846,1.6007930012727805,-0.14898863892679515,1.017532454539591,-0.9700657326700508,77.77767746548555,22.480760847766994,0.5832605467331916,9,-0.2347412109375,0.0293426513671875,2.494131565093994,3.5798120498657227,1.8779335021972692,2,-0.061855687374439916,-1.9999918747410075,22.53521156311035,1.2857182654560735,22.1830997467041,-1.000000000000015,22.71126747131348,-0.061855687374439916
6977,2000-09-28,22.59389686584473,22.71126747131348,22.359155654907227,22.71126747131348,490539.0,-0.007731939980296421,5.00000000000006,-1.0,44.086022632715874,53.05664290737491,-0.07622383038102853,-0.29442323259246095,1.4152259590511918,3.1284372109014065,23.261940265717477,0.410797119140625,0.03197704179423155,0.21420192718506215,-0.9194581676662423,1.3478620220363666,-0.3526281202405883,0.7810319746107126,-0.7570028808462439,56.24997460846287,4.264316432588721,0.5668300474256518,9,-0.20539855957031605,0.176055908203125,2.6848592758178675,3.755867958068844,2.347417831420895,3,0.010389584954349385,7.000032501300052,22.76995277404785,-1.9999918747410075,22.53521156311035,1.2857182654560735,22.1830997467041,0.010389584954349385
6978,2000-09-29,22.71126747131348,23.004695892333984,22.6525821685791,22.6525821685791,509922.0,0.005194792477174692,-11.000065002600104,-0.5000000000000303,50.0,53.62777456612401,-0.26775136858501014,-0.35609939601206264,1.1940734530368182,3.0294540374258965,21.2527646185289,0.41079902648925426,0.09408865083769058,0.2846241950988819,-0.8205368486983922,1.389785238896156,-0.2679563267997551,0.837204716997519,-0.8381066815667211,68.74992382538785,17.16194592920057,0.552580521898637,9,-0.32276916503906605,0.058685302734375,2.538145542144772,3.638497352600094,2.6408462524414062,4,0.03359173343623967,5.00000000000006,22.59389686584473,7.000032501300052,22.76995277404785,-1.9999918747410075,22.53521156311035,0.03359173343623967
6979,2000-10-02,22.41783905029297,22.82863807678223,22.06572723388672,22.53521156311035,741453.0,-0.012919949157005006,1.1666662152609324,-2.000032501299931,42.16866007349187,52.41748902935606,0.028694595725752947,-0.007596691546179812,1.402765211212099,3.3397502913273023,19.41307480080978,0.7629108428955114,0.1340042956856955,-0.04401540756225586,-1.0971742321182916,1.0091434169937799,-0.5705948198402737,0.482564004715762,-0.5091367918929031,37.499847650774946,-10.001535199074148,0.5265794122780174,10,-0.029340744018554688,0.029343605041503906,2.4207763671875,3.6971845626831055,2.7582168579101562,0,0.0628272456217791,-11.000065002600104,22.71126747131348,5.00000000000006,22.59389686584473,7.000032501300052,22.76995277404785,0.0628272456217791
6980,2000-10-03,22.82863807678223,23.12206649780273,22.1830997467041,22.30046844482422,448046.0,0.01832464875707518,-1.4615496158586647,-4.499943123649217,50.0,52.19526767383179,-0.39616565116634206,-0.33382749937937106,0.915931632508876,2.9558754152410422,17.111279102153155,0.9389667510986293,0.11228558431229985,0.3022296905517621,-0.6673384769211061,1.2717978580246303,-0.1825543931846738,0.787013774288198,-0.8851051791019238,72.22214197238902,25.821592298827298,0.4847840837364347,10,-0.29342651367187855,-0.38145542144775746,1.5845074653625453,3.080986022949215,1.9366207122802699,1,0.0437017771483994,1.1666662152609324,22.41783905029297,-11.000065002600104,22.71126747131348,5.00000000000006,22.59389686584473,0.0437017771483994
6981,2000-10-04,22.53521156311035,22.76995277404785,22.30046844482422,22.71126747131348,362100.0,-0.01285343929344196,2.2000130005200207,-0.3333321295858311,48.83721281786931,51.638720273311264,-0.01200148956453262,0.05972293791452188,1.115103039371661,3.2644857512236953,14.551052358044176,0.5281696319580114,0.1632353523457688,-0.05281658172607351,-0.833134571041743,0.727501407589596,-0.4429755763839083,0.33734241293176126,-0.5575446389354077,44.44446450690304,-2.4841944526801853,0.3901589946578348,10,0.058685302734375,-0.0880289077758789,1.7752342224121094,3.3744125366210938,1.819248199462887,2,0.07031249669380513,-1.4615496158586647,22.82863807678223,1.1666662152609324,22.41783905029297,-11.000065002600104,22.71126747131348,0.07031249669380513
6982,2000-10-05,23.76760673522949,24.00234794616699,22.53521156311035,22.53521156311035,1008662.0,0.05468753504566792,-1.3809512017705359,-7.000021667533207,56.435641015492095,51.50294225843466,-1.1233270800521993,-1.0557893630527317,-0.17457543803370612,2.030231846601989,11.774236843512403,1.467136383056637,0.1668520276271792,1.0710104942321728,0.26782111200250824,1.8741998764618373,0.6694158031173387,1.4726051853470068,-1.7564884650898023,87.87882369278678,40.58839838408328,0.4015946911148329,10,-0.7335691452026332,-1.1443672180175746,0.08802700042724965,1.7018766403198278,0.7042236328125,3,0.037036944898235724,2.2000130005200207,22.53521156311035,-1.4615496158586647,22.82863807678223,1.1666662152609324,22.41783905029297,0.037036944898235724
6983,2000-10-06,23.356807708740234,24.119718551635746,23.18075180053711,23.88497734069824,577656.0,-0.017283987869100348,-1.1333330444335226,-0.4285716496680218,58.163276812174814,51.88765616930712,-0.6831711190242871,-0.6701028990096844,0.18812090368921375,2.42739409404993,12.085594142341991,0.9389667510986364,0.22588685147604082,0.6543429374694831,-0.16705533250858196,1.4757412074475482,0.24364380248045236,1.065042072458514,-1.2660402515594562,62.85715346978259,10.921263078663529,0.41069913498903177,10,-0.2640848159790039,-0.6748828887939418,0.10269975662231445,1.877934455871582,0.469482421875,4,0.0678391931073894,-1.3809512017705359,23.76760673522949,2.2000130005200207,22.53521156311035,-1.4615496158586647,22.82863807678223,0.0678391931073894
6984,2000-10-09,23.59154891967773,24.06103324890137,23.239437103271484,23.239437103271484,503426.0,0.010050226634766402,-3.6666775004333707,-0.666664259171651,58.1632629372285,51.81429340620132,-0.7790375063149924,-0.8806664756516724,-0.08541948315395942,2.183990817313205,12.413777576490359,0.8215961456298864,0.2616516751924074,0.8450700759887653,-0.06758368024405215,1.7577238322215827,0.3887431978723548,1.3013969541051758,-1.3790443968296557,72.72722795972967,18.97010145095058,0.45632687811640876,10,-0.49882602691650035,-0.9096240997314382,-0.20539808273315074,1.6431932449340856,-0.8802814483642507,0,0.07462692721327291,-1.1333330444335226,23.356807708740234,-1.3809512017705359,23.76760673522949,2.2000130005200207,22.53521156311035,0.07462692721327291
6985,2000-10-10,24.06103324890137,24.413145065307614,23.59154891967773,23.65023422241211,899073.0,0.019900530093301505,-2.1111070986193803,1.1666720835500306,69.14894168762245,53.00033533073277,-1.127937374646507,-1.3500380977081718,-0.5758041877134161,1.7103606161266605,13.364511011435741,0.8215961456298828,0.24557767342558634,1.2705403327941944,0.19868353894876023,2.3423971266396286,0.7346119358714773,1.8064687297169115,-1.7340958843260346,83.3333784739059,23.182888634473642,0.5359283969227174,10,-0.8215970993042028,-1.2323951721191442,-0.7482395172119176,1.1737089157104457,-0.35211372375488637,1,0.04634142880595804,-3.6666775004333707,23.59154891967773,-1.1333330444335226,23.356807708740234,-1.3809512017705359,23.76760673522949,0.04634142880595804
6986,2000-10-11,23.474178314208984,24.64788627624512,23.239437103271484,23.943662643432614,830381.0,-0.02439026323689497,-1.9999979686728806,-1.1428564795683662,60.60606558022873,54.8358956582342,-0.4812962644100587,-0.7508370287241632,-0.049262144119268214,2.275559441070591,14.16433564307257,1.4084491729736364,0.28192945682668835,0.651408386230468,-0.4633066112202897,1.7661233836812258,0.09405088750509094,1.2087658849558451,-0.980344333575065,44.4444544756917,-18.62025015461697,0.5573574987253788,10,-0.1173715591430664,-0.5281696319580043,-0.30809783935546875,1.6725358963012695,1.584506988525387,2,0.05500002843856833,-2.1111070986193803,24.06103324890137,-3.6666775004333707,23.59154891967773,-1.1333330444335226,23.356807708740234,0.05500002843856833
6987,2000-10-12,23.29812240600586,23.88497734069824,23.18075180053711,23.708919525146484,505982.0,-0.00749998171806332,-1.181824091145453,0.8749964451847555,55.319153350097935,55.42691269713397,-0.21773823861076735,-0.5522535057461653,0.07454298123430902,2.4090378193613304,14.415295851530807,0.7042255401611293,0.256528301584396,0.44307546615600657,-0.6881521149613832,1.5743030472733963,-0.12253832440268653,1.0086892567146997,-0.5888831958108192,7.999989599597485,-50.22573435234011,0.5656137905586947,10,0.058684349060058594,-0.3227710723876953,-0.2200708389282191,1.7605628967285156,2.053991317749027,3,0.0453400208891972,-1.9999979686728806,23.474178314208984,-2.1111070986193803,24.06103324890137,-3.6666775004333707,23.59154891967773,0.0453400208891972
6988,2000-10-13,23.18075180053711,23.41549301147461,22.82863807678223,23.29812240600586,525578.0,-0.0050377710024603894,2.3333441670999973,0.2857142857142857,59.77010807214372,57.38262914142862,-0.029913512537493858,-0.4437692373882456,0.15235684797309546,2.4658494394063695,14.486121702167695,0.5868549346923793,0.2159521758977263,0.3169020652770982,-0.8219430842621769,1.4557472148163733,-0.25252050949253757,0.886324640046734,1.4671344757080114,19.354902968096177,-40.28375083562487,0.5694225747696372,10,0.2347412109375,0.029341697692871094,-0.30809926986694336,1.8779335021972656,2.640844345092777,4,0.05569614733008632,-1.181824091145453,23.29812240600586,-1.9999979686728806,23.474178314208984,-2.1111070986193803,24.06103324890137,0.05569614733008632
6989,2000-10-16,23.41549301147461,23.59154891967773,23.18075180053711,23.239437103271484,647946.0,0.010126557281548543,-1.7999999999999758,-1.5,58.82352491332691,58.363020798464945,-0.1209771251953029,-0.6323577865759873,-0.1275965927020195,2.1581808971072753,14.305852989480028,0.41079711914062145,0.31099172019492016,0.501760578155519,-0.6422138792574685,1.6457350355685065,-0.07022665055097477,1.0737478068620128,1.196008300781255,32.25810171837139,-25.97468786651534,0.5719872287064942,10,0.058684349060058594,-0.2053995132446289,-0.4988265037536621,1.6431922912597656,3.2863845825195312,0,0.017543816777178867,2.3333441670999973,23.18075180053711,-1.181824091145453,23.29812240600586,-1.9999979686728806,23.474178314208984,0.017543816777178867
6990,2000-10-17,22.359155654907227,23.239437103271484,21.94835662841797,22.8873233795166,1091945.0,-0.04511275316943919,1.0952378004426353,-3.0,46.464655749760354,58.09940334645284,0.9630339974674129,0.4225331607837859,0.881673037962166,3.1628191690527245,14.127483676993396,1.4671363830566406,0.3369261756396966,-0.5399054527282701,-1.705307519574685,0.6254966141181448,-1.1226064861514757,0.04279558069493561,2.2166883926391634,15.217429703722996,-38.86827089949216,0.5827010334232069,10,0.9389657974243164,0.8509378433227539,0.5575108528137207,2.6995296478271484,4.049295425415039,1,0.015747992537856526,-1.7999999999999758,23.41549301147461,2.3333441670999973,23.18075180053711,-1.181824091145453,23.29812240600586,0.015747992537856526
6991,2000-10-18,21.772300720214844,22.53521156311035,21.59624481201172,22.41783905029297,1145301.0,-0.02624673953479917,1.133328422047053,1.2222222222222223,43.39622930769047,56.65057982336376,1.5983756439662855,1.0493214072109858,1.4212380752273859,3.694037626989161,13.811883306524212,0.9389667510986328,0.42165115753739,-1.117957592010498,-2.3158038673961343,0.07988868337513821,-1.7168807297033162,-0.5190344543176799,2.698443830566408,7.692288460817292,-44.214491031983954,0.5989231376928178,10,1.3497648239135742,1.3497648239135742,1.1443657875061035,3.2863845825195312,3.6971836090087926,2,0.08894874408626707,1.0952378004426353,22.359155654907227,-1.7999999999999758,23.41549301147461,2.3333441670999973,23.18075180053711,0.08894874408626707
6992,2000-10-19,21.94835662841797,22.359155654907227,21.420188903808594,21.59624481201172,670631.0,0.00808623353432103,-1.6666720835500086,-0.5454545454545454,43.92523506425062,55.068575184705516,1.2707539473341463,0.8960990596833156,1.1932873629123435,3.4412522551358116,13.543254366212867,0.9389667510986328,0.4353534924783844,-0.9272303581237793,-2.1650402535815836,0.310579537334025,-1.5461353058526832,-0.3083254103948754,2.3499179380371125,24.324281590768983,-24.40055947926357,0.6189049477289025,10,1.0856809616088867,1.0856809616088867,0.9683098793029785,3.1103286743164062,3.1690139770507812,3,0.14171123273481245,1.133328422047053,21.772300720214844,1.0952378004426353,22.359155654907227,-1.7999999999999758,23.41549301147461,0.14171123273481245
6993,2000-10-20,21.06807518005371,21.772300720214844,20.77464866638184,21.59624481201172,822287.0,-0.040106941183218225,1.2666660888670207,-1.500005416883342,40.170950855101516,53.069429397802516,2.002858695768907,1.7359687661218643,1.9876723339829852,4.246402769154461,13.96820769283909,1.1737079620361293,0.4573431000532828,-1.7253521919250474,-3.203823474550159,-0.24688090929993578,-2.464587833237605,-0.9861165506124898,2.999952533389653,10.416645507008994,-38.08695566175954,0.739235641312556,10,1.6431922912597692,1.6431922912597692,1.8485913276672363,3.990610122680664,2.7582149505615234,4,0.2033426645333556,-1.6666720835500086,21.94835662841797,1.133328422047053,21.772300720214844,1.0952378004426353,22.359155654907227,0.2033426645333556
6994,2000-10-23,21.420188903808594,21.71361541748047,21.24413108825684,21.24413108825684,882672.0,0.016713141601480963,-4.333297221169126,-0.3333357408283401,39.65518449064285,49.79234526480478,1.4643371658505941,1.3953072708758931,1.5519827258815688,3.8260651432901014,14.062532717808951,0.6455402374267578,0.3344020399125256,-1.3350929260253892,-2.9157057163815097,0.24551986433073125,-2.1253993212034494,-0.544786530847329,2.3185009049286194,26.19049277273353,-18.515077659675274,0.79030639517806,10,1.2910785675048864,1.2910785675048864,1.4964776039123535,3.5211257934570312,2.1126747131347656,0,0.2054793849665213,1.2666660888670207,21.06807518005371,-1.6666720835500086,21.94835662841797,1.133328422047053,21.772300720214844,0.2054793849665213
6995,2000-10-24,21.361501693725586,21.654930114746094,21.24413108825684,21.537559509277344,832937.0,-0.002739808241026931,-1.0000000000000173,-1.0000000000000202,41.07142546225711,47.62182969614127,1.229076286572731,1.4351346647406586,1.5398240846959297,3.8126834546013875,14.161955184335683,0.41079902648925426,0.2174895203068843,-1.3350946426391594,-3.032920631464272,0.36273134618595293,-2.1840076370517174,-0.4861816482266015,2.0807840007760916,33.333261108378466,-10.93419474162981,0.8489129944125566,10,0.9683113098144531,1.3497657775878942,1.5258216857910156,3.433098793029785,1.7605648040771449,1,0.2500000223222676,-4.333297221169126,21.420188903808594,1.2666660888670207,21.06807518005371,-1.6666720835500086,21.94835662841797,0.2500000223222676
6996,2000-10-25,21.361501693725586,21.83098602294922,21.18544578552246,21.478872299194336,955944.0,0.0,-1.750008125325013,0.6666594442337902,27.472520407900916,44.52775936923049,1.0033951471833333,1.3957686070161444,1.4656257147751077,3.7511273720691243,14.366634735953093,0.6455402374267578,0.06988128923967096,-1.2646720886230476,-3.0635209594371453,0.5341767821910501,-2.1640965240300964,-0.3652476532159987,1.814020297964106,37.03694787044758,-1.6431611974206461,0.899424435407049,10,0.8215970993041992,1.3497657775878942,1.4524650573730469,3.3450708389282227,1.9366207122802734,2,0.23626379170145584,-1.0000000000000173,21.361501693725586,-4.333297221169126,21.420188903808594,1.2666660888670207,21.06807518005371,0.23626379170145584
6997,2000-10-26,22.82863807678223,23.12206649780273,20.246479034423828,21.30281639099121,2399232.0,0.06868133168219992,1.72221961410263,-13.000032501300081,45.871555803240675,42.98347578379681,-0.6004889054335436,-0.0557375457359619,-0.05262302626595172,2.233152414336846,13.910264009034986,2.8755874633789027,-0.16719574394826253,0.1907272338867223,-1.6102968493278276,1.9917513171012722,-0.7097848077205526,1.0912392754939972,-2.0539894104003906,89.79587911140379,51.936131354660645,0.9005120416072756,10,-0.9096240997314489,-0.38145542144775746,0.0440144538879359,1.7605638504028285,1.0563392639160085,3,0.1156812878437663,-1.750008125325013,21.361501693725586,-1.0000000000000173,21.361501693725586,-4.333297221169126,21.420188903808594,0.1156812878437663
6998,2000-10-27,23.474178314208984,23.65023422241211,22.30046844482422,22.6525821685791,1385885.0,0.02827764999626936,1.300002762606015,0.5384614423040851,49.13793344985206,41.907298954521835,-1.341055766583402,-0.6758426884193227,-0.7447201059756203,1.5362630856906812,14.07306379564137,1.3497657775878906,-0.30499042018648836,0.7981219291687012,-1.041350377625502,2.6375942359629043,-0.12161422422839863,1.717858082565801,-3.2276992797851562,94.82759780067558,58.84287539242074,0.9197361533971008,10,-1.5258216857910156,-1.0269956588745117,-0.6455397605895996,1.0856809616088867,-1.0563392639160156,4,0.06999999187469474,1.72221961410263,22.82863807678223,-1.750008125325013,21.361501693725586,-1.0000000000000173,21.361501693725586,0.06999999187469474
6999,2000-10-30,23.826290130615234,24.23708915710449,23.41549301147461,23.474178314208984,936348.0,0.01499996343612664,-2.5000081253249977,0.42857043363598163,48.24560428172166,42.10518212473976,-1.8201792754870318,-0.9665839253005117,-1.1251219585538195,1.1202728306354288,13.665624527218245,0.8215961456298793,-0.38951062988525464,1.0798111915588393,-0.8247292006098945,2.984351583727573,0.1275409954744724,2.0320813876432062,-3.5798110961914062,89.70585915786474,57.24384730918468,0.9522701960843668,10,-1.5845060348510742,-1.3791074752807617,-1.0123229026794434,0.7335691452026367,-1.3497638702392578,0,0.0,1.300002762606015,23.474178314208984,1.72221961410263,22.82863807678223,-1.750008125325013,21.361501693725586,0.0
7000,2000-10-31,23.826290130615234,24.17840385437012,23.356807708740234,23.943662643432614,742518.0,0.0,1.7999973999044248,-0.33333875021666526,52.88460817280648,43.15944644308599,-1.7770569108807237,-0.9359992705427018,-1.1615628426246687,1.0847940920246302,13.727175836360257,0.8215961456298864,-0.49724861874712545,1.029928588867186,-0.9349755124562371,2.9948326901906093,0.04747653820547271,2.0123806395288995,-3.340374488830566,89.70585915786474,56.33224949303405,0.982452050661712,10,-1.5845060348510742,-1.3791074752807617,-1.0563368797302246,0.7335691452026367,-0.9389667510986328,1,-0.012315241359998397,-2.5000081253249977,23.826290130615234,1.300002762606015,23.474178314208984,1.72221961410263,22.82863807678223,-0.012315241359998397
7001,2000-11-01,24.119718551635746,24.29577445983887,23.59154891967773,23.59154891967773,965636.0,0.012315321412269542,-1.6666642591716443,-4.499943123649383,56.603770692309524,44.56817262398142,-1.9025613513329844,-1.1643296981962976,-1.4830981394382512,0.7408348095352757,13.835793225194742,0.7042255401611399,-0.6158642930783245,1.2441316604614308,-0.8025123164756458,3.2907756373985073,0.22080967199289248,2.267453648929969,-3.4087324989318866,95.65218415287445,56.62890347387709,1.0233219884685392,11,-1.848591804504398,-1.672535896301273,-1.3791079521179235,0.44014072418212535,-1.701879501342777,2,-0.041362508094662465,1.7999973999044248,23.826290130615234,-2.5000081253249977,23.826290130615234,1.300002762606015,23.474178314208984,-0.041362508094662465
7002,2000-11-02,24.64788627624512,25.176055908203125,24.17840385437012,24.17840385437012,1422947.0,0.021897756538023838,-3.2500081253249977,0.8888856788955256,61.061932648851986,46.889392823287025,-2.243453931768638,-1.710885710607073,-2.0338148876269493,0.1614148643756259,14.473252106139089,1.0563373565673793,-0.5634375594510921,1.7282854080200245,-0.43373952266044924,3.8903103387004982,0.6472729426797876,2.8092978733602614,-3.650117150970459,81.63263546373275,38.4640620940164,1.0810124653402367,11,-1.9366188049316442,-1.9366188049316442,-1.9806327819824254,-0.08802700042724965,-2.640844345092777,3,-0.05476185077744866,-1.6666642591716443,24.119718551635746,1.7999973999044248,23.826290130615234,-2.5000081253249977,23.826290130615234,-0.05476185077744866
7003,2000-11-03,24.941314697265625,25.410797119140625,24.58920288085937,24.64788627624512,875430.0,0.011904810730293702,-3.000018572257638,0.625004062662499,61.403504770550036,49.30587285438782,-2.156459331471112,-1.9810919643492824,-2.3260367051164366,-0.17926868658259565,15.071669792887976,0.8215942382812536,-0.42302734192795555,1.9424884796142585,-0.3959237086025702,4.280900667831087,0.7732823855058442,3.111694573722673,-3.5257168936981174,77.14289959345592,31.24779112661912,1.1692060941084141,11,-2.1126766204833984,-2.1126766204833984,-2.362089157104492,-0.3814554214477539,-2.9929580688476562,4,-0.042352914005900244,-3.2500081253249977,24.64788627624512,-1.6666642591716443,24.119718551635746,1.7999973999044248,23.826290130615234,-0.042352914005900244
7004,2000-11-06,25.352113723754886,25.469484329223636,25.11737060546875,25.11737060546875,1025808.0,0.016470624402742384,-1.9999918747410377,0.8000013000435733,74.75726654200513,53.048744085470936,-2.1801239843279525,-2.374998525091261,-2.7194793155004326,-0.6429101362308849,15.720468398264224,0.5281696319580114,-0.272979790669023,2.2652592658996618,-0.289631910397393,4.8201504421967165,0.9878136777511344,3.542704854048189,-3.4570920023186034,94.44445949130187,42.82360764964055,1.277445588148528,11,-2.494132041931156,-2.494132041931156,-2.7728881835937536,-0.7922544479370153,-2.053991317749027,0,-0.11574082955901654,-3.000018572257638,24.941314697265625,-3.2500081253249977,24.64788627624512,-1.6666642591716443,24.119718551635746,-0.11574082955901654
7005,2000-11-07,25.176055908203125,25.352113723754886,25.05868530273437,25.2347412109375,517803.0,-0.006944502437553957,-1.0000130005200207,-0.24999796868524807,80.20829877260607,58.90827501488262,-1.5713081978565704,-2.225210629917008,-2.527753039340734,-0.5034512455334763,15.927820818794808,0.2934284210205149,-0.0018457897089341202,2.033450317382812,-0.6560635103170469,4.7229641450826705,0.6886934035328842,3.3782072312327394,-2.780609421676612,84.37494604292787,26.073928742103448,1.3447569138499287,11,-2.3180742263793945,-2.3180742263793945,-2.7582154273986816,-0.7629098892211914,-2.582159042358395,1,-0.1072260745555288,-1.9999918747410377,25.352113723754886,-3.000018572257638,24.941314697265625,-3.2500081253249977,24.64788627624512,-0.1072260745555288
7006,2000-11-08,24.7652587890625,25.2347412109375,24.53051567077637,25.11737060546875,749973.0,-0.01631697675912669,1.4000065002599984,6.0,73.9999869995222,62.033656258913894,-0.7005870842594639,-1.8052876699818157,-2.0811432487330848,-0.12264297594756712,16.44408360090552,0.7042255401611293,0.26462007369776686,1.5580991744995103,-1.2252638228318773,4.341462171830898,0.1664176758338165,2.949780673165204,-1.9394470045583887,45.45455888479478,-16.436074165924182,1.391681498665693,11,-0.8802824020385742,-1.9072771072387695,-2.274061679840088,-0.6748828887939453,-1.8779354095458984,2,-0.07582942805246529,-1.0000130005200207,25.176055908203125,-1.9999918747410377,25.352113723754886,-3.000018572257638,24.941314697265625,-0.07582942805246529
7007,2000-11-09,24.35445976257324,25.05868530273437,24.23708915710449,24.7652587890625,965849.0,-0.016587713861108133,-1.545452933824566,1.1666720835500188,80.43474574534747,65.51107984730227,-0.05653409614336624,-1.3821567330160356,-1.6196477700577887,0.27140363068150464,16.93731833912761,0.8215961456298828,0.5386758428929141,1.0944832801818798,-1.735841285565332,3.9248078459290916,-0.3206790026917261,2.5096455630554857,-1.158533821808394,9.523780044263482,-56.44577819577332,1.4151622828736066,11,0.05868625640869496,-1.4964780807495082,-1.833920001983639,-0.46948337554931285,-0.8802814483642543,3,-0.07951811418360322,1.4000065002599984,24.7652587890625,-1.0000130005200207,25.176055908203125,-1.9999918747410377,25.352113723754886,-0.07951811418360322
7008,2000-11-10,24.47183036804199,24.7652587890625,23.826290130615234,23.943662643432614,1917213.0,0.004819265408182893,-1.4615361537654048,-1.2857083161154514,79.54541173654968,68.98883623117206,-0.019562579424309945,-1.4733848160030867,-1.6858047077877494,0.14810047279969396,17.819258288116163,0.9389686584472656,0.923216104243398,1.1472999572753864,-1.733853705923142,4.028453620473915,-0.29327687432387606,2.587876788874649,-0.9576062528929121,39.28569355791623,-30.405508191530245,1.4405768315992635,11,-0.05868434906005504,-1.6138486862182582,-1.6431918144226039,-0.5868539810180629,0.23474311828613637,4,-0.10071941492813052,-1.545452933824566,24.35445976257324,1.4000065002599984,24.7652587890625,-1.0000130005200207,25.176055908203125,-0.10071941492813052
7009,2000-11-13,23.826290130615234,24.47183036804199,23.53286361694336,24.47183036804199,830061.0,-0.026378911087491463,1.909088223041011,-1.222225833477777,71.4285572152173,71.04927501366214,0.6995419694241107,-0.8384800194706088,-0.9936042295360359,0.7801459965547473,18.363209303337687,0.9389667510986293,1.091137520651614,0.481219863891603,-2.40850864111772,3.370948368900926,-0.9636443886130586,1.9260841163962645,1.643194198608402,16.12898152778692,-55.758673733697435,1.4448642525046609,11,0.6748838424682617,-0.9683084487915039,-0.9389662742614746,-0.17605590820312145,0.46948432922363637,0,-0.07881770480853179,-1.4615361537654048,24.47183036804199,-1.545452933824566,24.35445976257324,1.4000065002599984,24.7652587890625,-0.07881770480853179
7010,2000-11-14,22.71126747131348,23.65023422241211,22.30046844482422,23.65023422241211,1465653.0,-0.046797997220264786,1.875002285243018,1.4545441115204976,59.829060303911334,71.40764052606237,1.8324691089861318,0.32071789812141205,0.16175971943581757,1.8488160431238434,18.601201601293294,1.5258216857910156,1.1687994864812765,-0.6514083862304645,-3.5200592952730005,2.2172425228120716,-2.0857338407517325,0.7829170682908035,2.7194844436645518,14.0000286010698,-59.72262298082404,1.434325454521268,11,1.1737089157104457,0.14671421051025035,0.17605638504027965,0.7922534942626953,1.7018775939941335,1,0.0258398143315266,1.909088223041011,23.826290130615234,-1.4615361537654048,24.47183036804199,-1.545452933824566,24.35445976257324,0.0258398143315266
7011,2000-11-15,23.708919525146484,23.76760673522949,22.476526260375977,22.76995277404785,1711029.0,0.043927625575857165,1.444438425717788,-1.0000000000000038,56.88073038872343,70.94306249715918,0.8609558588155579,-0.5527481747391434,-0.7755588605688288,0.8101420937022219,18.420438679698165,1.291080474853512,1.2568994737132329,0.24941272735595632,-2.522307910970955,3.021133365682868,-1.1364475918074994,1.635273046519412,1.5966210510253944,51.06382684461662,-19.7736444202366,1.385860319163455,11,0.1760568618774414,-0.8509378433227539,-0.6748824119567871,-0.2347412109375,0.5281696319580043,2,-0.047029669914697037,1.875002285243018,22.71126747131348,1.909088223041011,23.826290130615234,-1.4615361537654048,24.47183036804199,-0.047029669914697037
7012,2000-11-16,25.05868530273437,25.469484329223636,23.76760673522949,23.76760673522949,1951293.0,0.05693071656666082,-1.636365650904063,1.3749992382523273,61.157021685561226,70.91567548771597,-0.47428628598925116,-1.7471243417682025,-2.057522344818235,-0.5629058131885145,17.870005500760648,1.760564804077152,1.3488301092216979,1.4436620712280224,-1.3200751961071049,4.20739933856315,0.061793437560456965,2.8255307048955878,-2.7582168579101527,87.0370158599846,18.43959201290913,1.381868633667564,11,-1.1737089157104457,-2.200703620910641,-1.9072775840759242,-1.672534942626946,-0.7629108428955007,3,-0.08665107115499127,1.444438425717788,23.708919525146484,1.875002285243018,22.71126747131348,1.909088223041011,23.826290130615234,-0.08665107115499127
7013,2000-11-17,25.352113723754886,25.821596145629886,25.0,25.2347412109375,2114771.0,0.011709649467863237,-1.7999973999044585,0.09091043393603733,60.83334168433696,69.36857272575286,-0.7859677052080016,-1.7951874563822443,-2.3313139756370624,-0.8786149748116365,16.775009972497514,0.8215961456298864,1.4051057278264523,1.5228885650634787,-1.0683739674052468,4.114151097532204,0.22725729882911594,2.8185198312978414,-2.988264961242681,86.66670277912448,19.882632714045172,1.2956312662343632,11,-1.2910814285278356,-2.318076133728031,-2.1860346794128453,-1.965963363647461,-0.9389686584472727,4,-0.07407411587090984,-1.636365650904063,25.05868530273437,1.444438425717788,23.708919525146484,1.875002285243018,22.71126747131348,-0.07407411587090984
7014,2000-11-20,25.821596145629886,26.23239326477051,25.05868530273437,25.11737060546875,883950.0,0.018518472541999342,-1.8571408672719558,5.999918748070115,63.281250991858215,67.48778963900308,-1.3207405596359578,-2.0216727807938746,-2.75827222155257,-1.3664687324987383,15.742160959875545,1.17370796203614,1.3979525817612384,1.7723006248474142,-0.7024992870933211,4.24710053678815,0.5349006688770466,3.009700580817782,-3.3194374877929747,89.55226414664163,24.60734225400246,1.2373999559703668,11,-1.555165290832523,-2.5821599960327184,-2.5088028907775914,-2.435445785522461,-1.0563373565673864,0,-0.043181786788593635,-1.7999973999044585,25.352113723754886,-1.636365650904063,25.05868530273437,1.444438425717788,23.708919525146484,-0.043181786788593635
7015,2000-11-21,26.70187759399414,26.995304107666016,25.70422554016113,25.880281448364254,1435088.0,0.03409089985760749,-1.1999996749875204,1.1666662152609433,65.94202301227389,66.59246030708661,-2.192374480352239,-2.615448318813648,-3.600058988991215,-2.2892374694449487,14.860231600953878,1.2910785675048864,1.3888716928274292,2.3855632781982408,-0.019606138319545607,4.790732694716027,1.1829785699393476,3.588147986457134,-3.975904859741213,93.50650721084139,31.105542984873203,1.2025847082588934,11,-2.0539913177490234,-3.0809860229492188,-3.3597421646118164,-3.315727233886715,-2.05399131774902,1,-0.09010988555712862,-1.8571408672719558,25.821596145629886,-1.7999973999044585,25.352113723754886,-1.636365650904063,25.05868530273437,-0.09010988555712862
7016,2000-11-22,26.408451080322266,26.64319229125977,26.11502265930176,26.58450698852539,815684.0,-0.010988984300410176,2.6000130005199336,-0.2142852168179899,61.19403636691734,64.45460370948327,-1.834238754696969,-2.028534417987654,-3.259402344743915,-2.0554284663228586,14.246185461106526,0.5868549346923793,1.2494447824813157,1.8397892951965318,-0.3049974484470077,3.9845760388400713,0.7673959233747638,2.9121826670182998,-3.3409318361962903,81.81821405081897,20.947328954350027,1.0723933718217695,11,-1.7605648040771484,-2.7875595092773438,-3.154343605041504,-3.02230072021484,-1.7018775939941406,2,-0.07555558669252715,-1.1999996749875204,26.70187759399414,-1.8571408672719558,25.821596145629886,-1.7999973999044585,25.352113723754886,-0.07555558669252715
7017,2000-11-24,25.469484329223636,26.29108047485352,25.352113723754886,26.29108047485352,286805.0,-0.035555540468569236,1.2857136224239878,4.666677500433351,53.103451831286876,61.516608164454055,-0.805141736502847,-0.9292194961103064,-2.2774668792974246,-1.1737111573027796,15.218051591367153,1.0563373565673793,1.0677468487241235,0.7687802314758336,-1.2461962546622196,2.783756717613887,-0.238708011593193,1.7762684745448603,-2.087742296014458,23.52946237216994,-33.825612938236546,1.0074882430690268,11,-0.8215980529785192,-1.8485927581787145,-2.3474187850952184,-2.083333969116211,-0.7629108428955114,4,-0.04838712697080794,2.6000130005199336,26.408451080322266,-1.1999996749875204,26.70187759399414,-1.8571408672719558,25.821596145629886,-0.04838712697080794
7018,2000-11-27,25.11737060546875,25.52816963195801,24.64788627624512,25.469484329223636,1030388.0,-0.013824925514917985,2.7500010156614434,0.4285727551520288,48.61110327420442,58.98133550434151,-0.39317487507424076,-0.4718837335039545,-1.8969415260648717,-0.8758533856561712,15.686146496156011,0.8802833557128906,0.9378714846678484,0.33450689315795756,-1.6023848150445446,2.2713986013604597,-0.6339389609432935,1.3029527472592086,-1.446543606303024,20.000032501220705,-31.314190272734567,0.9684458541012511,11,-0.4694843292236328,-1.4964790344238281,-2.0833330154418945,-1.7312202453613246,-1.6431922912597656,0,-0.032710276825353435,1.2857136224239878,25.469484329223636,2.6000130005199336,26.408451080322266,-1.1999996749875204,26.70187759399414,-0.032710276825353435
7019,2000-11-28,23.826290130615234,25.11737060546875,23.53286361694336,23.943662643432614,2478362.0,-0.051401896127312496,-3.4999986457828323,0.33333694456931956,42.9447822178834,57.10530460589397,1.0034266296834353,0.8634671511792504,-0.5729470588293601,0.3529127499703364,15.676505951472198,1.5845069885253906,0.7731261774315783,-0.9565735816955581,-2.89346528989806,0.980318126506944,-1.9250194357968091,0.011872272405692996,3.1690139770507812,8.474557597685472,-37.06079606951408,0.9684458541012511,11,0.9096250534057617,-0.2053985595703125,-1.1150226593017543,-0.674880981445309,0.05868721008300426,1,0.024630562772267606,2.7500010156614434,25.11737060546875,1.2857136224239878,25.469484329223636,2.6000130005199336,26.408451080322266,0.024630562772267606
7020,2000-11-29,23.53286361694336,24.06103324890137,23.356807708740234,23.826290130615234,1173843.0,-0.012315241359998397,-1.181824091145475,2.499959374035209,43.47825648106652,55.61614083837654,1.5931940213658535,1.1950548440427795,-0.2569052094043158,0.5863712208563285,15.793873429929285,0.7042255401611364,0.599821328637745,-1.2353287696838393,-3.206864230046307,0.7362066906786282,-2.221096499865073,-0.24956103950260555,3.3931916809082026,5.3571304204497645,-38.52830010820416,0.9857677301812335,11,1.6431922912597656,0.0880279541015625,-0.8215961456298793,-0.38145446777343395,0.5868549346923864,2,0.05236911207150463,-3.4999986457828323,23.826290130615234,2.7500010156614434,25.11737060546875,1.2857136224239878,25.469484329223636,0.05236911207150463
7021,2000-11-30,23.12206649780273,23.708919525146484,22.71126747131348,23.29812240600586,1498136.0,-0.017456316656884074,1.0000038236823519,0.6000000000000121,43.47826525806479,53.65183456865471,2.1366871915636345,1.6098141475420071,0.19490279370603147,0.9323286811309721,15.967273920295444,0.9976520538330043,0.49632718055059755,-1.5962432861328146,-3.6839249005775514,0.49143832831192213,-2.640084093355185,-0.5524024789104445,3.661218896484378,11.475432545862477,-35.23814192589406,1.0438408072223686,11,1.7312192916870153,0.49882507324219105,-0.601526260375973,-0.029343605041500354,1.7018775939941442,3,0.06598976690026337,-1.181824091145475,23.53286361694336,-3.4999986457828323,23.826290130615234,2.7500010156614434,25.11737060546875,0.06598976690026337
7022,2000-12-01,23.29812240600586,23.356807708740234,23.004695892333984,23.004695892333984,511733.0,0.007614194354983672,-1.4,-1.666666666666633,43.827164085259966,51.76225927986837,1.882608813001852,1.3991897146144936,0.05328964929847402,0.7002319381654729,15.293854936322301,0.35211181640625,0.5554641488623737,-1.3526991844177232,-3.5350855450381786,0.8296871762027322,-2.443892364727951,-0.26150600410749547,3.2408419129028303,20.83334461847627,-25.71190827832758,1.0911931803102277,12,1.5551633834838867,0.3227691650390625,-0.8509392738342285,-0.3814554214477539,1.5845069885253906,4,0.06045341576363206,1.0000038236823519,23.12206649780273,-1.181824091145475,23.53286361694336,-3.4999986457828323,23.826290130615234,0.06045341576363206
7023,2000-12-04,23.88497734069824,23.943662643432614,23.239437103271484,23.239437103271484,871277.0,0.025188936879355417,-1.181817644608187,2.2000065002599984,50.310568410138835,50.321072326343995,1.1910011952527562,0.7685425512786352,-0.5067282795698063,0.06205383781696483,14.167593590289712,0.7042255401611293,0.593709569265517,-0.7130273818969748,-2.9168368739751607,1.490782110181211,-1.8149321279360677,0.38887736414211815,2.4243251673547377,48.78053034068394,-1.545578981811488,1.101904746039092,12,0.9683084487915075,0.7629089355468786,-1.7018790245056117,-1.349765777587887,0.2934265136718821,0,0.03439802910049017,-1.4,23.29812240600586,1.0000038236823519,23.12206649780273,-1.181824091145475,23.53286361694336,0.03439802910049017
7024,2000-12-05,22.41783905029297,23.708919525146484,22.1830997467041,23.708919525146484,927722.0,-0.06142514893264628,1.363632334561485,-2.000000000000011,48.50298806854991,48.38340177704133,2.374215386906741,2.1129111006799732,0.9877790918993483,1.4660054711963397,13.212200074679735,1.701877593994137,0.44973526393930996,-2.033451938629149,-4.409810537193678,0.3429066599353803,-3.2216312379114136,-0.8452726393468843,3.6755813555556394,12.499873042054542,-40.66886346937329,1.1881792992822648,12,1.9953069686889648,2.17136287689209,-0.22006940841674805,0.11737251281738281,1.643194198608402,1,0.047120476757201546,-1.181817644608187,23.88497734069824,-1.4,23.29812240600586,1.0000038236823519,23.12206649780273,0.047120476757201546
7025,2000-12-06,22.476526260375977,23.12206649780273,22.1830997467041,22.1830997467041,693209.0,0.002617879892497621,-5.400013000519997,-0.22727205576024748,43.0463663110116,46.36699399305181,1.8474051459588594,1.941135340759125,0.9463558515962056,1.3606980796024928,12.29838700874154,0.9389667510986293,0.2746675821231186,-1.8397882461547859,-4.345935191337432,0.6663586990278603,-3.0928617187461107,-0.586714773563461,3.30406849274107,16.666630554189336,-35.24949973077065,1.2530734725913237,12,1.760563850402832,2.112675666809082,-0.13204288482666016,0.0293426513671875,2.112676620483395,2,0.06266320088817423,1.363632334561485,22.41783905029297,-1.181817644608187,23.88497734069824,-1.4,23.29812240600586,0.06266320088817423
7026,2000-12-07,22.8873233795166,23.53286361694336,22.6525821685791,22.71126747131348,501828.0,0.018276717424294375,-5.0000130005200205,0.5999999999999879,36.296296474629465,44.49953228675655,0.9885684642767778,1.4571428568627738,0.5503845776723963,0.8902036251077803,11.992104930925708,1.0563373565673828,0.026086507686070348,-1.3350943565368638,-3.9101897366273235,1.2400010235535959,-2.6226420465820937,-0.04754666649163397,2.605471773087409,39.9999133300544,-7.164931899562163,1.2875476900452307,12,0.9683113098144531,1.701878547668457,-0.5428400039672852,-0.4401407241821289,1.9366207122802734,3,0.05384619038598881,-5.400013000519997,22.476526260375977,1.363632334561485,22.41783905029297,-1.181817644608187,23.88497734069824,0.05384619038598881
7027,2000-12-08,22.41783905029297,22.71126747131348,22.241783142089844,22.6525821685791,852533.0,-0.020512854274773118,1.6666630554306334,-1.3333441671000443,31.884046024547814,42.64097037012803,1.0947822972025314,1.869976010995245,1.0352206564780815,1.2975915683237318,12.197851823708213,0.6455402374267578,-0.365598891441941,-1.7077476501464837,-4.404698996266074,0.9892036959731065,-3.0562233232062788,-0.35927197708668857,2.8101804698390502,13.333196105919368,-27.64378860289662,1.348475673059795,12,1.232396125793457,2.17136287689209,-0.058684349060058594,0.029343605041503906,2.3474197387695312,4,0.10732992756821758,-5.0000130005200205,22.8873233795166,-5.400013000519997,22.476526260375977,1.363632334561485,22.41783905029297,0.10732992756821758
7028,2000-12-11,22.007041931152344,22.30046844482422,21.772300720214844,22.1830997467041,799602.0,-0.0183245636753403,1.5714405107370866,0.7500020313147482,26.277374860238808,40.789036219278636,1.1376134264974986,2.1994146163137245,1.4531287622872497,1.6498324106250344,13.08928819484374,0.645538330078125,-0.7310364670206724,-1.9953053474426277,-4.846489195233239,0.8558785003479841,-3.4208972713379353,-0.56971342354732,2.9773840071054423,12.121188245189325,-21.773167849157936,1.4255919238953059,12,0.9096250534057617,2.376760482788086,0.7042255401611328,0.7042255401611328,1.9366207122802699,0,0.1306666962500005,1.6666630554306334,22.41783905029297,-5.0000130005200205,22.8873233795166,-5.400013000519997,22.476526260375977,0.1306666962500005
7029,2000-12-12,21.94835662841797,22.124412536621094,21.94835662841797,21.94835662841797,488303.0,-0.0026666601953123648,0.0,-0.0,17.073178465488198,37.85513866199215,1.007890384594507,2.2242338590706687,1.5278492587709778,1.6612072203503203,14.402796093231279,0.176055908203125,-0.9833012250889546,-1.9600939750671387,-4.9557218099997975,1.0355338598655202,-3.45790789253347,-0.4622800576008075,2.7148567880355223,9.99997833251358,-15.678281235606482,1.49781391746633,12,0.9096250534057617,2.435445785522461,0.8802814483642578,0.8802814483642578,1.7605628967285156,1,0.10160429155159445,1.5714405107370866,22.007041931152344,1.6666630554306334,22.41783905029297,-5.0000130005200205,22.8873233795166,0.10160429155159445
7030,2000-12-13,23.29812240600586,23.474178314208984,21.83098602294922,21.83098602294922,1326458.0,0.061497350368376225,-1.2399993759766614,100.0,31.20567964410023,36.49151803821831,-0.4231767194205709,0.9704431655584216,0.1968903755509146,0.27431057730343156,13.98052658703631,1.6431922912597656,-1.1531625336701907,-0.6396709442138686,-3.597177618734939,2.317835730307202,-2.118424281474404,0.8390823930466667,1.075999740823768,86.66669555664856,65.27704480721576,1.478753337260535,12,-0.4401407241821289,1.0856800079345703,-0.4401407241821289,-0.4401407241821289,0.7042255401611293,2,0.0327455933830465,0.0,21.94835662841797,1.5714405107370866,22.007041931152344,1.6666630554306334,22.41783905029297,0.0327455933830465
7031,2000-12-14,22.59389686584473,23.18075180053711,22.53521156311035,23.06337928771973,701729.0,-0.030226707881815917,-1.2000065002599838,-0.31999916796888206,32.116791784453895,35.19036556035097,0.22154707288758146,1.6726063155545283,0.9215868659927828,0.9303739962687807,13.687382533728684,0.7629108428955078,-1.1882808533806042,-1.2881453514099093,-4.3052554351646215,1.728964732344803,-2.7967003932872636,0.22040969046744507,1.5200431383234196,48.275865933558734,26.035063975769162,1.5085550418773552,12,0.26408481597900035,1.7899055480956996,0.26408481597900035,0.26408481597900035,1.9366188049316406,3,0.08831172536823217,-1.2399993759766614,23.29812240600586,0.0,21.94835662841797,1.5714405107370866,22.007041931152344,0.08831172536823217
7032,2000-12-15,22.8873233795166,23.239437103271484,22.59389686584473,23.004695892333984,1548617.0,0.012986981192936398,1.1999993499760995,0.2500040626625065,36.02941264330704,33.603570475147436,-0.1522947649559363,1.2734568562927109,0.6127331526545099,0.6021841513323807,13.863907343029075,0.6455402374267543,-1.2083005642170441,-0.886150741577147,-3.8811734181826907,2.1088719350283966,-2.383662079879919,0.6113605967256248,0.992452696256219,65.51720659797327,41.21696744649043,1.497511338302771,12,-0.1467132568359375,1.4964790344238281,0.48415565490722656,-0.029341697692871094,1.467136383056637,4,0.08461543012991579,-1.2000065002599838,22.59389686584473,-1.2399993759766614,23.29812240600586,0.0,21.94835662841797,0.08461543012991579
7033,2000-12-18,23.474178314208984,23.59154891967773,22.6525821685791,23.12206649780273,1297916.0,0.025641047009349993,2.200006500260037,-2.99995124884219,47.58065150257834,33.501088634483935,-0.8979820032407986,0.567809998771807,0.030195555075746228,-0.008878179905941863,13.653549823719649,0.9389667510986293,-1.1858351398255884,-0.2053990364074707,-3.1083705402786705,2.697572467463729,-1.6568847883430706,1.2460867155281292,0.19485022600803958,93.33334777832447,64.26227387582843,1.4514857519356008,12,-0.7922534942626953,0.9096240997314453,0.16138553619384766,-0.6161966323852539,1.6431922912597656,0,0.05500002843856833,1.1999993499760995,22.8873233795166,-1.2000065002599838,22.59389686584473,-1.2399993759766614,23.29812240600586,0.05500002843856833
7034,2000-12-19,24.706573486328125,24.706573486328125,23.41549301147461,23.474178314208984,1603145.0,0.052500034532547035,1.0952378004426353,3.5000108337666487,57.142860459307094,35.06736576207231,-1.979772406464896,-0.7930637498748183,-1.1910402948545773,-1.2548120412110144,13.42491894695596,1.2910804748535156,-1.1489602795306908,1.0827472686767585,-1.6867755722855655,3.8522701096390826,-0.3020141518044035,2.4675086891579205,-2.9342727661132812,100.0,65.12318358799898,1.3847614204811625,12,-1.4671363830566406,-0.3227710723876953,-1.071009635925293,-1.8485918045043945,-0.07746505737304688,1,-0.03087886077434754,2.200006500260037,23.474178314208984,1.1999993499760995,22.8873233795166,-1.2000065002599838,22.59389686584473,-0.03087886077434754
7035,2000-12-20,24.29577445983887,25.05868530273437,24.00234794616699,25.0,1122936.0,-0.016627114509285446,1.5714272448479978,-0.5714283503319737,57.14284719350966,37.38364917528123,-1.4346425253915882,-0.6026653534803188,-0.7887605844687933,-0.8535186385018783,12.68767481833459,1.0563373565673828,-1.244751391051544,0.7922533988952658,-1.5972573280140914,3.181764125804623,-0.4025019645594128,1.9870087623499444,-2.4647882843017612,69.76743482937258,30.611484693317387,1.1947553634546788,12,-0.8802814483642614,0.08802795410155895,-0.6161966323852575,-1.4377927780151403,0.5774650573730433,2,-0.02415460909313527,1.0952378004426353,24.706573486328125,2.200006500260037,23.474178314208984,1.1999993499760995,22.8873233795166,-0.02415460909313527
7036,2000-12-21,24.413145065307614,24.58920288085937,24.17840385437012,24.23708915710449,668075.0,0.004830906117553768,-1.800013000520108,-0.2499993228914174,56.83452329038421,40.15592442704083,-1.467094684365673,-0.9245878575205602,-0.8945433161126033,-0.9957385555474829,11.910589100909009,0.4107990264892507,-1.2057851215045794,1.0093893051147411,-1.006918017885237,3.0256966281147193,0.0012356436147520355,2.01754296661473,-2.453050924682614,73.80950722726628,31.000109255785475,1.008153661499989,12,-0.9976520538330043,-0.029342651367183947,-1.0416660308837855,-1.5551633834838832,0.18779373168945668,3,-0.016826882322687253,1.5714272448479978,24.29577445983887,1.0952378004426353,24.706573486328125,2.200006500260037,23.474178314208984,-0.016826882322687253
7037,2000-12-22,24.23708915710449,24.47183036804199,23.826290130615234,24.29577445983887,674784.0,-0.007211520995437426,2.142866428942909,-0.33333333333337367,52.27272055760248,43.04429617119234,-1.1240449716177352,-0.8912907890697959,-0.7030307257862383,-0.8401857383633207,11.83521749486732,0.6455402374267543,-1.1081162149152917,0.8949531555175732,-0.9209051994502744,2.7108115104854207,-0.012976021966348839,1.8028823330014951,-2.153051369995115,65.85366047003104,22.816434873901088,0.9079291774839237,12,-0.7922534942626918,0.14671325683594105,-0.8656101226806605,-1.3791074752807582,1.096242904663086,4,0.012106507995654825,-1.800013000520108,24.413145065307614,1.5714272448479978,24.29577445983887,1.0952378004426353,24.706573486328125,0.012106507995654825
7038,2000-12-26,24.29577445983887,24.53051567077637,23.88497734069824,24.00234794616699,1027725.0,0.0024213015991312314,-1.4444444444444384,-4.999999999999516,64.814819830434,48.34892298951966,-0.9207592583040238,-1.0695187561860067,-0.7414749504318401,-0.9117447052661483,12.493933601530465,0.6455383300781321,-0.9717628542289454,0.9947182655334501,-0.6840400371300639,2.673476568196964,0.15533911420169133,1.8340974168652089,-2.0927507721044982,53.571420280300174,6.395835278529368,0.8393791513317572,12,-0.8509387969970739,0.08802795410155895,-0.9242954254150426,-1.4377927780151403,1.103286743164059,1,0.002415453058776773,2.142866428942909,24.23708915710449,-1.800013000520108,24.413145065307614,1.5714272448479978,24.29577445983887,0.002415453058776773
7039,2000-12-27,24.413145065307614,24.706573486328125,24.35445976257324,24.35445976257324,493734.0,0.004830906117553768,-11.000065002600225,0.19999999999999515,65.13760838710448,52.11913729429791,-0.7283222056710663,-1.2023125952321259,-0.8443908625760379,-1.0451853448208617,12.898078182130035,0.41079902648925426,-0.7365505615622077,1.082746124267576,-0.6541743731133671,2.819666621648519,0.21428587557710443,1.9512063729580476,-2.0958949129732396,47.61905498893396,-3.274608209376076,0.868460248690472,12,-0.6161966323852504,-0.029342651367183947,-0.8656101226806605,-1.3791074752807582,1.4835681915283203,2,0.028846162109685602,-1.4444444444444384,24.29577445983887,2.142866428942909,24.23708915710449,-1.800013000520108,24.413145065307614,0.028846162109685602
7040,2000-12-28,24.7652587890625,24.941314697265625,24.17840385437012,24.53051567077637,570095.0,0.014423120118810973,1.5999980499283228,4.000032501299992,64.81481983043399,55.75225152162903,-0.9503792815330456,-1.5361222056908872,-1.1436061559539006,-1.4058624725012336,13.256076420837774,0.7629108428955043,-0.38529050734669923,1.3732400894165053,-0.4776278044743094,3.22410798330732,0.44780614247109796,2.2986740363619127,-2.3383512307121244,84.21058033438592,30.6195667468903,0.9254339469454068,12,-0.9389677047729492,-0.3814563751220703,-1.0123252868652344,-1.525822639465332,0.8497638702392614,3,-0.005497635266688672,-11.000065002600225,24.413145065307614,-1.4444444444444384,24.29577445983887,2.142866428942909,24.23708915710449,-0.005497635266688672
7041,2000-12-29,24.64788627624512,25.0,24.64788627624512,24.941314697265625,425468.0,-0.004739401829679912,-1.399997399912931,-1.2499979686852556,68.62744535734606,59.374255156522246,-0.5710613547343932,-1.3687548124465465,-0.9546894574898879,-1.2940746685871218,13.1507018563523,0.35211372375487926,0.05506059968609378,1.1795765876770048,-0.7486107089624738,3.1077638843164834,0.21548293935726548,2.143670235996744,-2.1157076081193864,69.99993499761146,10.849102074465613,0.9640936483197386,12,-0.7922525405883825,-0.44013977050781605,-0.5134973526001012,-1.0269947052001989,1.2676067352294886,4,0.009142903307858052,1.5999980499283228,24.7652587890625,-11.000065002600225,24.413145065307614,-1.4444444444444384,24.29577445983887,0.009142903307858052
7042,2001-01-02,24.706573486328125,25.293426513671875,24.47183036804199,24.47183036804199,408641.0,0.0023810240531483284,-5.999959373704855,-0.8000013000435733,73.9583199322351,62.30510720426189,-0.3850405504671919,-1.3876602448611308,-0.9453511217713064,-1.3608731322473062,13.133609425245796,0.8215961456298864,0.3182219103149393,1.1678412437438972,-0.8355874746650898,3.171269962152884,0.16612688453940194,2.1695556029483924,-2.0733345528180465,58.333389759125176,-6.486864871598179,1.0017143592044941,1,-0.3521137237548828,-0.6748828887939453,-0.5721845626831055,-1.0856819152832031,1.3309860229492188,1,-0.004275570199546719,-1.399997399912931,24.64788627624512,1.5999980499283228,24.7652587890625,-11.000065002600225,24.413145065307614,-0.004275570199546719
7043,2001-01-03,24.706573486328125,25.410797119140625,24.47183036804199,24.7652587890625,1351485.0,0.0,-2.5555370981604053,-0.24999796868524807,74.73682589968432,64.25999225319269,-0.21438613384850314,-1.394446352840447,-0.847544592699677,-1.3803112068066952,13.759571349951234,0.9389667510986364,0.6401457380655522,1.1267614364624023,-0.9392756031295839,3.1927984760543886,0.09374291666641099,2.1597799562583937,-1.913723298008339,42.85723129591752,-27.70369700294541,1.033018519795993,1,-0.08802986145019531,-1.0563383102416992,-0.5721845626831055,-1.0856819152832031,1.5,2,0.025368089823798456,-5.999959373704855,24.706573486328125,-1.399997399912931,24.64788627624512,1.5999980499283228,24.7652587890625,0.025368089823798456
7044,2001-01-04,23.474178314208984,24.413145065307614,22.76995277404785,24.413145065307614,2236713.0,-0.04988126632780998,2.5000010156635826,16.00003250129999,51.61289758911092,63.6455534082595,0.9217404888815501,-0.08311666000145834,0.45900171322755057,-0.17471776622354795,13.06878285090583,1.9366207122802734,0.8915628882739064,-0.15845069885254048,-2.152156720835709,1.8352553231306281,-1.1553037098441266,0.8384023121390456,1.9366188049316406,26.666681111657613,-40.12790744682705,0.9968530109915846,1,0.6161966323852539,0.11737060546875,0.6602106094360352,0.1467132568359375,2.8638496398925746,3,0.08200001137542734,-2.5555370981604053,24.706573486328125,-5.999959373704855,24.706573486328125,-1.399997399912931,24.64788627624512,0.08200001137542734
7045,2001-01-05,23.88497734069824,24.06103324890137,23.239437103271484,23.474178314208984,855515.0,0.017500038595199552,1.1538457692163349,-0.4375011426215068,62.49999076671021,64.27504979451794,0.49901904215477444,-0.40368498563058,0.13054813052126946,-0.6027055487696806,12.340663283003892,0.8215961456298864,1.0063926814067692,0.18192577362060192,-1.7379712612472211,2.101822808488425,-0.7780227438133096,1.1418742910545134,1.5258197784423864,42.22227518718889,-25.802984313748958,0.9599485174339116,1,0.20539760589599965,-0.29342842102050426,0.29342603683472035,-0.26408576965331676,2.5,4,0.08422599223947547,2.5000010156635826,23.474178314208984,-2.5555370981604053,24.706573486328125,-5.999959373704855,24.706573486328125,0.08422599223947547
7046,2001-01-08,24.119718551635746,24.119718551635746,23.65023422241211,24.06103324890137,858284.0,0.00982798549854702,15.000065002600225,0.14285647956838599,62.06895778806697,65.36352059790289,0.24392995505998272,-0.5706202984422042,-0.01742213858470265,-0.8543820172221537,11.982791376627164,0.46948432922363637,0.9422533618194038,0.355047225952152,-1.533465470568789,2.243559922473093,-0.5892091223083185,1.2993035742126224,1.2382616806030242,51.111144816090125,-16.51955653343345,0.9442563482604703,1,-0.02934360504150746,-0.5281696319580114,0.2787551879882777,-0.49882698059082387,1.2323951721191406,0,0.061995089389822455,1.1538457692163349,23.88497734069824,2.5000010156635826,23.474178314208984,-2.5555370981604053,24.706573486328125,0.061995089389822455
7047,2001-01-09,24.823944091796875,25.0,23.88497734069824,23.943662643432614,711207.0,0.029197087795759913,-1.2352936678029267,15.000032501300112,62.921337646374035,65.15313368856289,-0.4115776379166043,-1.1439973640519803,-0.6722019727172928,-1.5678715599900421,11.486985713522312,1.1150226593017614,0.9235709938328611,0.9389675140380866,-0.8940291991316052,2.7719642272077785,0.02246915745324074,1.8554658706229326,0.48227559127807496,77.7778259277476,12.844865031120747,0.9164983565848455,1,-0.7335691452026367,-1.2323951721191406,-0.586855411529541,-1.2030525207519531,0.6408443450927734,1,0.043971615293737276,15.000065002600225,24.119718551635746,1.1538457692163349,23.88497734069824,2.5000010156635826,23.474178314208984,0.043971615293737276
7048,2001-01-10,24.88262939453125,25.2347412109375,24.53051567077637,24.7652587890625,916859.0,0.0023640603812737915,-1.3999908996951567,0.13333304443351388,52.17390485162507,63.71272218462074,-0.4227163478084712,-1.0289603375550698,-0.7005510529729371,-1.6365107000994357,10.69156665276702,0.7042255401611293,0.9016315182529127,0.8538734436035149,-0.8013980690425697,2.5091449562495995,0.026237687280470823,1.681509199926559,0.3728649503631587,85.71431887880061,24.175410092919236,0.8276357563230425,1,-0.7922544479370117,-1.2910804748535156,-0.645540714263916,-1.2617378234863281,1.0516433715820312,2,0.04641511539772902,-1.2352936678029267,24.823944091796875,15.000065002600225,24.119718551635746,1.1538457692163349,23.88497734069824,0.04641511539772902
7049,2001-01-11,24.17840385437012,24.64788627624512,24.06103324890137,24.64788627624512,973730.0,-0.02830189402394534,1.5,-4.0,48.648653396813124,61.91648146977397,0.27346744186337446,-0.15715657511600867,0.015101661598382776,-0.938938792144679,9.668216914580283,0.8215961456298793,0.9239786604163385,0.03814554214477894,-1.2964401874003144,1.3727312716898723,-0.6291473226277695,0.7054384069173274,1.0563373565673793,47.05882915246348,-12.884065848111625,0.6672928647725475,1,-0.08802890777588246,-0.5868549346923864,0.5721821784973109,-0.5575122833251989,1.5023479461669886,3,0.08388352035866187,-1.3999908996951567,24.88262939453125,-1.2352936678029267,24.823944091796875,15.000065002600225,24.119718551635746,0.08388352035866187
7050,2001-01-12,24.06103324890137,24.17840385437012,23.88497734069824,24.17840385437012,733146.0,-0.004854357060775749,4.000000000000121,0.25,45.94596019043946,59.39631645122879,0.31339529068344163,0.021396964662812934,0.1427711883691991,-0.832720020041883,9.916704093335065,0.2934265136718821,0.8439193569001944,-0.11737060546874645,-1.3929136401720008,1.158172429234508,-0.7551421228203736,0.5204009118828807,1.1737079620361293,25.925983884209202,-30.93013172083932,0.6377715173516271,1,0.02934169769286754,-0.46948432922363637,0.44014072418212535,-0.44014167785644887,1.3849754333496058,4,0.0946341198919276,1.5,24.17840385437012,-1.3999908996951567,24.88262939453125,-1.2352936678029267,24.823944091796875,0.0946341198919276
7051,2001-01-16,24.58920288085937,24.941314697265625,24.119718551635746,24.17840385437012,708651.0,0.02195124484033184,-2.1111070986194505,-3.5000162506499652,53.75000660180245,57.15094830340295,-0.250295199855497,-0.3685190313082707,-0.3782093258557282,-1.3662723094674583,10.436559032934072,0.8802814483642543,0.7611547703236674,0.31103372573852184,-0.7339874321793509,1.3560548836563946,-0.21147685322041454,0.8335443046974582,0.5962425613403362,52.17398062642621,-3.397606830451558,0.5225105789589363,1,-0.49882793426513317,-0.9976539611816371,-0.17605686187743785,-0.9683113098144496,0.8004684448242223,1,0.07303101562664827,4.000000000000121,24.06103324890137,1.5,24.17840385437012,-1.3999908996951567,24.88262939453125,0.07303101562664827
7052,2001-01-17,24.823944091796875,25.352113723754886,24.64788627624512,25.352113723754886,696723.0,0.009546515683118484,1.6666714816566577,-1.2857129591368004,55.42168721877173,55.004821783301544,-0.5214752137868679,-0.47509267310454817,-0.6199125110788657,-1.6050858149843066,11.168239306200597,0.7629108428955149,0.6570519440502736,0.44894390106201243,-0.39251124433940987,1.2903990464634347,0.028216328361303056,0.8696714737627218,-2.0539913177490234,63.99996359863852,7.8376524084177674,0.420727572700711,1,-0.7629108428955078,-1.2323951721191406,-0.6015257835388184,-1.2030525207519531,0.5751171112060547,2,0.0212766202665009,-2.1111070986194505,24.58920288085937,4.000000000000121,24.06103324890137,1.5,24.17840385437012,0.0212766202665009
7053,2001-01-18,24.7652587890625,25.05868530273437,24.413145065307614,24.88262939453125,1139763.0,-0.0023640603812739025,1.7500081253250546,0.2222214197238829,53.65854335241792,55.232115757002326,-0.5068954382682911,-0.3317315405970831,-0.5784741740885053,-1.540547964763352,12.090962949729498,0.6455402374267578,0.5327976472398888,0.32570457458496094,-0.41707815895237843,1.0684873081223003,-0.045686792183708747,0.6970959413536306,-1.943662796020508,59.99997399902751,2.6431095979694064,0.37139136676866896,1,-0.4694833755493164,-1.1737098693847656,-0.6455402374267578,-1.1443672180175781,0.5868549346923864,3,0.028246409770452008,1.6666714816566577,24.823944091796875,-2.1111070986194505,24.58920288085937,4.000000000000121,24.06103324890137,0.028246409770452008
7054,2001-01-19,23.943662643432614,24.7652587890625,23.826290130615234,24.7652587890625,1345841.0,-0.03317535070510713,1.2857182654560735,7.000016250650056,42.222229444709825,52.97903116566895,0.43393327280633187,0.45300447944298483,0.2027290851274124,-0.7121951447404697,11.857143218616486,0.9389686584472656,0.34694944212744616,-0.45774602890015004,-1.2208707562208083,0.30537869842050824,-0.8393083925604792,-0.0761836652398209,-1.0714562957763647,7.692403849639298,-44.35637735401435,0.3815623636603287,1,0.5575113296508825,-0.32277107238769176,-0.29342794418334606,-0.32277107238769176,0.8075122833251953,4,0.08313724396825561,1.7500081253250546,24.7652587890625,1.6666714816566577,24.823944091796875,-2.1111070986194505,24.58920288085937,0.08313724396825561
7055,2001-01-22,23.708919525146484,24.23708915710449,23.41549301147461,23.88497734069824,1578224.0,-0.009803977018132404,-1.1538457692163362,0.21428753833402842,41.304357809913874,50.6718533903186,0.7164149472511703,0.6761965901544826,0.39919450560645586,-0.47199177674951187,11.20976853292368,0.8215961456298793,0.14008849923942535,-0.6631464004516587,-1.4861536724387179,0.1598608715354004,-1.0746500364451883,-0.25164276445812916,-0.7871150299682625,15.151470384016472,-33.196221027869306,0.4115036359935288,1,0.6748838424682617,-0.0880279541015625,-0.0880274772644043,-0.0880279541015625,1.2582168579101562,0,0.08316837354394124,1.2857182654560735,23.943662643432614,1.7500081253250546,24.7652587890625,1.6666714816566577,24.823944091796875,0.08316837354394124
7056,2001-01-23,24.00234794616699,24.06103324890137,23.88497734069824,24.06103324890137,685328.0,0.012376288202812669,4.999999999999516,0.3333297221169422,43.750002115963575,48.541704998050776,0.4521332845752326,0.3693511278136974,0.08335209257333887,-0.7460167316877282,10.52740891479356,0.35211372375488637,0.18955203403732312,-0.34917812347412536,-1.1882171453660781,0.48986089841782743,-0.7686976344201,0.07034138747184926,-1.0319372664172342,30.303039256529797,-16.088300841563754,0.4195195109459755,1,0.38145542144775746,-0.029343605041500354,-0.38145589828490856,-0.38145637512206676,2.2136135101318395,1,0.0601466464581657,-1.1538457692163362,23.708919525146484,1.2857182654560735,23.943662643432614,1.7500081253250546,24.7652587890625,0.0601466464581657
7057,2001-01-24,24.53051567077637,24.64788627624512,24.29577445983887,24.58920288085937,823245.0,0.022004835768316022,3.000043335536062,1.00003250129981,48.57141707440211,48.14142857835934,-0.13637583153984068,-0.14304045102724672,-0.44831109030014815,-1.2421423632766597,10.3811761384039,0.6455383300781321,0.1566581195670267,0.164318275451663,-0.6765549918803941,1.0051915427837201,-0.25611835821436557,0.5847549091176916,-1.5124709301465131,67.85710140149959,20.1504586535536,0.4204366336660291,1,-0.14671230316162465,-0.528168678283695,-0.9096236228942907,-0.9096240997314489,0.8967151641845632,2,0.03502395410018844,4.999999999999516,24.00234794616699,-1.1538457692163362,23.708919525146484,1.2857182654560735,23.943662643432614,0.03502395410018844
7058,2001-01-25,24.35445976257324,24.47183036804199,23.41549301147461,24.47183036804199,2051616.0,-0.007177016193461894,17.00003250129999,1.9999349995127385,58.620685790580815,49.24943217766686,-0.048187101217045836,0.039671411907104215,-0.2816522784920501,-1.0356798578702566,10.095660779323337,1.1150226593017614,0.1067472025103875,-0.014671897888188568,-0.8549197910824162,0.8255759953060391,-0.4347958444853006,0.4054520487089235,-1.2897336422808792,69.56516209624289,18.40409306908066,0.4201239465971134,1,0.02934360504150746,-0.32277011871337535,-0.7922534942626918,-0.7335681915283168,1.2136154174804723,3,0.04289158743874033,3.000043335536062,24.53051567077637,4.999999999999516,24.00234794616699,-1.1538457692163362,23.708919525146484,0.04289158743874033
7059,2001-01-26,25.11737060546875,25.293426513671875,24.7652587890625,24.88262939453125,824630.0,0.031325303469384114,-1.25,-2.0,61.290312434582574,50.954360204793865,-0.7419192905462175,-0.7038629293835754,-1.0244779996638762,-1.7625020834921123,9.673947032844756,0.9389667510986364,0.012707853676051428,0.7130276679992669,-0.19154622273383737,1.617601558732371,0.26074072263271475,1.165314613365819,-2.0068967331071406,90.62501904369181,36.74974558474541,0.4522869453665526,1,-0.7335672378540039,-1.0269956588745117,-1.5845069885253906,-1.4964790344238281,0.5070419311523402,4,0.009345847619695702,17.00003250129999,24.35445976257324,3.000043335536062,24.53051567077637,4.999999999999516,24.00234794616699,0.009345847619695702
7060,2001-01-29,24.629108428955078,25.03286361694336,24.422534942626953,25.023473739624023,606518.0,-0.019439223324091204,1.9545490219614325,-1.6800003250130005,54.45951691001948,51.03319468348465,-0.18394524224700604,-0.23855460294956998,-0.48544422636229,-1.2378130208017346,8.899560265461707,0.6948356628417969,-0.029609381657241585,0.23157300949096538,-0.6635645649086825,1.1267105838906133,-0.21599577770885858,0.6791417966907893,-1.4738017595656032,64.6250474822716,9.970511683491736,0.44756878719982407,1,-0.24530506134033203,-0.5387334823608398,-0.8174886703491211,-1.0082168579101562,0.7699527740478516,0,0.004956188249966242,-1.25,25.11737060546875,17.00003250129999,24.35445976257324,3.000043335536062,24.53051567077637,0.004956188249966242
7061,2001-01-30,24.873239517211914,24.976526260375977,24.356807708740234,24.53521156311035,1161383.0,0.00991229905707125,1.2758608612815556,-0.8571442390005852,50.46937536844469,50.48293781122609,-0.4286229194866529,-0.4900629341439462,-0.7070823211111374,-1.4399796212891225,8.006917836139454,0.6197185516357422,0.004583754968962239,0.46443643569946147,-0.4494469150507179,1.3783197864496408,0.007494760324373573,0.9213781110745494,-1.6739967067351316,77.6250332629817,24.825724313774344,0.4569416753750889,1,-0.5187797546386719,-0.7828645706176758,-0.9735918045043945,-1.2523479461669922,0.7699527740478551,1,0.0037750155455122947,1.9545490219614325,24.629108428955078,-1.25,25.11737060546875,17.00003250129999,24.35445976257324,0.0037750155455122947
7062,2001-01-31,24.60093879699707,24.88262939453125,24.507041931152344,24.88262939453125,835919.0,-0.010947537413709796,1.6666666666666667,-0.8333352141922087,47.42267609453417,49.790063671461226,-0.21376146522961648,-0.23829961468371508,-0.4585026513877182,-1.1315570121786394,6.796775614221574,0.37558746337890625,0.06014237573770487,0.19741744995117116,-0.7104208365988036,1.105255736501146,-0.2565016933238162,0.6513365932261586,-1.358638568254726,63.125013965374,13.890697160927516,0.45391914327498656,1,-0.24647903442382812,-0.510563850402832,-0.7012910842895508,-0.9800472259521484,1.1267604827880895,2,0.06564882229205393,1.2758608612815556,24.873239517211914,1.9545490219614325,24.629108428955078,-1.25,25.11737060546875,0.06564882229205393
7063,2001-02-01,25.333332061767575,25.333332061767575,24.61032867431641,24.61032867431641,670737.0,0.029770947800573433,1.0,-2.566657864266972,60.512811075141315,51.82235051928696,-0.9578248672985694,-0.9711199871167402,-1.2160550918844457,-1.8494399360917093,5.574268763918369,0.7323932647705043,0.05332106459729502,0.8984727859497035,-0.09284480981993326,1.8897903817193402,0.4028139880648851,1.3941315838345218,-2.048835563124978,100.0,48.40478822187258,0.49565879788481837,2,-0.9589195251464808,-1.2429571151733363,-1.4190130233764613,-1.7124404907226527,0.018781661987311793,3,0.0037065307068337994,1.6666666666666667,24.60093879699707,1.2758608612815556,24.873239517211914,1.9545490219614325,24.629108428955078,0.0037065307068337994
7064,2001-02-02,25.39906120300293,25.793426513671875,25.25821685791016,25.352113723754886,1137420.0,0.002594571494783926,-3.5599973998961034,0.06493396858560968,62.29507966865015,54.15465294803544,-0.8888690063601814,-0.9330876564055828,-1.3218334954578808,-1.89169584980948,5.982069153949299,0.5352096557617152,0.01933352585600545,0.8679577827453606,-0.10422305099667284,1.840138616487394,0.3818673658743421,1.3540481996163791,-2.0732123598580863,72.54906386334609,16.975414965494394,0.4860904168710173,2,-0.7946014404296875,-1.1173715591430664,-1.4847421646118164,-1.7781696319580078,0.5164318084716797,4,0.006654339532470521,1.0,25.333332061767575,1.6666666666666667,24.60093879699707,1.2758608612815556,24.873239517211914,0.006654339532470521
7065,2001-02-05,25.896713256835934,26.056337356567386,25.39906120300293,25.39906120300293,1089708.0,0.019593324723914174,-1.64150885544225,10.600186885513036,62.08241916289245,56.19158817547198,-1.166182873786532,-1.3410544736860324,-1.8829562241931939,-2.3702388749750654,6.496136402847613,0.6572761535644567,0.01245353779794911,1.2650230407714815,0.16627243745572784,2.3637736440872352,0.7156477391136029,1.8143983424293602,-2.47216130687001,90.60774844760539,33.17460617294461,0.5493753016578775,2,-1.1607980728149379,-1.4835681915283168,-1.8063378334045375,-2.275821685791012,-0.469482421875,0,-0.0105148756722232,-3.5599973998961034,25.39906120300293,1.0,25.333332061767575,1.6666666666666667,24.60093879699707,-0.0105148756722232
7066,2001-02-06,25.61502265930176,25.896713256835934,25.492958068847656,25.896713256835934,697362.0,-0.010877465211142745,1.8666571871593773,-0.5660392544641215,57.24730038921089,57.15557521045073,-0.7059115684258579,-0.9924805969858994,-1.6598587379414873,-2.065261015028522,7.101878160616259,0.4037551879882777,0.13954949352508805,0.9085672378540082,-0.2455997854860712,2.0627342611940875,0.3314837261839685,1.4856507495240479,-2.0325635849397514,71.51513584651548,14.29662602084499,0.5770835116700396,2,-0.8791074752807653,-1.2018775939941442,-1.5099759101867711,-1.9941310882568395,0.22535324096679332,1,-0.008431046857591107,-1.64150885544225,25.896713256835934,-3.5599973998961034,25.39906120300293,1.0,25.333332061767575,-0.008431046857591107
7067,2001-02-07,25.91549301147461,26.056337356567386,25.793426513671875,25.91549301147461,845504.0,0.011730239561733802,-1.1538329322791627,-0.0,60.09060315989982,57.318899362597286,-0.8820160047378067,-1.2722087288024113,-1.9863684366423087,-2.3376493565921663,7.2177538520657,0.441314697265625,0.31320191013101706,1.154460144042968,-0.12005743764263599,2.428977725728572,0.5172013532001642,1.7917189348857718,-2.184601240180278,90.2597856553996,32.01367731609524,0.6372587908428023,2,-0.7089204788208008,-1.5023479461669922,-1.883802890777588,-2.2946014404296875,-0.21596145629882812,2,-0.01050725602998459,1.8666571871593773,25.61502265930176,-1.64150885544225,25.896713256835934,-3.5599973998961034,25.39906120300293,-0.01050725602998459
7068,2001-02-08,26.037559509277344,26.26291084289551,25.943662643432614,26.103286743164066,591501.0,0.004710174633709929,-1.5185151747693921,-100.0,70.93896067086771,58.390971388851185,-0.8272181243436876,-1.3737471083644266,-2.1222413180765543,-2.436261191132189,7.191072336071713,0.347417831420902,0.46944168349175186,1.2187801361083999,-0.17775074900159638,2.615311021218396,0.5205146935534017,1.917045578663398,-2.1671410028666287,77.57015200788196,12.395242344172757,0.6982654425549988,2,-0.7277002334594727,-1.521127700805664,-1.8444843292236328,-2.416667938232422,-0.6572780609130895,3,-0.011900509699527717,-1.1538329322791627,25.91549301147461,1.8666571871593773,25.61502265930176,-1.64150885544225,25.896713256835934,-0.011900509699527717
7069,2001-02-09,26.206573486328125,26.29108047485352,25.924882888793945,26.056337356567386,672228.0,0.006491160471109536,1.2941109697154074,-2.2857515960532178,75.30924089092301,60.70760738672936,-0.922490287051879,-1.457765378816898,-2.261760628820184,-2.571229150039386,7.702491722288022,0.36619758605957387,0.5704776111282222,1.2863856315612807,-0.2056377935198661,2.7784090566424275,0.5403739190207055,2.032397344101856,-2.144755592998628,90.5263270433524,18.237935649064326,0.7460117125405742,2,-0.88262939453125,-1.6760568618774414,-2.0721840858459473,-2.585681915283203,-1.4366207122802734,4,-0.03260478761250518,-1.5185151747693921,26.037559509277344,-1.1538329322791627,25.91549301147461,1.8666571871593773,25.61502265930176,-0.03260478761250518
7070,2001-02-12,26.33802795410156,26.38497734069824,26.159624099731445,26.272300720214844,792999.0,0.005016087579782669,1.823515354283747,0.43749285868446114,74.47122549867929,63.37447962342209,-0.8784167601520352,-1.4860786242245645,-2.352125340963923,-2.671275734732763,8.467600619226406,0.22535324096679332,0.6334726492653431,1.3039903640747035,-0.2578590589412748,2.8658397870906818,0.5230656525667143,2.0849150755826926,-2.05328380261966,94.73672956647242,16.429542142637118,0.7809247115079897,2,-0.892018318176266,-1.5258207321166957,-2.4970660209655726,-2.717136383056637,-1.9248828887939453,0,-0.016042770679843166,1.2941109697154074,26.206573486328125,-1.5185151747693921,26.037559509277344,-1.1538329322791627,25.91549301147461,-0.016042770679843166
7071,2001-02-13,26.38497734069824,26.507041931152344,25.83098602294922,26.29108047485352,774255.0,0.0017825703077882782,3.00002257043386,1.428583865351101,71.60833012558658,66.06177451576124,-0.7692720902405306,-1.4667985940481039,-2.343348989092572,-2.674980896890556,8.36293118374476,0.676055908203125,0.6262322585192734,1.261151027679439,-0.39655472309823026,2.9188567784571084,0.4322981522906062,2.090003903068272,-1.8482052065103787,82.89490565029084,3.1309436224707383,0.8288528753888345,2,-0.8262920379638636,-1.423709869384762,-2.5440154075622523,-2.7640857696533168,-1.8967151641845668,1,-0.03629893228143888,1.823515354283747,26.33802795410156,1.2941109697154074,26.206573486328125,-1.5185151747693921,26.037559509277344,-0.03629893228143888
7072,2001-02-14,25.352113723754886,26.30046844482422,25.25821685791016,26.29108047485352,901416.0,-0.03914589744029018,1.1764751569803307,-9.99997968677075,59.68993425654778,65.97034375813973,0.42616732766230925,-0.4135393785267887,-1.2712883316179493,-1.6091252679288495,7.61574747538592,1.1267604827880788,0.681263425050112,0.20187892913818573,-1.4525366826847161,1.8562945409610876,-0.625328876773267,1.0290867350496384,-0.5395038179919993,7.518816514546164,-70.49756081732573,0.8272078059114515,2,0.5305156707763636,-0.3908462524414098,-1.5111517906189,-1.7312221527099645,-0.6760578155517614,2,0.0192592294999121,3.00002257043386,26.38497734069824,1.823515354283747,26.33802795410156,1.2941109697154074,26.206573486328125,0.0192592294999121
7073,2001-02-15,25.46478843688965,25.539905548095703,25.1643180847168,25.539905548095703,780219.0,0.0044443912788694195,9.000050783332815,0.07999975624074476,53.86221329776746,65.03335860581943,0.37336389309137274,-0.4965799252390255,-1.3615675392273374,-1.6953141557705251,7.062968953067712,0.3755874633789027,0.7568960683041084,0.2795771598815904,-1.3701406923369852,1.929295012100166,-0.5452817662276992,1.10443608599088,-0.4149580475722381,22.377673039060898,-51.811302452533354,0.8248589261092882,2,0.3708915710449219,-0.5035209655761719,-1.623826503753662,-1.8438968658447266,-0.8262901306152379,3,0.009218341588342893,1.1764751569803307,25.352113723754886,3.00002257043386,26.38497734069824,1.823515354283747,26.33802795410156,0.009218341588342893
7074,2001-02-16,25.93427276611328,26.009389877319336,25.492958068847656,25.492958068847656,798005.0,0.018436608275272937,-1.3404242445197427,-5.875022217708148,64.5702276618035,65.30978177236511,-0.01365239674158758,-0.8530211358998372,-1.75544167874488,-2.12688040929131,7.334672439258723,0.5446014404296875,0.8954104912680805,0.6495309829711928,-0.9231955388147846,2.22225750475717,-0.1368322779217941,1.4358942438641797,-0.7699546813964808,57.342742771749975,-17.310130338334552,0.7863632608929885,2,-0.09859275817871094,-0.9730052947998047,-2.093310832977295,-2.3133811950683594,-1.1455402374267578,4,-0.02136135926174465,9.000050783332815,25.46478843688965,1.1764751569803307,25.352113723754886,3.00002257043386,26.38497734069824,-0.02136135926174465
7075,2001-02-20,25.68075180053711,26.28169059753418,25.46478843688965,25.46478843688965,625901.0,-0.009775518591268573,-6.565192047833114,0.48936363322038584,58.99581963357099,65.50406168840512,0.23022328713284423,-0.4682063155154239,-1.4295894945610605,-1.8421528500051885,8.087157968671002,0.8169021606445312,0.8923821738775715,0.297418403625489,-1.0964160200178235,1.6912528272688014,-0.39949880819616723,0.9943356154471452,-0.516433715820309,38.4616477313081,-34.33577536836807,0.6969172118216556,2,0.15492820739746094,-0.7194843292236328,-1.839789867401123,-1.2969493865966797,-0.544601440429684,1,-0.035466213511327505,-1.3404242445197427,25.93427276611328,9.000050783332815,25.46478843688965,1.1764751569803307,25.352113723754886,-0.035466213511327505
7076,2001-02-21,25.446008682250977,25.821596145629886,25.23004722595215,25.68075180053711,514715.0,-0.009140819556584079,1.290908150790907,-1.086958057707084,59.49366003671819,65.43773467471827,0.48999916791202125,-0.12623439184370966,-1.136994825286905,-1.580999490113669,8.763409923940365,0.5915489196777379,0.8695662568151477,-0.009507751464845171,-1.2424569724886894,1.223441469558999,-0.6259823619767673,0.6069668590470769,1.0610332489013672,24.793425890173854,-47.19395500240883,0.6164746105119213,2,0.38967132568359375,-0.4847412109375,-1.6050467491149902,-1.0622062683105469,-0.17840194702148793,2,-0.04059039788286334,-6.565192047833114,25.68075180053711,-1.3404242445197427,25.93427276611328,9.000050783332815,25.46478843688965,-0.04059039788286334
7077,2001-02-22,25.389671325683594,25.80281639099121,25.34272384643555,25.446008682250977,850829.0,-0.0022139958085717337,-5.12508093696463,0.23999577486532384,50.746284494624625,63.19410398846904,0.5184224785665101,-0.0023515805889999797,-1.0071325903149173,-1.4955002580622505,8.941282246744391,0.4600925445556605,0.8087931461586457,-0.10880289077758931,-1.2634347261584367,1.045828944603258,-0.686118808468013,0.46851302691283436,1.0918307113647465,20.168138949344687,-46.2816091163181,0.5773159176904231,2,0.44600868225097656,-0.4284038543701172,-1.5487093925476074,-1.005868911743164,-0.00938987731933949,3,-0.03550298613980396,1.290908150790907,25.446008682250977,-6.565192047833114,25.68075180053711,-1.3404242445197427,25.93427276611328,-0.03550298613980396
7078,2001-02-23,25.39906120300293,25.54929542541504,25.08920288085937,25.39906120300293,973197.0,0.00036983059760364867,2.062501586979177,-0.0,50.0,60.38196611169982,0.45699475065374884,0.07434157199042346,-0.9281293092022871,-1.477251675012603,9.227429842809459,0.4600925445556676,0.7995810677387283,-0.15164308547973704,-1.1754783904538115,0.8721922194943375,-0.6635607379667761,0.360274567007302,1.057411737823486,25.984194034935847,-38.05431210239667,0.5119176524870377,2,0.3990612030029297,-0.4377937316894531,-1.572770118713379,-1.0152587890625,-0.2723007202148402,4,-0.028465827497369256,-5.12508093696463,25.389671325683594,1.290908150790907,25.446008682250977,-6.565192047833114,25.68075180053711,-0.028465827497369256
7079,2001-02-26,25.352113723754886,25.48356819152832,24.826290130615234,24.976526260375977,453051.0,-0.0018483942722454794,1.0588309096774964,100.0,41.666690988094025,56.7370178327459,0.4134717510766812,0.14733085422143688,-0.7896198377302639,-1.3979729263508531,9.29020872144136,0.6572780609130859,0.7427161867400258,-0.2103277206420877,-1.2185088750629234,0.797853433778748,-0.7144182978525073,0.2937628565683319,1.0496684146728477,36.1291345640977,-23.534466198869815,0.5040905772104181,2,0.3145523071289027,-0.3908462524414098,-1.4084515571594274,-0.9683113098144567,-0.9201889038085973,0,-0.028148162526259846,2.062501586979177,25.39906120300293,-5.12508093696463,25.389671325683594,1.290908150790907,25.446008682250977,-0.028148162526259846
7080,2001-02-27,24.75117492675781,25.333332061767575,24.676055908203125,25.11737060546875,954453.0,-0.023703696013086195,-1.545442458265609,-0.9749944138617483,37.95814511218807,52.99810838681273,0.8556214306440673,0.7988404191070977,-0.14572784254223947,-0.774428345446573,9.738220381799014,0.6760578155517614,0.5969590103489537,-0.817369842529299,-1.8029860509623852,0.16824636590378717,-1.310177946745842,-0.3245617383127559,1.5560776912011747,6.55751898540243,-49.47511274323715,0.4928081042165423,2,0.7370872497558629,0.21009254455566762,-0.6901421546936,-0.36737251281737926,0.6009387969970774,1,0.0015174068317909128,1.0588309096774964,25.352113723754886,2.062501586979177,25.39906120300293,-5.12508093696463,25.389671325683594,0.0015174068317909128
7081,2001-02-28,24.96713638305664,25.070423126220703,24.572769165039066,24.835681915283203,1123256.0,0.008725301200362967,1.9444544756917588,-0.3589732905537696,36.46112323130224,50.41712938400767,0.46643984079904044,0.6221733113478578,-0.29263824036144825,-0.9616135293394095,10.326132768226232,0.4976539611816371,0.40741095807859296,-0.6061032295227058,-1.5785811872155655,0.36637472817015393,-1.0923422083691356,-0.11986425067627593,1.2096204981218754,32.061144458279315,-18.83059245439398,0.4862389788464301,2,0.46009349822998047,-0.0058689117431640625,-0.9647889137268066,-0.5833339691162109,-0.09389686584472656,2,0.006769457836801829,-1.545442458265609,24.75117492675781,1.0588309096774964,25.352113723754886,2.062501586979177,25.39906120300293,0.006769457836801829
7082,2001-03-01,26.215961456298828,26.29108047485352,24.60093879699707,24.741783142089844,1117292.0,0.05001875481761986,1.0809217741310473,11.214364480557167,51.92695955144328,50.20210118997165,-0.7229924320812913,-0.5264457509171763,-1.4659365762176755,-2.193786167894576,11.273225675849751,1.6901416778564489,0.23651492622740378,0.5619707107543945,-0.33591524254188343,1.4598566640506725,0.11302773410625733,1.0109136874025317,-1.643192291259762,95.62832310270933,46.12380114684173,0.44894297664813876,3,-0.7840366363525355,-1.2546939849853516,-2.037557601928711,-1.8321590423583984,-1.2863845825195312,3,-0.036174706872765916,1.9444544756917588,24.96713638305664,-1.545442458265609,24.75117492675781,1.0588309096774964,25.352113723754886,-0.036174706872765916
7083,2001-03-02,25.427230834960934,25.83098602294922,25.21126747131348,25.821596145629886,834002.0,-0.030085893384176776,2.0000046166559544,-0.2675153384552134,42.57602218690106,47.75830058164916,0.06688394201786707,0.28425407417857684,-0.6282061215921004,-1.3862611939983154,11.812411118516497,1.004693984985348,0.061048443551758425,-0.23145484924316762,-1.1232423322985987,0.6603326338122635,-0.6773485907708832,0.21443889228454793,-0.8544616699218679,49.726825694590495,5.187751543414059,0.44589374152771477,3,0.004693984985358668,-0.4659633636474574,-1.234155654907223,-1.0434284210205043,-0.31925010681152344,4,-0.0018464215352985702,1.0809217741310473,26.215961456298828,1.9444544756917588,24.96713638305664,-1.545442458265609,24.75117492675781,-0.0018464215352985702
7084,2001-03-05,25.56807518005371,25.72769927978516,25.26760673522949,25.446008682250977,412475.0,0.005539114581802007,1.0850995781757817,-0.3095264580844494,42.6785673477783,45.94527254989441,-0.14680652783199122,0.16519045857351244,-0.7571335977078704,-1.5110495273841238,11.941121650104217,0.46009254455567117,0.012334324460919532,-0.09906120300292898,-0.9836640519743405,0.7855416459684825,-0.5413626274886347,0.3432402214827768,-0.9671363830566406,57.92349787432407,18.918894651361214,0.4423014244857053,3,-0.13615036010741832,-0.13615036010742188,-1.3603286743164062,-1.1842727661132812,-0.9483566284179652,0,-0.017260380148205412,2.0000046166559544,25.427230834960934,1.0809217741310473,26.215961456298828,1.9444544756917588,24.96713638305664,-0.017260380148205412
7085,2001-03-06,25.62441253662109,25.77464866638184,25.323944091796875,25.39906120300293,657957.0,0.0022034258023195807,-1.400010156666601,1.846135816744244,42.780726201860496,44.0882799015769,-0.23688727277027866,0.09213062391681248,-0.7874104336661141,-1.5583365955699904,11.855294002885886,0.4507045745849645,-0.003749864705543615,-0.02910881042480895,-0.9071919924223728,0.8489743715727549,-0.4681504014235891,0.4099327805739712,-0.9896709060668911,61.20214454594859,26.60307157434803,0.4390415909987815,3,-0.19248771667479758,-0.19248771667480113,-1.387323379516598,-1.2406101226806605,-1.1643180847167933,1,-0.046537172899888346,1.0850995781757817,25.56807518005371,2.0000046166559544,25.427230834960934,1.0809217741310473,26.215961456298828,-0.046537172899888346
7086,2001-03-07,25.39906120300293,25.68075180053711,25.192487716674805,25.586854934692386,399908.0,-0.008794400000238012,1.6000020313230006,-0.8333375652777714,50.526306786351135,44.063837933990946,-0.021116388041907186,0.3167110441073149,-0.5418636544618209,-1.3157831002458948,11.687031942803658,0.4882640838623047,-0.12387790617835037,-0.24366207122802663,-1.1290200068528868,0.6416958643968336,-0.6863410390404567,0.19901689658440347,-0.7311927955627446,47.22221908746087,8.81772929991864,0.4426789678124298,3,0.03286361694336293,0.032863616943359375,-1.1619720458984375,-1.0152587890625,-0.206573486328125,2,-0.0018483942722454794,-1.400010156666601,25.62441253662109,1.0850995781757817,25.56807518005371,2.0000046166559544,25.427230834960934,-0.0018483942722454794
7087,2001-03-08,25.64319229125977,25.67136192321777,25.305164337158203,25.380281448364254,357095.0,0.009611815425208503,1.2941109697154651,-1.3999979686770108,51.94274393914159,44.27969837167335,-0.25200462799742596,0.05389723187019513,-0.7568704097405963,-1.5383066658153943,11.356042727873431,0.36619758605956676,-0.19452394189892175,0.014084053039553623,-0.8619378415000511,0.8901059475791584,-0.42392689423024876,0.452095000309356,-0.9428596424713191,70.58821772210942,28.9107118326925,0.43801094726980233,3,-0.21126747131347656,-0.13615036010742543,-1.420774936676029,-1.2593898773193395,-1.1924877166748082,3,-0.0300256210421308,1.6000020313230006,25.39906120300293,-1.400010156666601,25.62441253662109,1.0850995781757817,25.56807518005371,-0.0300256210421308
7088,2001-03-09,25.72769927978516,25.840375900268555,25.39906120300293,25.586854934692386,376797.0,0.003295494085352013,1.4102545405301703,0.5357114356395993,47.54463030707543,44.93280274044906,-0.3184838534239134,-0.05798698230089272,-0.8125624982023361,-1.5986212898866654,10.888860925725211,0.441314697265625,-0.25081503836042174,0.11408405303955504,-0.7422613388123196,0.9704294448914297,-0.3140886428863823,0.5422567489654924,-0.9955516744754078,82.60863165332132,41.139994623429146,0.42817269592593726,3,-0.2957744598388672,-0.18779373168945668,-1.5052819252014196,-1.3438968658447301,-0.8732395172119212,4,-0.031021911338685704,1.2941109697154651,25.64319229125977,1.6000020313230006,25.39906120300293,-1.400010156666601,25.62441253662109,-0.031021911338685704
7089,2001-03-12,25.352113723754886,25.64319229125977,25.34272384643555,25.63380241394043,377969.0,-0.01459848982008971,-1.0000000000000473,-1.9999999999999747,46.20390235691577,45.84899798986325,0.06381224152023535,0.2638290473135605,-0.415716062584071,-1.2045299232521955,10.331552351907302,0.3849754333496094,-0.2642813903878469,-0.21877851486205557,-1.0348775487594999,0.5973205190353887,-0.6268280318107777,0.18927100208666658,-0.5887874610542596,24.637894488931305,-16.500133409621906,0.4080495169487219,3,0.07981109619140625,0.18779182434081676,-1.1197199821472203,-0.9683113098144567,-1.3615036010742223,0,-0.009629689984260503,1.4102545405301703,25.72769927978516,1.2941109697154651,25.64319229125977,1.6000020313230006,25.39906120300293,-0.009629689984260503
7090,2001-03-13,25.91549301147461,25.91549301147461,25.39906120300293,25.446008682250977,865206.0,0.0222221820972599,1.1999959373539986,-1.666677951870882,55.04034198437267,47.91335562909329,-0.35429814105185997,-0.35081503143678816,-0.9622010153345357,-1.7290728069759993,9.781341216183288,0.563379287719723,-0.2609178761337816,0.3657275199890151,-0.38609965152184245,1.1175546914998726,-0.0101860657664119,0.7416411057444421,-1.1216116645309242,100.0,54.44836807952005,0.37591358575542816,3,-0.4694833755493164,-0.37558746337890625,-1.4724183082580566,-1.5316905975341797,-1.3333320617675781,1,-0.049999992640122004,-1.0000000000000473,25.352113723754886,1.4102545405301703,25.72769927978516,1.2941109697154651,25.64319229125977,-0.049999992640122004
7091,2001-03-14,25.427230834960934,25.539905548095703,25.352113723754886,25.39906120300293,681600.0,-0.018840551337282574,-2.0769254808820374,0.06000121879379283,50.36901254102947,47.740250405713994,0.2303115774947706,0.06536766614846101,-0.4585859826049621,-1.1950487723388612,9.661283078422484,0.563379287719723,-0.2304591638732667,-0.0746473312377951,-0.716434547274936,0.5671398847993459,-0.3955409392563638,0.2462462767807736,-0.603405505459051,20.000125004687096,-27.574205133013418,0.3208936080185704,3,0.12675952911377308,0.11267471313476918,-0.8527007102966273,-1.0434284210205043,-1.7370891571044886,2,-0.03803545849463408,1.1999959373539986,25.91549301147461,-1.0000000000000473,25.352113723754886,1.4102545405301703,25.72769927978516,-0.03803545849463408
7092,2001-03-15,25.840375900268555,25.953052520751953,25.21126747131348,25.370891571044922,996521.0,0.01624813445039286,1.1351322417271614,16.666328119712304,54.01710345478952,49.011481657701594,-0.2701189599924909,-0.3260386540600422,-0.8531528209531203,-1.5623760885709856,10.517244632586767,0.741785049438473,-0.11909523414474421,0.31408462524414205,-0.3407295751252306,0.9688988256135147,-0.013322474940544282,0.6414917254288284,-0.9872054678596385,84.81007125060097,33.0793791249783,0.3274071001846866,3,-0.2676057815551758,-0.30047035217285156,-1.265845775604248,-1.456573486328125,-1.6150245666503906,3,-0.025072707382210235,-2.0769254808820374,25.427230834960934,1.1999959373539986,25.91549301147461,-1.0000000000000473,25.352113723754886,-0.025072707382210235
7093,2001-03-16,25.69953155517578,26.15023422241211,25.586854934692386,25.63380241394043,1475877.0,-0.005450553259610635,-6.058824935176935,0.14000284385220094,53.10924972218567,50.170446365969084,-0.0967623264673918,-0.1757152476035202,-0.6949838297018616,-1.3620122617569344,11.628490384545081,0.563379287719723,-0.012330146985569002,0.16150312423706126,-0.4970738352212969,0.8200800836954194,-0.16778535549211782,0.49079160396624033,-0.8176029219179739,52.00014625555296,-1.6336459238959975,0.3292884797291795,3,-0.02817058563232422,-0.15962600708007812,-0.8896727561950684,-1.4917850494384766,-2.056339263916012,4,-0.048593375249258663,1.1351322417271614,25.840375900268555,-2.0769254808820374,25.427230834960934,1.1999959373539986,25.91549301147461,-0.048593375249258663
7094,2001-03-19,25.380281448364254,25.962440490722656,25.361501693725586,25.80281639099121,882566.0,-0.012422409572957038,-1.6122410062100472,-6.4284263370187125,55.92920042179756,51.631387945962096,0.21573464454333902,0.10530209104671329,-0.32203173587006617,-0.9901170956813736,12.074416277366895,0.6009387969970703,-0.07567295599450574,-0.1300474166870167,-0.7646158772815177,0.5045210439074843,-0.4473316469842672,0.1872368136102338,-0.4701697782745313,17.999995937345055,-39.870644863232506,0.3172842302972508,3,0.29107952117920277,0.15962409973144887,-0.46713590621947887,-1.3485908508300746,-1.4647884368896449,0,-0.020717724776251667,-6.058824935176935,25.69953155517578,1.1351322417271614,25.840375900268555,-2.0769254808820374,25.427230834960934,-0.020717724776251667
7095,2001-03-20,24.76995277404785,25.61502265930176,24.76995277404785,25.39906120300293,568284.0,-0.024047356431334488,-1.6865635440858242,1.4888908951383435,48.27017416222725,51.38070654328166,0.7734482104310949,0.6786943911063474,0.32277076498298385,-0.3292208631168414,11.847562247936363,0.8450698852539098,-0.03870592705475673,-0.6948361396789551,-1.404224521013365,0.014552241655454878,-1.0495303303461618,-0.3401419490117483,1.5211277008056676,0.0,-58.60992949803891,0.3546941906672058,3,0.6901407241821289,0.7699527740478516,0.15727758407592773,-0.7382621765136719,-0.8450698852539062,1,-0.03146322717997774,-1.6122410062100472,25.380281448364254,-6.058824935176935,25.69953155517578,1.1351322417271614,25.840375900268555,-0.03146322717997774
7096,2001-03-21,24.413145065307614,24.929576873779297,24.413145065307614,24.6948356628418,446981.0,-0.014404860275473608,-2.6666598955899303,0.44776160129035736,31.249977683149936,49.081510292615924,1.0903593234023639,1.0057187821702875,0.7030493704969878,0.0765929562905221,11.736356447229143,0.5164318084716832,-0.022306512830095215,-1.0000006675720243,-1.8513294287610798,-0.1486719063829689,-1.4256650481665538,-0.5743362869774948,1.8475128555297928,0.0,-51.6996684002614,0.42566438059452805,3,0.8685445785522496,1.0469484329223668,0.7159633636474645,-0.33450603485107067,-0.469482421875,2,0.006923150784025722,-1.6865635440858242,24.76995277404785,-1.6122410062100472,25.380281448364254,-6.058824935176935,25.69953155517578,0.006923150784025722
7097,2001-03-22,24.488262176513672,24.58216094970703,23.80281639099121,24.037559509277344,784373.0,0.0030769124996026243,1.4411724290382903,-1.599991874707957,38.53207589716264,48.08011535818117,0.9322196562230332,0.9060620919119593,0.6300571751073569,0.02799029297893796,11.863339328559025,0.7793445587158203,-0.01150528418079233,-0.8798130989074693,-1.8264798001686096,0.066853602353671,-1.3531464495380412,-0.40647974827689737,1.6984952301025444,29.199990574645962,-21.809481969455295,0.47333335063057025,3,0.4882631301879883,0.563380241394043,0.7717142105102539,-0.3485908508300781,-0.5445995330810582,3,-0.032591961524435664,-2.6666598955899303,24.413145065307614,-1.6865635440858242,24.76995277404785,-1.6122410062100472,25.380281448364254,-0.032591961524435664
7098,2001-03-23,24.676055908203125,24.88262939453125,24.04694747924805,24.488262176513672,1059249.0,0.007668724319260356,1.7812458342061546,0.41666878263887125,39.22900718703379,47.305127005972054,0.647672154953316,0.6970642150870106,0.44472245780570674,-0.1422352364931072,12.20237645523213,0.8356819152831996,-0.03194843019617721,-0.6558691024780288,-1.651505751445633,0.3397675464895755,-1.153687426961831,-0.15805077799422662,1.3676650374755894,40.43479220853776,-9.299401397058617,0.49781832448380214,3,0.30046939849853516,0.3708925247192383,0.7458925247192383,-0.5363845825195312,-0.6478862762451136,4,-0.018264854653499585,1.4411724290382903,24.488262176513672,-2.6666598955899303,24.413145065307614,-1.6865635440858242,24.76995277404785,-0.018264854653499585
7099,2001-03-26,24.63849830627441,24.835681915283203,24.356807708740234,24.835681915283203,426213.0,-0.0015220261320704198,3.857140093440768,-1.0500010156615192,38.04100322652744,45.41631158843369,0.6407386217423579,0.7150809333507375,0.5070561184558748,-0.09277169385070749,12.931423237048934,0.47887420654296875,-0.08380334536580492,-0.6577459335327198,-1.700375126506028,0.38488325944058843,-1.179060530019374,-0.1364313370460657,1.270768366123054,46.11406162181932,-2.079892959179901,0.5213145964866548,3,0.33802700042724965,0.40845012664795277,0.7599754333496129,-0.49882698059081676,-0.6197185516357386,0,-0.040396374918725386,1.7812458342061546,24.676055908203125,1.4411724290382903,24.488262176513672,-2.6666598955899303,24.413145065307614,-0.040396374918725386
7100,2001-03-27,24.788732528686523,24.920188903808594,24.54460144042969,24.76056289672852,804608.0,0.00609753973414251,1.5806265603396628,-0.14285990655921177,42.45938756619496,44.53746436900764,0.35075019838316024,0.5984895721120793,0.3876383025331265,-0.23010549941323433,13.528034691417911,0.3755874633789027,-0.12026894634242069,-0.5093895912170403,-1.5480128007354672,0.5292336183013866,-1.0287011959762538,0.009922013542173147,0.9941471268265651,87.50006347895123,37.56457369582661,0.5193116047592139,3,0.18779277801513672,0.25821590423583984,0.6097412109375,-0.6490612030029297,-1.0328636169433594,1,-0.03522727578755247,3.857140093440768,24.63849830627441,1.7812458342061546,24.676055908203125,1.4411724290382903,24.488262176513672,-0.03522727578755247
7101,2001-03-28,25.136150360107425,25.333332061767575,24.788732528686523,24.788732528686523,615357.0,0.014015151077968913,-2.13512712259876,12.333062495769845,43.891400219493796,43.412386231752556,-0.04727057324816997,0.2786706590659769,0.05868217977947765,-0.5671569439013489,14.109512613698971,0.5445995330810511,-0.11596244963239144,-0.17042245864867667,-1.2004210606577068,0.8595761433603535,-0.6854217596531917,0.3445768423558384,0.5279254995343514,87.11664928199477,38.14975850202626,0.5149993010045153,3,-0.15962505340576527,-0.08920192718506215,0.262323379516598,-0.9964790344238317,-0.9671363830566442,2,-0.04818826486795025,1.5806265603396628,24.788732528686523,3.857140093440768,24.63849830627441,1.7812458342061546,24.676055908203125,-0.04818826486795025
7102,2001-03-29,25.26760673522949,25.427230834960934,25.070423126220703,25.14554023742676,731336.0,0.005229773582620334,-1.6206886890252183,0.3513535770558704,44.519027452919254,42.45791709072296,-0.3000745344547191,0.07644229201963881,-0.059971880308413716,-0.695810610683921,13.83321818383535,0.3568077087402308,-0.20477060779520428,0.008451652526851205,-0.9283764953257538,0.9452798003794562,-0.45996242139944954,0.47686572645315195,0.28479355629325553,88.43541081106471,41.91778173379295,0.46841407392630163,3,-0.38497829437255504,-0.22065830230712535,0.1308670043945348,-1.1279354095458949,-1.0516452789306605,3,-0.052396893210743145,-2.13512712259876,25.136150360107425,1.5806265603396628,24.788732528686523,3.857140093440768,24.63849830627441,-0.052396893210743145
7103,2001-03-30,25.380281448364254,25.492958068847656,25.15493011474609,25.21126747131348,1249139.0,0.004459255453650446,-1.4000108337959913,1.3846057689303015,50.35797914373939,41.838892504272046,-0.5171847657904856,-0.04208796789794533,-0.15637914023612964,-0.809684179108249,13.576912194742057,0.33802795410156605,-0.2331609387204452,0.12347383499145081,-0.8118150395065307,1.0587627094894323,-0.34417060225753815,0.5911182722404398,-1.5774650573730433,90.08259606829253,39.11203219095088,0.4676444372489901,3,-0.6713619232177699,-0.333333015441891,0.018192291259769178,-1.2406101226806605,-1.2394371032714844,4,-0.05660373813641184,-1.6206886890252183,25.26760673522949,-2.13512712259876,25.136150360107425,1.5806265603396628,24.788732528686523,-0.05660373813641184
7104,2001-04-02,25.12676048278809,25.539905548095703,24.88262939453125,25.25821685791016,1021761.0,-0.009988894965248907,-1.1212085771180171,-0.7777840473073951,39.119161577383935,40.82211332817834,-0.33906380917852275,0.18622337508779907,0.13728529414070678,-0.5654077410353224,13.13822985762777,0.6572761535644531,-0.32956071319224733,-0.10798139572143128,-1.0331183015630288,0.8171555101201662,-0.57054984864223,0.35458705719936745,-1.2901412582397498,58.49056965348623,13.155062180788477,0.46256845292079835,4,-0.45539951324463246,-0.07981204986572621,0.2529344558715785,-0.9870891571044957,-1.0892009735107457,0,-0.043721945436723364,-1.4000108337959913,25.380281448364254,-1.6206886890252183,25.26760673522949,-2.13512712259876,25.136150360107425,-0.043721945436723364
7105,2001-04-03,24.43192481994629,24.76056289672852,24.272300720214844,24.413145065307614,1018247.0,-0.02765321312780311,-2.2500063479166372,-0.14285921562371212,37.00978671561776,41.462092109563656,0.33836251765425374,0.829678236094189,0.8725856761646895,0.11886024787636273,12.800008385928196,0.8544597625732457,-0.43635119503309383,-0.7431926727294922,-1.715113457796953,0.22872811233796853,-1.2291530652632225,-0.25723228019576183,-0.5271741424560545,12.592575873847034,-34.46272521757387,0.48596039253373063,4,0.23943614959716797,0.6150236129760742,0.8820419311523438,-0.2922534942626953,-0.2441310882568395,1,-0.016910049795598736,-1.1212085771180171,25.12676048278809,-1.4000108337959913,25.380281448364254,-1.6206886890252183,25.26760673522949,-0.016910049795598736
7106,2001-04-04,25.352113723754886,25.492958068847656,24.36619758605957,24.413145065307614,882246.0,0.03766338144006376,-1.1818185175746698,49.99898435912153,44.372302556833226,42.111006182860386,-0.4857036184582526,-0.09929932005067243,-0.0050710604364105905,-0.8000935026941995,12.543372061401753,1.126760482788086,-0.5229111650112159,0.17934360504150604,-0.7905244528595823,1.1492116629425944,-0.3055904239090381,0.6642776339920502,-1.3819568514404317,85.18530221640438,41.13333436641412,0.4849340289505445,4,-0.5586872100830114,-0.3051652908325231,-0.12734889984131215,-1.1830997467041051,-1.2300472259521555,2,-0.06296298720512772,-2.2500063479166372,24.43192481994629,-1.1212085771180171,25.12676048278809,-1.4000108337959913,25.380281448364254,-0.06296298720512772
7107,2001-04-05,24.873239517211914,25.361501693725586,24.619718551635746,25.361501693725586,578828.0,-0.018888926255260063,2.0384624399390456,-0.5199983749415955,41.16465118100379,42.32607773774594,0.05981240510556063,0.3361699817935282,0.4946206449138444,-0.3161969443921784,12.27286679100371,0.7417831420898402,-0.5270437106819763,-0.26103296279907084,-1.213242518831695,0.6911765932335534,-0.7371377408153812,0.2150718152172395,-0.8402926978662109,47.40742412615296,4.1807052824224655,0.47610477801631135,4,0.032863616943359375,0.17370891571044922,0.32100915908813477,-0.7042255401611328,-0.9295768737793004,3,-0.028312578249962916,-1.1818185175746698,25.352113723754886,-2.2500063479166372,24.43192481994629,-1.1212085771180171,25.12676048278809,-0.028312578249962916
7108,2001-04-06,24.929576873779297,25.446008682250977,24.60093879699707,24.788732528686523,694593.0,0.00226497865420372,-2.272725929701321,-0.2884604867377632,44.89361251539167,43.08747876984197,0.04829791770828962,0.22869902375544626,0.46586032036595526,-0.3690074362265996,11.799984262487035,0.8450698852539062,-0.39945934146481576,-0.1647894859313972,-1.078398222768726,0.7488192509059317,-0.6215938543500634,0.29201488248726903,-0.8363517052835938,51.85181841436073,5.2096121805380164,0.4568043684186649,4,-0.023473739624023438,0.04694843292236328,0.26701927185058594,-0.4084501266479492,-1.0985908508300781,4,-0.028625251888291903,2.0384624399390456,24.873239517211914,-1.1818185175746698,25.352113723754886,-2.2500063479166372,24.43192481994629,-0.028625251888291903
7109,2001-04-09,25.10798072814941,25.352113723754886,24.85445976257324,25.070423126220703,538358.0,0.007156312972072865,-1.120002437587599,0.2666603469522925,54.24528075902618,44.397022457934334,-0.0631469679424228,0.032746490549289575,0.2930804854921796,-0.5325037737492302,11.408291652840568,0.49765396118164773,-0.31916969914301774,0.0258210182189913,-0.8797763118984463,0.9314183483364289,-0.4269776468397275,0.4786196832777101,-0.9568883444697072,68.46147355525804,15.261730326764443,0.45279866505871935,4,-0.20187759399413707,-0.13145542144775035,0.0886154174804723,-0.5575113296508754,-0.4976520538330007,0,-0.03851908257888503,-2.272725929701321,24.929576873779297,2.0384624399390456,24.873239517211914,-1.1818185175746698,25.352113723754886,-0.03851908257888503
7110,2001-04-10,24.619718551635746,25.305164337158203,24.413145065307614,24.88262939453125,668394.0,-0.01944649320071601,-1.6388845785994428,-7.000203138490233,52.511425054702144,45.3548029951797,0.4454646955224888,0.4415959503367297,0.7971495449730135,-0.014218224439776606,10.515931819383153,0.8920192718505895,-0.2625861190274783,-0.39765243530273153,-1.235062207521299,0.43975733691583585,-0.816357321412017,0.021052450806553935,-0.41307364137940183,22.49998730421007,-35.88300542898838,0.41870488610928425,4,0.2863845825195277,0.3568067550659144,0.8122062683105433,-0.039906501770023084,-0.6760559082031321,1,-0.023646047826965222,-1.120002437587599,25.10798072814941,-2.272725929701321,24.929576873779297,2.0384624399390456,24.873239517211914,-0.023646047826965222
7111,2001-04-11,24.460094451904297,24.59154891967773,24.08450698852539,24.553991317749023,776598.0,-0.00648358751123268,5.000067711683862,0.35714337533825685,49.66444477971691,45.92651603149055,0.5577596411061165,0.5534239348611649,0.9631813066102843,0.15887618622831923,9.842571294489897,0.5352115631103551,-0.1976205690456574,-0.5089197158813477,-1.3582868181765058,0.34044738641381045,-0.9336032670289249,-0.08423616473377038,1.0798110961914062,27.586264865463093,-33.06351017619012,0.42468355114757894,4,0.35211181640625,0.5164308547973633,0.9718303680419922,0.17840290069580078,-0.676055908203125,2,-0.01113244761790555,-1.6388845785994428,24.619718551635746,-1.120002437587599,25.10798072814941,-2.272725929701321,24.929576873779297,-0.01113244761790555
7112,2001-04-12,25.192487716674805,25.25821685791016,24.460094451904297,24.460094451904297,887039.0,0.029942372716941446,-1.1794913863822902,-7.799975624123992,55.445546545757765,46.49180129838148,-0.208316548829373,-0.24242547030041095,0.25461669871207704,-0.5772030941541146,8.439852686019666,0.7981224060058629,-0.14558983187399122,0.25586795806884766,-0.4975729147534729,1.0093088308911682,-0.12085247834231438,0.6325883944800097,0.3183098602294905,81.37931324327316,17.42179247203162,0.3767204364111604,4,-0.3802814483642578,-0.21596240997314453,0.23943710327148438,-0.553990364074707,-0.49765205383300426,3,-0.04248969894956289,5.000067711683862,24.460094451904297,-1.6388845785994428,24.619718551635746,-1.120002437587599,25.10798072814941,-0.04248969894956289
7113,2001-04-16,24.45070457458496,25.436620712280273,24.36619758605957,25.305164337158203,971706.0,-0.029444616602863793,-1.0917451709389763,-1.1666679688008645,48.27585844590859,47.50921206155089,0.4333059799310739,0.42267225176044576,0.9884893717564367,0.15185796314347755,6.802279465500713,1.0704231262207031,-0.14285567418879808,-0.4234738349914551,-1.1151610433268857,0.26821337334397555,-0.7693174391591704,-0.07763023082373977,1.0315671905517547,27.083342149846874,-37.51478437052778,0.34584360416771587,4,0.3380279541015625,0.5258207321166992,1.0187788009643555,0.18779277801513672,-0.028169631958007812,0,-0.02073731370830867,-1.1794913863822902,25.192487716674805,5.000067711683862,24.460094451904297,-1.6388845785994428,24.619718551635746,-0.02073731370830867
7114,2001-04-17,24.85445976257324,24.929576873779297,24.460094451904297,24.460094451904297,454968.0,0.01651302876596672,-1.3809519203331382,-0.461537602989395,50.576602456199275,49.01663603272661,-0.014680947294809954,-0.023711703869338407,0.5792333176782769,-0.2698969456858755,5.556252936416979,0.47887229919433594,-0.14541523558218472,0.00657243728637269,-0.6427952372105814,0.6559401117833268,-0.31811139996210613,0.3312562745348515,0.5998567070312504,56.944379790011546,-4.560306991840044,0.32468383724847727,4,-0.0657272338867152,0.12206554412842152,0.6314554214477575,-0.21596240997314098,-0.6666660308837891,1,-0.04117867575481182,-1.0917451709389763,24.45070457458496,-1.1794913863822902,25.192487716674805,5.000067711683862,24.460094451904297,-0.04117867575481182
7115,2001-04-18,23.990610122680664,24.88262939453125,23.708919525146484,24.88262939453125,1849373.0,-0.034756323337729156,1.6315796226011654,-2.2619110954193693,40.785491536699006,48.61810147493392,0.8716480293012481,0.8208429304682596,1.4113873996029653,0.5566914083271612,5.363062961081381,1.1737098693847656,-0.2127638759929944,-0.8183100700378425,-1.5724500750008978,-0.06417006507478717,-1.1953800725193702,-0.44124006755631484,1.4460105895996094,16.304358625897397,-40.22723857844174,0.3770700024815271,4,0.5868539810180664,0.9389667510986328,1.495305061340332,0.6478872299194336,0.5164318084716797,2,0.0258317128437624,-1.3809519203331382,24.85445976257324,-1.0917451709389763,24.45070457458496,-1.1794913863822902,25.192487716674805,0.0258317128437624
7116,2001-04-19,24.58216094970703,24.68544578552246,23.50234794616699,23.755868911743164,975327.0,0.024657598285385607,1.2909123813287555,-0.9263163521676377,44.86638525216598,49.02940526061861,0.17812549249459053,0.2557141814950228,0.8034425124155362,-0.06437396452858835,5.849158136914839,1.1830978393554723,-0.20158551366473532,-0.23521003723144673,-0.9743143932294096,0.5038943187665161,-0.60476221523043,0.13434214076753648,0.7853517150878915,55.8252704818779,3.1917615504163592,0.36955217799898177,4,-0.10798263549804688,0.24413013458251953,0.9107966423034668,0.056336402893066406,-0.12206649780273438,3,-0.0259740511658324,1.6315796226011654,23.990610122680664,-1.3809519203331382,24.85445976257324,-1.0917451709389763,24.45070457458496,-0.0259740511658324
7117,2001-04-20,23.690141677856445,24.553991317749023,23.474178314208984,24.413145065307614,1010685.0,-0.03628726024842077,1.1495320360702421,-0.8749974031370062,38.66499384973711,48.33733651999032,0.9886395851936562,1.1435024494114217,1.6586778327186877,0.8076366972048064,5.675145755475527,1.1079826354980469,-0.14716866117057492,-1.0873232841491713,-1.9729144839637023,-0.2017320843346404,-1.530118884056435,-0.6445276842419077,1.5654611038208017,11.004825612191839,-35.36767065518228,0.4427955999072654,4,0.7652578353881836,1.1220645904541016,1.8568062782287598,0.9483556747436523,1.0704212188720739,4,0.003963541760178435,1.2909123813287555,24.58216094970703,1.6315796226011654,23.990610122680664,-1.3809519203331382,24.85445976257324,0.003963541760178435
7118,2001-04-23,24.225351333618164,24.413145065307614,23.84976577758789,23.924882888793945,845610.0,0.02259208336698082,-1.5000042319443934,-0.41558373036601076,44.174751298052314,47.218388802104336,0.38334291247842245,0.6037504672235805,1.08820983284836,0.2609497701970511,5.966191110397349,0.7230033874511683,-0.18263484847923905,-0.5295783996582024,-1.4483510196507545,0.3891942203343497,-0.9889647096544785,-0.07019208966192636,0.8877374906616211,51.61287363311351,6.49343691680108,0.4593863099962756,4,0.23004817962646484,0.5868549346923828,1.330986499786377,0.4131460189819336,0.33802795410156605,0,0.019379877003976365,1.1495320360702421,23.690141677856445,1.2909123813287555,24.58216094970703,1.6315796226011654,23.990610122680664,0.019379877003976365
7119,2001-04-24,23.64319229125977,24.272300720214844,23.64319229125977,24.225351333618164,784053.0,-0.02403098449806662,-1.1612940216697005,-1.9375047609374485,44.82758361899913,46.36462864258178,0.8223497113314195,1.1673722382632228,1.6221701822299828,0.848744669308271,6.376168194811712,0.6291084289550746,-0.18076388064186943,-1.0619721412658656,-2.1065120313146153,-0.01743225121711589,-1.5842420862902422,-0.539702196241489,1.3387836922143528,11.99998916626291,-35.695783651928494,0.5222699450243755,4,0.8122072219848597,1.0751171112060511,1.962440967559811,0.9953050613403285,1.4460105895996023,1,0.03296266602946352,-1.5000042319443934,24.225351333618164,1.1495320360702421,23.690141677856445,1.2909123813287555,24.58216094970703,0.03296266602946352
7120,2001-04-25,23.91549301147461,23.93427276611328,23.61502265930176,23.708919525146484,602364.0,0.011517087746035992,1.6153786055813952,-0.3548402950012963,39.70389098962814,45.25790044368303,0.4913165563149633,0.8709503464172528,1.299603355799956,0.5884056223641174,6.960350313321648,0.3192501068115199,-0.2042800980612931,-0.7460094451904311,-1.8473026541853699,0.35528376380450766,-1.2966560496879005,-0.19536284069296173,0.9458591584583012,36.43412439591656,-6.250162294679967,0.5506466044974686,4,0.5399065017700195,0.6291074752807617,1.6901402473449707,0.7230043411254883,1.0798110961914062,2,0.011385954706607526,-1.1612940216697005,23.64319229125977,-1.5000042319443934,24.225351333618164,1.1495320360702421,23.690141677856445,0.011385954706607526
7121,2001-04-26,23.924882888793945,24.36619758605957,23.66197204589844,23.84976577758789,829209.0,0.00039262737819489857,-2.124998413027596,0.3636338454720047,42.712839455944206,43.84315521148153,0.4447982299810569,0.807566939684623,1.2375065546193262,0.5977127159596058,7.018489275888859,0.7042255401611293,-0.29700934618693253,-0.6760561943054206,-1.800425611873603,0.4483132232627618,-1.2382409030895118,-0.11387148552132942,0.8254953726810506,41.73913197075599,-0.3333460743569603,0.5621847087840913,4,0.5305166244506836,0.5821590423583984,1.5751166343688965,0.7136144638061523,1.0328636169433594,3,0.02433278545455586,1.6153786055813952,23.91549301147461,-1.1612940216697005,23.64319229125977,-1.5000042319443934,24.225351333618164,0.02433278545455586
7122,2001-04-27,23.943662643432614,24.13145446777344,23.840375900268555,24.13145446777344,625368.0,0.0007849465648781528,2.10001320373353,-2.499987304166867,42.38026740993387,43.188089540817664,0.2573013824063146,0.7215070511367401,1.198448771705543,0.5951178400645922,6.9396915173394875,0.29107856750488637,-0.3517767842947137,-0.5910792350769078,-1.7060403107115292,0.5238818405577135,-1.1485597728942203,-0.03359869725959541,0.7046196222611023,41.176639279619785,0.32708814387976304,0.5574805378173107,4,0.258214950561527,0.5633792877197301,1.4272289276123082,0.9295768737793004,1.1549301147460973,4,0.02156862198412801,-2.124998413027596,23.924882888793945,1.6153786055813952,23.91549301147461,-1.1612940216697005,23.64319229125977,0.02156862198412801
7123,2001-04-30,23.943662643432614,24.1126766204834,23.708919525146484,23.943662643432614,677021.0,0.0,1.3888976662302572,-0.0,40.74627327234093,42.095830742611184,0.1987102318485512,0.6412373277295416,1.1741202559031798,0.6020966308731737,6.832451223532865,0.40375709533691406,-0.3840873598858181,-0.5192482948303265,-1.5890392502359276,0.5505426605752746,-1.054143772533127,0.01564718287247402,0.6106913061423249,43.7501269576868,6.12919774856249,0.5348954777028002,4,0.23474121093750355,0.5633792877197301,1.0704212188720739,1.017604827880863,1.117370605468757,0,0.034117597857150184,2.10001320373353,23.943662643432614,-2.124998413027596,23.924882888793945,1.6153786055813952,23.91549301147461,0.034117597857150184
7124,2001-05-01,24.02816963195801,24.14084434509277,23.66197204589844,23.755868911743164,620256.0,0.0035294094217692695,-1.0816260540083422,100.0,44.976077640109736,42.56145142076793,-0.017133944129223977,0.49561725659023637,1.0506299301089363,0.5485567025138991,7.2297214698637,0.47887229919432883,-0.5105979686167288,-0.3798117637634242,-1.4184453764880054,0.658821848961157,-0.8991285701257148,0.13950504259886642,0.43977026678765085,55.00010156615029,14.827570776300561,0.5193168063622914,5,0.05164241790771129,0.4788722991943324,0.9835672378540004,0.9330978393554652,0.9577445983886683,1,0.02227425825435647,1.3888976662302572,23.943662643432614,2.10001320373353,23.943662643432614,-2.124998413027596,23.924882888793945,0.02227425825435647
7125,2001-05-02,24.018779754638672,24.13145446777344,23.708919525146484,23.943662643432614,700344.0,-0.00039078620898580496,1.8125257885749042,0.275860861281565,46.15384359646609,42.70450234791239,-0.003719088201812326,0.4980011234681001,1.0282965958837416,0.588236354620328,7.129850542325619,0.4225349426269567,-0.5462117601527012,-0.3685443878173835,-1.4215080398760804,0.6844192642413134,-0.8950262138467338,0.1579374382119667,0.3696592173440578,50.66668111164954,8.534336904762554,0.5264818260293485,5,-0.004694938659667969,0.4882621765136719,0.9929571151733398,0.9424877166748047,0.7793426513671875,2,0.04456609108187415,-1.0816260540083422,24.02816963195801,1.3888976662302572,23.943662643432614,2.10001320373353,23.943662643432614,0.04456609108187415
7126,2001-05-03,23.755868911743164,23.91549301147461,23.474178314208984,23.896713256835934,668607.0,-0.01094605327919429,3.9473672956647246,-1.874996826041557,36.363642947096416,42.448796692063425,0.1448931479263429,0.6695203860175738,1.2633427464948284,0.8736564076573927,7.5195399124716555,0.5446014404296875,-0.6410508696193951,-0.5516429901123061,-1.5364749070416401,0.4331889268170279,-1.0440589485769713,-0.05922703164764087,0.559429207617665,42.25362992632881,4.875675713022844,0.4924159584646665,5,0.18779277801513672,0.7511730194091797,1.2558679580688477,1.2053985595703125,1.3521118164062464,3,0.05217385230266891,1.8125257885749042,24.018779754638672,-1.0816260540083422,24.02816963195801,1.3888976662302572,23.943662643432614,0.05217385230266891
7127,2001-05-04,24.16901397705078,24.225351333618164,23.64319229125977,23.746479034423828,451560.0,0.017391284100889637,1.1754429730153393,-3.000013542245109,47.14828412773258,42.77918922869456,-0.2158827176238418,0.2117689024641649,0.8283754603212827,0.49314781494578597,7.701873206044321,0.5821590423583949,-0.5900471903324203,-0.10328664779662944,-1.0526724111848793,0.8460991155916204,-0.5779795294907544,0.3714062338974955,0.07899455789790011,92.50008252270644,51.59668336327103,0.47469288169412444,5,-0.2488260269165039,0.3380279541015625,0.8427228927612305,0.7922534942626953,1.2300472259521484,4,0.032634038336667226,3.9473672956647246,23.755868911743164,1.8125257885749042,24.018779754638672,-1.0816260540083422,24.02816963195801,0.032634038336667226
7128,2001-05-07,24.215961456298828,24.394365310668945,23.97183036804199,24.13145446777344,538464.0,0.0019424656418596253,-1.093025453033748,0.1999999999999916,43.03277886721081,42.57976647849586,-0.29536277488812956,0.11448781824090304,0.7593986569723512,0.4860003962070465,7.652924326735261,0.4225349426269567,-0.6117352636471765,-0.020658397674559126,-0.9182614036961034,0.8769446083469852,-0.4694599006853295,0.42814310533621125,-0.7417831420898438,80.61221740184851,40.01374504561738,0.4488015030107714,5,-0.2816896438598633,0.2910804748535156,0.7488269805908203,0.7453060150146484,1.1361522674560582,0,0.036448327830085114,1.1754429730153393,24.16901397705078,3.9473672956647246,23.755868911743164,1.8125257885749042,24.018779754638672,0.036448327830085114
7129,2001-05-08,24.14084434509277,24.525821685791016,24.0,24.17840385437012,659555.0,-0.003101966913088172,-2.29412467588333,-0.4444544756918827,51.980191548072,43.94379987387851,-0.15894477761088766,0.1195646216519961,0.8126728688726921,0.6018218606169121,7.603081331280315,0.5258216857910156,-0.5052507626531941,-0.04741868972778818,-0.8461240275121327,0.7512866480565563,-0.4467713586199622,0.35193397916438585,-0.6482622909545874,63.39278589099001,18.906606151287207,0.3993526688921729,5,-0.14084434509276988,0.36619758605957387,0.7370896339416539,0.8204231262207067,1.2112693786621165,1,0.03811751116301165,-1.093025453033748,24.215961456298828,1.1754429730153393,24.16901397705078,3.9473672956647246,23.755868911743164,0.03811751116301165
7130,2001-05-09,24.037559509277344,24.413145065307614,23.896713256835934,23.990610122680664,549540.0,-0.004278426816352043,-3.3999739991710904,-1.2499999999997635,41.76134658621374,43.838078443908465,-0.040816145917006,0.18656460605603442,0.911837290823204,0.7240717810764963,7.818648374535517,0.5164318084716797,-0.48736225199999694,-0.12159557342529226,-0.89616244879101,0.6529713019404255,-0.5088790111081529,0.2656878642575684,-0.5036478698730491,53.5715063007378,10.0850895847216,0.3872834376828593,5,-0.03755950927734375,0.44600868225097656,0.8215951919555664,0.9237079620361328,2.084506988525387,2,0.03945303684857504,-2.29412467588333,24.14084434509277,-1.093025453033748,24.215961456298828,1.1754429730153393,24.16901397705078,0.03945303684857504
7131,2001-05-10,24.18779373168945,24.356807708740234,23.896713256835934,24.225351333618164,357308.0,0.0062499781791127695,2.062494842350515,-0.7999593743653002,59.70696761107389,45.76326735514625,-0.16744292695324958,0.015688687738180107,0.7521812869398872,0.6051132592017332,7.552460784463803,0.4600944519043004,-0.42707408837864946,0.04225368499755433,-0.7195073004668266,0.8040146704619353,-0.33862680773463794,0.4231341777297466,-0.6142056904296851,61.702164442292506,13.524297430098507,0.3808804927321911,5,-0.18779373168944957,0.29577445983887074,0.6713609695434606,0.773473739624027,1.4460086822509801,3,0.02523292041790448,-3.3999739991710904,24.037559509277344,-2.29412467588333,24.14084434509277,-1.093025453033748,24.215961456298828,0.02523292041790448
7132,2001-05-11,24.12206649780273,24.553991317749023,23.906103134155273,24.16901397705078,326210.0,-0.002717372018953834,-1.7058804785954402,1.2500126961555804,47.53366496538987,46.51742198770723,-0.08241455208148096,-0.0030452417025976786,0.7672692022535941,0.6973663252732969,7.753609538123747,0.64788818359375,-0.3439837581603733,0.030047512054441228,-0.550966220849407,0.6110612449582895,-0.2604593543974829,0.32055437850636537,-0.510389110761718,34.28583036131414,-12.901614674100188,0.2905068664519236,5,-0.10798168182372692,0.33802700042724965,0.7981209754943883,0.8392009735107457,1.8685436248779332,4,0.04087188095748284,2.062494842350515,24.18779373168945,-3.3999739991710904,24.037559509277344,-2.29412467588333,24.14084434509277,0.04087188095748284
7133,2001-05-14,23.943662643432614,24.16901397705078,23.821596145629886,23.943662643432614,326529.0,-0.007395877728235578,-1.8461358167444097,-0.0,58.88893026783063,48.06329450189844,0.10726987570278013,0.1427431414107616,0.917343632164485,0.8921574975850355,7.648842761471286,0.3474178314208949,-0.29271404145553603,-0.1230042457580609,-0.6819487823771233,0.4359402908610015,-0.4024765140675939,0.15646802255147207,-0.2754464205491196,16.666753475386233,-33.527024543491464,0.2794722683095315,5,0.07042217254639027,0.5164308547973668,1.0328631401062047,1.017604827880863,2.779342651367191,0,0.06078429107710104,-1.7058804785954402,24.12206649780273,2.062494842350515,24.18779373168945,-3.3999739991710904,24.037559509277344,0.06078429107710104
7134,2001-05-15,23.83098602294922,24.009389877319336,23.67136192321777,23.990610122680664,577230.0,-0.004705905782309339,2.4285603737631067,-100.0,47.23926074548559,48.18389640734506,0.2112496929951142,0.18425932569571302,0.9952568957666621,1.001054757249129,7.549873206596096,0.33802795410156605,-0.2408761035210354,-0.18450717926025462,-0.6116255927445451,0.24261123422403585,-0.3980663860023981,0.029052027481888842,0.7230052947998047,18.085065002420635,-32.45094043652993,0.21355920674214468,5,0.18309879302978516,0.6244134902954102,1.110328197479248,1.1302814483642578,3.2582168579101527,1,0.06382982640083901,-1.8461358167444097,23.943662643432614,-1.7058804785954402,24.12206649780273,2.062494842350515,24.18779373168945,0.06382982640083901
7135,2001-05-16,24.61032867431641,24.68544578552246,23.56807518005371,23.64319229125977,807377.0,0.03270291252811286,1.0000000000000127,-6.058836884178327,64.89797339705356,51.35437756845141,-0.5312209161605992,-0.5757964536536697,0.18767397284962328,0.22898550489425773,7.797296433054739,1.11737060546875,-0.15540265256991148,0.5638495445251515,0.06110954099289856,1.0665895480574044,0.312479542759025,0.8152195462912779,-0.9389667510986399,93.27733244114305,39.908947902905325,0.2513700017661259,5,-0.48356819152832387,-0.1549291610717809,0.330985546112057,0.35093879699706676,2.244131088256829,2,0.030141208565516164,2.4285603737631067,23.83098602294922,-1.8461358167444097,23.943662643432614,-1.7058804785954402,24.12206649780273,0.030141208565516164
7136,2001-05-17,23.943662643432614,24.422534942626953,23.66197204589844,24.2347412109375,888210.0,-0.027088871494005518,1.2816908661755133,-0.3009695143356418,50.0,51.671234887592234,0.18426219102438068,0.04277536702522511,0.8250356199481139,0.8972480714136744,7.781454920240809,0.9483566284179688,-0.12440860897336137,-0.07089157104492472,-0.5070911611152482,0.3653080190253988,-0.28899136608008646,0.14720822399023703,0.7417831420898473,33.61350849401836,-20.417290665160003,0.2180997950351619,5,0.1830978393554723,0.5117368698120153,0.9976515769958532,1.2112665176391637,2.676055908203132,3,0.09098039371882072,1.0000000000000127,24.61032867431641,2.4285603737631067,23.83098602294922,-1.8461358167444097,23.943662643432614,0.09098039371882072
7137,2001-05-18,23.784038543701172,23.93427276611328,23.57746505737305,23.755868911743164,567539.0,-0.0066666533900244795,1.171432551174957,-0.09677673007489611,47.43202565243413,52.16004008595037,0.3168554183988803,0.22113223054892472,0.9450260182356516,1.0603678196427637,7.65665555107599,0.3661975860595632,-0.10501624002377241,-0.23521051406860494,-0.6585396856743664,0.1881186575371565,-0.4468750998714839,-0.02354592826572599,0.9014072418212891,19.327818593980446,-34.51615246150785,0.21166458580287986,5,0.34272193908691406,0.671360969543457,1.1103272438049316,1.3708906173706055,3.3708915710449183,4,0.07777332965721828,1.2816908661755133,23.943662643432614,1.0000000000000127,24.61032867431641,2.4285603737631067,23.83098602294922,0.07777332965721828
7138,2001-05-21,24.6948356628418,24.88262939453125,23.53051567077637,23.943662643432614,1160637.0,0.038294468681890015,1.400002031326433,26.666057282145285,58.47255693902472,52.881414018278456,-0.5798469268740689,-0.6879610105990857,0.0016372490562268638,0.15746104137251038,8.039850009537897,1.3521137237548793,0.022239221623085115,0.652112388610842,0.1382714595384229,1.165953317683261,0.39519192407463066,0.9090328531470533,-1.11737060546875,86.11109935575995,31.074408112084427,0.25692046453621,5,-0.48826313018799183,-0.23943614959717152,0.1995301246643031,0.4600934982299769,2.0845069885253906,0,0.05247147531289742,1.171432551174957,23.784038543701172,1.2816908661755133,23.943662643432614,1.0000000000000127,24.61032867431641,0.05247147531289742
7139,2001-05-22,24.422534942626953,24.553991317749023,24.17840385437012,24.507041931152344,475949.0,-0.011026626130765327,3.210485802257914,-0.11250003173950142,54.80984126551329,54.33124676042285,-0.29433921163098375,-0.37342598540648453,0.24961828937246366,0.43427471743938995,8.148056688567992,0.5164318084716797,0.04566324091047136,0.3408445358276353,-0.16353993021647995,0.8452290018717505,0.08865230280557768,0.5930367688496929,-0.8920192718505824,65.9722075280329,9.9538391384271,0.2521922330220582,5,-0.21596240997314453,-0.2206573486328125,0.46009397506713867,0.7323942184448242,2.7136154174804723,1,0.09419457716314383,1.400002031326433,24.6948356628418,1.171432551174957,23.784038543701172,1.2816908661755133,23.943662643432614,0.09419457716314383
7140,2001-05-23,24.18779373168945,24.676055908203125,24.08450698852539,24.413145065307614,1276509.0,-0.009611664452070734,-1.7391290908047594,2.6666591432311653,55.18018667182728,53.82827110050656,-0.04028228185103444,-0.12357443702815019,0.43864851088826384,0.666587439763731,8.27864716817515,0.5915489196777344,0.0832287635953719,0.09248828887939098,-0.40768988627210945,0.5926664640308914,-0.15760079869635746,0.3425773764551394,-0.6572780609130788,48.611152254840576,-8.77045353914989,0.25008908757574977,5,0.01877880096435902,-0.009389877319332385,0.6948351860046422,0.9671354293823278,3.042253494262699,2,0.11995344351596082,3.210485802257914,24.422534942626953,1.400002031326433,24.6948356628418,1.171432551174957,23.784038543701172,0.11995344351596082
7141,2001-05-24,24.507041931152344,24.58216094970703,23.953052520751953,23.953052520751953,646136.0,0.013198731682775744,-1.2711929764159065,-2.4583365072916403,54.14746888883478,54.56313820311155,-0.34585289181138634,-0.4184254090109576,0.09219710991643382,0.3486166142653353,9.099522733196041,0.6291084289550781,0.08636827036865569,0.38262853622436666,-0.1429056009111278,0.9081626733598611,0.11986146765661942,0.6453956047921139,-0.9494839859008763,72.22219871151937,18.48628964136772,0.2627670685677472,5,-0.30046939849853516,-0.32863807678222656,0.24647855758666992,0.6009387969970703,3.38967132568359,3,0.09578544150760826,-1.7391290908047594,24.18779373168945,3.210485802257914,24.422534942626953,1.400002031326433,24.6948356628418,0.09578544150760826
7142,2001-05-25,24.460094451904297,24.68544578552246,24.30046844482422,24.68544578552246,515993.0,-0.0019156730289986434,2.416685710416508,-0.4067791358237218,52.99541499963491,53.90830317331203,-0.27481318535359023,-0.34868148975351687,0.09751604474145026,0.3956443709176227,10.016798218699819,0.3849773406982422,0.14150048377924662,0.30985946655273366,-0.2288641636690052,0.8485830967744725,0.040497651441864235,0.5792212816636031,-0.8760350776672325,68.75004408256763,17.653151878675516,0.2693618151108686,5,-0.2535219192504883,-0.2816905975341797,0.1901402473449707,0.5446004867553711,3.6244125366210938,4,0.08829173182376304,-1.2711929764159065,24.507041931152344,-1.7391290908047594,24.18779373168945,3.210485802257914,24.422534942626953,0.08829173182376304
7143,2001-05-29,24.76056289672852,24.835681915283203,24.037559509277344,24.037559509277344,603855.0,0.012284026352188837,-1.2077971413647373,-3.2083386232638604,57.20525431313793,55.01563579194007,-0.49977496340820693,-0.6164158570640801,-0.23740723644826645,0.09700422783826923,10.534887521407915,0.7981224060058594,0.13051503228646055,0.5694828987121632,-0.024348849056384125,1.1633146464807105,0.2725670248278895,0.8663987725964368,-1.150532122085572,91.48917778853509,40.214819973681166,0.2969158738842744,5,-0.5539903640747106,-0.582159042358402,-0.1267600059509313,0.23004722595214488,3.314554214477532,1,0.09670083947622721,2.416685710416508,24.460094451904297,-1.2711929764159065,24.507041931152344,-1.7391290908047594,24.18779373168945,0.09670083947622721
7144,2001-05-30,24.56337928771973,24.957746505737305,24.488262176513672,24.76056289672852,585857.0,-0.0079636157639551,-1.7027071541117336,-0.2727284718594834,55.982891700243655,54.02507115896118,-0.20984320859939842,-0.3974576683945621,-0.06738817890253301,0.3145659238033751,11.069639378230036,0.4694843292236328,0.15867605964535159,0.34553880691528605,-0.26537357238018444,0.9564511862107565,0.0400826172675508,0.6509949965630213,-0.9278965406790185,60.74752870911988,9.360414505265766,0.30545618964773524,5,-0.3192481994628942,-0.3474168777465856,0.07042360305785778,0.42723083496093395,3.6901416778564418,2,0.0902141084779533,-1.2077971413647373,24.76056289672852,2.416685710416508,24.460094451904297,-1.2711929764159065,24.507041931152344,0.0902141084779533
7145,2001-05-31,25.08920288085937,25.10798072814941,24.572769165039066,24.60093879699707,1045937.0,0.021406809990615727,1.035722447321361,-2.4761900155734433,59.4488305473227,55.07494121977482,-0.7382274297579023,-0.884315388931892,-0.5951505539705089,-0.19417435062507593,11.71483343398411,0.5446014404296804,0.1920103441617016,0.8178412437438922,0.10184018991364141,1.533842297574143,0.4598407168287686,1.1758417706590159,-1.4008295834707951,98.37411129369215,46.296897889422425,0.3580005269151252,5,-0.7699546813964808,-0.7981233596801722,-0.5023484230041468,-0.09859275817870738,3.1455383300781286,3,0.08158678810834896,-1.7027071541117336,24.56337928771973,-1.2077971413647373,24.76056289672852,2.416685710416508,24.460094451904297,0.08158678810834896
7146,2001-06-01,24.995304107666016,25.11737060546875,24.788732528686523,24.929576873779297,618552.0,-0.0037425969106811285,1.1212020485546856,0.13461410752721872,59.099784623775356,56.37135888325718,-0.5358118834184609,-0.7302400413912267,-0.4928189093753872,-0.08731299010656812,11.991951355113796,0.32863807678222656,0.26215814504355706,0.661970710754396,-0.08024122360754049,1.4041826451163324,0.29086474357342595,1.033076677935366,-1.2217543644317885,88.69556923120403,32.94816445247193,0.3711059671809684,6,-0.671360969543457,-0.6995296478271484,-0.4953041076660156,-0.0046939849853515625,2.7042274475097656,4,0.08940651846683245,1.035722447321361,25.08920288085937,-1.7027071541117336,24.56337928771973,-1.2077971413647373,24.76056289672852,0.08940651846683245
7147,2001-06-04,24.957746505737305,25.05164337158203,24.65727615356445,25.023473739624023,364869.0,-0.001502586316491028,5.461514422325756,-1.0,60.88709182006051,56.6396405367056,-0.3511860834133387,-0.664639255301676,-0.44951261062452375,-0.04812407166284771,12.813193528837473,0.3943672180175817,0.2287124392410469,0.5849764823913581,-0.20288658977666785,1.3728395545593841,0.19104494630734337,0.9789080184753729,-1.0766910935243175,85.21740512813267,23.513393865873752,0.39393153608401316,6,-0.4225349426269531,-0.6619720458984375,-0.47652578353881836,0.032863616943359375,2.7981224060058594,0,0.11775769701094685,1.1212020485546856,24.995304107666016,1.035722447321361,25.08920288085937,-1.7027071541117336,24.56337928771973,0.11775769701094685
7148,2001-06-05,25.09859275817871,25.11737060546875,24.826290130615234,24.94835662841797,454116.0,0.005643388212514644,2.100033517169932,-2.2857515960533954,63.527066508231314,57.608221119229825,-0.4791210785208726,-0.7757433381129992,-0.5889090743146426,-0.18744046901149147,14.055113683885237,0.2910804748535156,0.2942352981591867,0.6816911697387695,-0.1658112739473907,1.5291936134249298,0.2579399478956894,1.1054423915818496,-1.1186321305052616,97.0151652043149,28.562905621756258,0.42375122184308034,6,-0.5633811950683594,-0.8028182983398438,-0.7441329956054688,-0.10798263549804688,2.8075103759765625,1,0.11896739626462449,5.461514422325756,24.957746505737305,1.1212020485546856,24.995304107666016,1.035722447321361,25.08920288085937,0.11896739626462449
7149,2001-06-06,25.06103324890137,25.305164337158203,24.910797119140625,25.10798072814941,598530.0,-0.001496478692619152,-1.2702637415727869,-0.3124912717254215,55.714289168921674,57.6675658411292,-0.381594585801988,-0.70168674980847,-0.5490955505542985,-0.1373095060305971,15.471499161002967,0.3943672180175781,0.3898683013540456,0.5981222152710011,-0.2854229732467779,1.48166740378878,0.15634962101211158,1.0398948095298906,-0.9900798230042973,66.66675347538744,1.2987374470261983,0.4417725942588886,6,-0.4319248199462926,-0.671361923217777,-0.7183103561401403,-0.17370986938476918,2.4882621765136683,2,0.12026973638195115,2.100033517169932,25.09859275817871,5.461514422325756,24.957746505737305,1.1212020485546856,24.995304107666016,0.12026973638195115
7150,2001-06-07,24.98591423034668,25.1643180847168,24.835681915283203,25.05164337158203,338883.0,-0.00299744299481286,1.258058174812726,1.4000568781996106,65.54617593204796,58.93408884593067,-0.20266909837516067,-0.5817005952627881,-0.47739217318795824,-0.0480541454065353,16.94209848902851,0.3286361694335973,0.36947571291234027,0.4755854606628418,-0.4136172651875256,1.3647881865132092,0.03098409773765809,0.9201868235880255,-0.7915397133234947,50.724505416863195,-17.889406893801777,0.4446013629251842,6,-0.31455230712890625,-0.5962429046630859,-0.6924872398376465,-0.10328483581542969,2.6009407043457067,3,0.1307779537344611,-1.2702637415727869,25.06103324890137,2.100033517169932,25.09859275817871,5.461514422325756,24.957746505737305,0.1307779537344611
7151,2001-06-08,24.79812240600586,24.892019271850586,24.507041931152344,24.553991317749023,440271.0,-0.007515907667398403,-1.2777711948088588,-3.7141986593540524,64.9999830722892,60.26792974289225,0.0343689194482657,-0.3645296763323742,-0.3064685992013878,0.14449217257895697,18.176086469676505,0.47887229919433594,0.3824268092130012,0.25727720260620046,-0.6271980611843517,1.1417524663967527,-0.1849604292890774,0.6995148345014783,-0.49266890696917187,36.470655711848124,-36.79227625626221,0.44223763189527626,6,-0.12676048278808594,-0.4084510803222656,-0.5375590324401855,0.08450698852539062,3.361501693725586,4,0.13858383101211436,1.258058174812726,24.98591423034668,-1.2702637415727869,25.06103324890137,2.100033517169932,25.09859275817871,0.13858383101211436
7152,2001-06-11,25.10798072814941,25.1643180847168,24.507041931152344,24.56337928771973,861266.0,0.012495233190255917,-1.0000000000000109,2.2307746396343315,57.43241898547658,60.29317026204098,-0.1943610890039409,-0.6289871277677825,-0.634180257954096,-0.1625097241606177,19.39317029775339,0.6572761535644567,0.42323722400040253,0.5178398132324169,-0.37818345877671433,1.4138630852415481,0.06982817722785128,0.9658514492369825,-0.7025561453005729,75.2940642281198,3.5052994319311637,0.44801163600456617,6,-0.211267471313473,-0.6901407241821254,-0.8826289176940882,-0.2253513336181605,3.1643199920654332,0,0.10321621858347596,-1.2777711948088588,24.79812240600586,1.258058174812726,24.98591423034668,-1.2702637415727869,25.06103324890137,0.10321621858347596
7153,2001-06-12,25.39906120300293,25.408451080322266,25.06103324890137,25.1643180847168,954560.0,0.01159314554225288,1.7407217929716314,0.43103653582135465,67.44965825348342,61.567255434623185,-0.4306313165193316,-0.8489693374565803,-0.9437321845051478,-0.448075118897556,21.010344595078006,0.3474178314208949,0.45869788334426076,0.7361503601074233,-0.1750758493176292,1.6473765695324758,0.28053725539489704,1.1917634648199495,-0.9036626447231555,98.95831129204949,25.341838475963442,0.4556131047125269,6,-0.441314697265625,-0.9295778274536133,-1.1854462623596191,-0.5164318084716797,3.3521137237548793,1,0.09279113467633171,-1.0000000000000109,25.10798072814941,-1.2777711948088588,24.79812240600586,1.258058174812726,24.98591423034668,0.09279113467633171
7154,2001-06-13,25.352113723754886,25.446008682250977,25.21126747131348,25.305164337158203,1018140.0,-0.0018483942722454794,1.0000162507820387,0.20000325010361522,72.30215590783067,62.99540269690185,-0.2905951621351335,-0.7190877519199752,-0.9080095431999133,-0.38271101880483727,22.704011563601533,0.23474121093749645,0.5079876047387657,0.6131464958190946,-0.2587893967259234,1.4850823883641127,0.17717854954658563,1.0491144420916036,-0.8450717926025426,90.0001828194418,12.674571431945424,0.43596794627250873,6,-0.3755884170532262,-0.8638515472412145,-1.131456851959232,-0.46948432922363637,3.417839050292965,2,0.10074068924703905,1.7407217929716314,25.39906120300293,-1.0000000000000109,25.10798072814941,-1.2777711948088588,24.79812240600586,0.10074068924703905
7155,2001-06-14,25.352113723754886,25.50234794616699,25.21126747131348,25.34272384643555,652952.0,0.0,-1.1379189577276823,0.19999999999998486,68.44263216301891,64.03349686792892,-0.278686132225463,-0.6963688870405242,-0.8970657557095798,-0.3603592505067077,23.558479014127993,0.2910804748535085,0.5160052212513264,0.5760572433471722,-0.33506484659915614,1.4871793332935006,0.12049619837400982,1.0316182883203346,-0.7136164474487323,84.90572546073764,6.648106895320325,0.45556104497316346,6,-0.3474187850952184,-0.8356819152832067,-1.0985927581787145,-0.46948432922363637,2.816900253295895,3,0.08666660798390935,1.0000162507820387,25.352113723754886,1.7407217929716314,25.39906120300293,-1.0000000000000109,25.10798072814941,0.08666660798390935
7156,2001-06-15,26.12206649780273,26.29108047485352,25.323944091796875,25.352113723754886,2685398.0,0.030370358165694,-1.3409069399720779,81.99817184643435,77.570068027211,65.88716089094562,-0.9744758186653506,-1.3647233841777293,-1.6765671638488833,-1.107941314108249,24.85691258714356,0.9671363830566442,0.5685818839699195,1.2370898246765094,0.2292497425727582,2.2449299067802606,0.7331697836246356,1.7410098657283832,-1.3453531143188435,90.52632704335237,10.60893654888973,0.503920041051875,6,-0.7230052947998011,-1.2112684249877859,-1.8802824020385707,-1.2394371032714808,1.2863845825195348,4,0.056074753389547816,-1.1379189577276823,25.352113723754886,1.0000162507820387,25.352113723754886,1.7407217929716314,25.39906120300293,0.056074753389547816
7157,2001-06-18,25.63380241394043,26.15023422241211,25.60563468933105,26.12206649780273,1239447.0,-0.018691633141021624,1.000000000000013,-0.6341480936491316,63.63634197469608,65.89930260944172,-0.4249122592162742,-0.7702661655205638,-1.1882843486548857,-0.6083519723661546,26.426097065658492,0.5445995330810582,0.5512269555763929,0.6563375473022468,-0.26159682189194555,1.5742719164964392,0.19737036270515063,1.115304731899343,-0.5845029540100093,46.56481092388082,-30.571531782219814,0.45896718459709634,6,-0.2347412109375,-0.7230043411254847,-1.3920183181762695,-0.7511730194091797,2.544601440429691,0,0.09853480357706901,-1.3409069399720779,26.12206649780273,-1.1379189577276823,25.352113723754886,1.0000162507820387,25.352113723754886,0.09853480357706901
7158,2001-06-19,25.990610122680664,26.15023422241211,25.474178314208984,25.63380241394043,967659.0,0.013919421823513467,1.0,-0.7307678785582359,71.22902999209043,67.62316270090491,-0.7173139322038651,-1.0804136744232054,-1.5427430023703366,-0.948833516682285,26.469189615644346,0.676055908203125,0.5533285695313666,0.9483565330505357,-0.06367624410402328,1.9603893102050947,0.4423401444732562,1.4543729216278152,-0.7177900800640842,72.17385314051612,-6.74493241036032,0.5060163885772793,6,-0.5915489196777344,-1.079812049865719,-1.7535209655761719,-1.107980728149414,1.6619720458984375,1,0.08778903560801998,1.000000000000013,25.63380241394043,-1.3409069399720779,26.12206649780273,-1.1379189577276823,25.352113723754886,0.08778903560801998
7159,2001-06-20,26.723005294799805,26.76056289672852,25.86854553222656,25.86854553222656,1378004.0,0.02817922198294287,-1.0879095858548196,2.394734591329459,72.89470631597476,68.43966607689678,-1.3289157235074853,-1.71980182153278,-2.2699815605309652,-1.6726594466254028,26.77611498998965,0.8920173645019602,0.5720164670096004,1.5657281875610352,0.34820127005090384,2.7832551050711665,0.9569647288059713,2.174491646316099,-1.266898374380574,97.57582696543152,20.245646096653118,0.6087634587550654,6,-1.089202880859375,-1.5774660110473597,-2.4859161376953125,-1.8403759002685547,0.6009387969970703,2,0.07589601579552419,1.0,25.990610122680664,1.000000000000013,25.63380241394043,-1.3409069399720779,26.12206649780273,0.07589601579552419
7160,2001-06-21,27.08920288085937,27.323944091796875,26.71361541748047,26.723005294799805,1532535.0,0.013703458200894358,-2.1707251819519517,0.42857206635072614,77.26162474223534,69.80207070689079,-1.5258450910122896,-1.9578690262729808,-2.610920408956332,-2.0202752179836736,27.128311903009795,0.6103286743164062,0.5796299555223143,1.7868553161621072,0.3791474777268711,3.1945631545973434,1.0830013969444892,2.4907092353797253,-1.615024566650387,88.26293945312483,11.859395155784313,0.703853919217618,6,-1.173709869384762,-1.6619729995727504,-2.854460716247555,-2.2769966125488246,0.3661956787109375,3,0.062045011090970936,-1.0879095858548196,26.723005294799805,1.0,25.990610122680664,1.000000000000013,25.63380241394043,0.062045011090970936
7161,2001-06-22,26.85445976257324,27.12676048278809,26.71361541748047,27.08920288085937,675104.0,-0.008665560198229283,1.6666707703670793,-0.641028579166955,73.48834067286904,71.58606200548995,-1.082580142467286,-1.6213749621532934,-2.3479795589943784,-1.7720247359184178,27.832120231308693,0.41314506530762074,0.6425004290649632,1.4347413063049288,-0.08105753833082119,2.950540150940679,0.6768418839870556,2.192640728622802,-1.0103282928466761,74.6192553180518,-0.6417428497233999,0.757899422317875,6,-0.6619710922241175,-1.4272298812866175,-2.563379764556881,-2.0422534942626918,1.3802814483642614,4,0.0489510578913086,-2.1707251819519517,27.08920288085937,-1.0879095858548196,26.723005294799805,1.0,25.990610122680664,0.0489510578913086
7162,2001-06-25,26.619718551635746,26.98591423034668,26.572769165039066,26.85445976257324,689588.0,-0.00874123750814193,-1.5142714536105537,0.9999918747409771,68.40906635692056,71.69266290587186,-0.6826339488869237,-1.2822880413255646,-2.110797789901177,-1.520656174369993,28.283619784062953,0.41314506530761363,0.6772822768125621,1.0920188903808636,-0.4435072384937335,2.627545019255461,0.3242558259435633,1.859781954818164,-0.47962455749512145,61.92893453356862,-10.143246207761166,0.767763064437299,6,-0.35211277008056996,-1.1924886703491246,-2.3286385536193883,-1.8075122833251989,2.028167724609375,0,0.029629634406410865,1.6666707703670793,26.85445976257324,-2.1707251819519517,27.08920288085937,-1.0879095858548196,26.723005294799805,0.029629634406410865
7163,2001-06-26,27.15493011474609,27.370891571044922,26.629108428955078,26.75117492675781,687990.0,0.02010583102417729,-1.2898492699011084,-1.7200013000520542,72.61662299798068,71.72760369366631,-1.0533538914598424,-1.7169512287028006,-2.6133857243019456,-2.04765358577421,29.55382024788356,0.7511730194091761,0.7514786932513857,1.5075120925903285,-0.14507584622527858,3.1601000314059355,0.681218123182525,2.333806061998132,-0.7780661010742165,85.62505237017889,12.33751130173006,0.8262939694078034,6,-0.863850593566891,-1.7042264938354457,-2.8638501167297328,-2.3427238464355433,1.5962448120117188,1,0.037690162902251245,-1.5142714536105537,26.619718551635746,1.6666707703670793,26.85445976257324,-2.1707251819519517,27.08920288085937,0.037690162902251245
7164,2001-06-27,26.77934265136719,27.15493011474609,26.51643180847168,27.15493011474609,782669.0,-0.013831280794751266,2.3999979686770447,-0.9302356342472566,68.19048341296794,71.69958716588287,-0.5073798455977148,-1.2298946070755754,-2.2218825906939834,-1.667002108749056,30.588376448748377,0.6384983062744105,0.8429843181870993,1.0211264610290556,-0.6225575565441055,2.6648104786022166,0.19928445224247682,1.8429684698156343,0.5915489196777308,30.769247940212434,-43.498079780914765,0.8218420087865799,6,-0.4319248199462926,-1.1173706054687536,-2.4483566284179723,-1.9671363830566442,1.6901416778564453,2,0.03260869874889649,-1.2898492699011084,27.15493011474609,-1.5142714536105537,26.619718551635746,1.6666707703670793,26.85445976257324,0.03260869874889649
7165,2001-06-28,27.136150360107425,27.333332061767575,26.73239326477051,26.76056289672852,630054.0,0.013323990561882493,-1.7825960239165242,-1.0000000000000189,72.92816067444502,71.18381968224222,-0.6531996599849137,-1.5025224055583841,-2.5304516292808295,-2.024565657912113,31.507443606438766,0.6009387969970632,0.8970748218973803,1.2755867958068876,-0.44577652738472295,2.996950118998498,0.4149051342110823,2.136268457402693,0.23474121093749645,72.52752894641132,-6.251455090175895,0.8606816615958053,6,-0.7136154174804723,-1.474178314208988,-2.931925296783451,-2.3239440917968786,0.9577465057373047,3,0.00692042641263968,2.3999979686770447,26.77934265136719,-1.2898492699011084,27.15493011474609,-1.5142714536105537,26.619718551635746,0.00692042641263968
7166,2001-06-29,27.23004722595215,27.56807518005371,26.33802795410156,27.23004722595215,1437218.0,0.003460213206319729,2.6388920236536917,0.0,71.73075886380224,72.08319933658733,-0.6407868287204899,-1.497174628943732,-2.5930945271945376,-2.114182236262174,32.08701829115822,1.230047225952152,0.9557243311825303,1.2577465057373054,-0.5164423088473953,3.031935320322006,0.3706520984449533,2.1448409130296575,-0.7136154174804688,72.51910764321244,-6.423896500251942,0.8870944072923511,6,-0.7089204788208008,-1.4694833755493164,-3.0375590324401855,-2.4178409576416016,0.9389667510986328,4,0.008275833374368435,-1.7825960239165242,27.136150360107425,2.3999979686770447,26.77934265136719,-1.2898492699011084,27.15493011474609,0.008275833374368435
7167,2001-07-02,27.896713256835934,28.28169059753418,27.46478843688965,27.511737823486328,1572686.0,0.024482735022523405,-2.4117609571908805,100.0,73.74998231658874,72.36330515042047,-1.0646628417059105,-2.0367990734634027,-3.19135863660345,-2.7774455496802233,33.31743162674757,1.0516433715820312,1.0635273852802882,1.7774641990661593,-0.12510803984594077,3.6800364379782593,0.8261780796101093,2.7287503185222093,-1.558685302734375,80.19320163408844,3.6257687468305733,0.9512861194560499,7,-0.8215951919555629,-1.7370882034301722,-3.704225063323971,-3.084506988525387,0.08450698852539418,0,0.012117124730410156,2.6388920236536917,27.23004722595215,-1.7825960239165242,27.136150360107425,2.3999979686770447,26.77934265136719,0.012117124730410156
7168,2001-07-03,28.08450698852539,28.215961456298828,27.55868530273437,28.215961456298828,531222.0,0.006731751155073296,9.000058038305335,-0.34146196454582706,75.30431894978757,72.6310398875108,-1.032813099625514,-2.0969369968270826,-3.324412014458545,-2.96265906138019,34.499554839896504,0.6572761535644567,1.0793043150460484,1.8159622192382798,-0.21374741015151955,3.845671848628079,0.8011074045433801,2.8308170339331795,-1.7464790344238317,89.85504970859802,14.367681364587654,1.0148548146948997,7,-0.7746477127075195,-1.924881935119629,-3.8920187950134277,-3.2723007202148438,0.4225349426269531,1,0.02006014518787569,-2.4117609571908805,27.896713256835934,2.6388920236536917,27.23004722595215,-1.7825960239165242,27.136150360107425,0.02006014518787569
7169,2001-07-05,28.07511711120605,28.12206649780273,27.784038543701172,27.981220245361328,454862.0,-0.0003343436765037566,2.599955311347969,-0.7142919326755388,75.17357951860436,72.39903486266292,-0.9068177145759968,-1.9501466910036669,-3.2404946697113637,-2.953416042154686,35.42360749168629,0.33802795410155895,1.1920868872222812,1.6558681488037088,-0.4427559659589555,3.754492263566373,0.6065560914223767,2.705180206185041,-1.6593426513671865,89.37194749170526,14.453166533910164,1.049312057381333,7,-0.76525783538818,-1.6901407241821254,-3.8826289176940882,-3.2629108428955043,0.11267662048339844,3,0.02408032040877628,9.000058038305335,28.08450698852539,-2.4117609571908805,27.896713256835934,2.6388920236536917,27.23004722595215,0.02408032040877628
7170,2001-07-06,28.253520965576172,28.619718551635746,28.056337356567386,28.07511711120605,978203.0,0.006354518617445404,-4.217377480636416,1.8999979686771091,72.12472569201654,72.24752208701263,-1.0087782379161396,-1.9723198003233122,-3.3495398024806313,-3.1330297888782965,36.7808515603146,0.5633811950683594,1.262674769054648,1.670891666412352,-0.46631274073932616,3.8080960735640303,0.602289462836513,2.739493869988191,-1.7631098602294948,83.95060283566396,10.551422030418578,1.0686022035758391,7,-0.7746477127075195,-1.690140724182129,-4.023474216461182,-3.441314697265625,0.0,4,0.007643768148776653,2.599955311347969,28.07511711120605,9.000058038305335,28.08450698852539,-2.4117609571908805,27.896713256835934,0.007643768148776653
7171,2001-07-09,28.2347412109375,28.394365310668945,28.07511711120605,28.16901397705078,670844.0,-0.0006646872317809249,-1.5185151747693642,0.3684182391618038,79.91357876822778,73.52580124382453,-0.8645298772158476,-1.7738209845746695,-3.260492232165241,-3.1163310608545274,39.11708174387839,0.3192481994628942,1.2749113556285145,1.480280971527101,-0.6047935164535332,3.5653554595077352,0.4377437275367839,2.522818215517418,-1.616571658813477,66.66661161719901,-9.70860320524912,1.0425372439903164,7,-0.7558679580688477,-1.671360969543457,-3.929577350616455,-3.5164318084716797,-0.07511711120605469,0,-0.004988334904171499,-4.217377480636416,28.253520965576172,2.599955311347969,28.07511711120605,9.000058038305335,28.08450698852539,-0.004988334904171499
7172,2001-07-10,27.69953155517578,28.16901397705078,27.60563468933105,28.0,1226135.0,-0.018955713167804422,-1.3076917067072742,-4.571445153801509,68.87967347076396,73.11058462968934,-0.1788485620906819,-1.0904099207810027,-2.660390593795679,-2.569843889757749,40.644435867791486,0.6291065216064489,1.2217325332040367,0.8154937744140618,-1.1578684338332543,2.788855982661378,-0.17118732970959627,1.8021748785377198,-0.9612690630810548,13.274442868519554,-61.00363474791894,0.9866811041236585,7,-0.2206583023071289,-1.1361513137817383,-3.3896727561950684,-3.15493106842041,1.0704212188720703,1,0.016949110527007205,-1.5185151747693642,28.2347412109375,-4.217377480636416,28.253520965576172,2.599955311347969,28.07511711120605,0.016949110527007205
7173,2001-07-11,27.755868911743164,28.018779754638672,27.59624481201172,27.60563468933105,960311.0,0.0020338739828564822,-4.0,-0.5000000000000119,63.414629312728174,72.57993417410715,-0.15754593311917375,-1.0130686137670395,-2.649843390641948,-2.6162607343488133,41.82802707662228,0.4225349426269531,1.201771170095686,0.753990745544435,-1.125228542470019,2.633210033558889,-0.185618898462792,1.693600389551662,-0.9047190560759759,15.59630633904522,-53.432417117074614,0.9396096440072278,7,-0.2769956588745117,-1.192488670349121,-3.3403759002685547,-3.2488269805908203,0.9295768737792969,2,0.008119051662000887,-1.3076917067072742,27.69953155517578,-1.5185151747693642,28.2347412109375,-4.217377480636416,28.253520965576172,0.008119051662000887
7174,2001-07-12,27.906103134155273,28.009389877319336,27.446008682250977,27.521127700805664,514502.0,0.005412701108000517,-1.1052579061032195,2.562501586979093,61.24029542941046,71.28128248021443,-0.14655237161638723,-1.014149823344951,-2.732792633439651,-2.7630964512209317,42.88143168821472,0.5633811950683594,1.2322983886301841,0.7765254974365234,-0.9733145771097576,2.5263655719828044,-0.09839453983661528,1.6514455347096622,-0.9488391567299708,39.2000156005732,-26.26402041474848,0.8749200372731403,7,-0.4272298812866211,-1.3427228927612305,-3.490610122680664,-3.3990612030029297,1.5774650573730469,3,0.021534314343644834,-4.0,27.755868911743164,-1.3076917067072742,27.69953155517578,-1.5185151747693642,28.2347412109375,0.021534314343644834
7175,2001-07-13,27.54929542541504,28.07511711120605,27.54929542541504,27.8873233795166,741773.0,-0.012786009821038946,-2.111113618922924,-0.8780507139389016,59.25000355482256,69.8945318903278,0.30734347166816534,-0.5104667354197687,-2.3111561011881925,-2.400882547099396,43.92504106236627,0.5258216857910121,1.1833642003708746,0.30985870361327983,-1.233863459115323,1.8535808663418827,-0.4620023777510198,1.0817197849775795,-0.4922841735371115,10.891128934941232,-51.20832174142964,0.7718610813643014,7,0.4835681915283203,-0.9859151840209961,-3.039905548095703,-3.0422534942626953,2.2816905975341797,4,0.023176574805807038,-1.1052579061032195,27.906103134155273,-4.0,27.755868911743164,-1.3076917067072742,27.69953155517578,0.023176574805807038
7176,2001-07-16,27.586854934692386,27.793426513671875,27.55868530273437,27.59624481201172,853491.0,0.0013633564378818797,-6.142683032993155,0.027778404730725733,63.58839431957537,68.7654665573263,0.36399807143380514,-0.4560429019099068,-2.2736380132615643,-2.4290143912368016,43.885309004059806,0.24413108825683594,1.1856841123347088,0.27417879104614684,-1.1828928207112206,1.7312504028035143,-0.45435701483253865,1.0027145969248323,-0.4360812448289906,19.4806668020888,-40.87892402075689,0.7285358058786843,7,0.446008682250973,-1.0234746932983434,-3.0563383102417028,-3.0798130035400426,3.4929561614990234,0,0.02416607592500175,-2.111113618922924,27.54929542541504,-1.1052579061032195,27.906103134155273,-4.0,27.755868911743164,0.02416607592500175
7177,2001-07-17,28.159624099731445,28.16901397705078,27.60563468933105,27.6525821685791,1297809.0,0.02076239449531303,1.1428529972939971,-53.998781230977166,63.96866134490825,67.50594904567305,-0.18724617536127397,-0.874729348524145,-2.7764449539583964,-2.9880300079137996,44.01395405874744,0.5821590423583949,1.1464315393133546,0.7206568717956543,-0.5495887794652106,1.9909025230565192,0.08553404616522187,1.3557796974260867,-0.9207137181617071,98.70127129263473,39.82171637991839,0.6351228256304315,7,-0.12676048278808594,-1.5962438583374023,-3.6291074752807617,-3.6525821685791016,3.352113723754883,1,0.0,-6.142683032993155,27.586854934692386,-2.111113618922924,27.54929542541504,-1.1052579061032195,27.906103134155273,0.0
7178,2001-07-18,28.272300720214844,28.30046844482422,27.85915565490723,27.93427276611328,755511.0,0.0040013538562992945,1.2381021474172773,0.6666666666666666,72.39437957549262,67.19714905199396,-0.3022697509535135,-0.8513521475466064,-2.817921057548027,-3.086308171812121,44.59498270996593,0.44131278991698863,1.1204564403636965,0.719248962402343,-0.40471393967941083,1.843211864484097,0.15726751136146433,1.2812304134432217,-0.9505418484411443,96.7034463361333,32.852545681078844,0.5619814510408773,7,-0.23943710327148438,-1.4319248199462855,-3.6150240898132324,-3.7652587890625,2.244131088256836,2,0.017602106696508857,1.1428529972939971,28.159624099731445,-6.142683032993155,27.586854934692386,-2.111113618922924,27.54929542541504,0.017602106696508857
7179,2001-07-19,28.75117492675781,28.8169002532959,28.28169059753418,28.31924819946289,733785.0,0.016937928443883754,-1.1111060954874434,1.2777840473073518,73.3695844170754,67.33546668811161,-0.7545043079130913,-1.2337450065165108,-3.216140567155321,-3.547103498262082,44.655322092773744,0.5445995330810547,1.0346128257305018,1.0967146873474078,-0.07680796907237664,2.2702373437671923,0.5099533591375156,1.6834760155573,-1.3515384741923882,94.81499872101568,30.73720019616198,0.586761328209893,7,-0.6197204589843714,-1.7370910644531214,-4.037559986114498,-4.244132995605465,1.6713600158691442,3,-0.0022861375718657984,1.2381021474172773,28.272300720214844,1.1428529972939971,28.159624099731445,-6.142683032993155,27.586854934692386,-0.0022861375718657984
7180,2001-07-20,28.76995277404785,29.10798072814941,28.63849830627441,28.98591423034668,547304.0,0.0006531158235403289,1.0408088814453391,-0.4999955840921376,72.7777840473073,66.54260060800934,-0.7736835665105488,-1.1806833502639975,-3.1490529037648756,-3.5379144536870797,44.265371455724036,0.469482421875,0.9184931563212544,1.0314550399780273,-0.21036450557288688,2.2732745855289416,0.41054526720256845,1.6523648127534862,-1.2569352174239938,78.18182713532475,14.545066140436333,0.6209097727754579,7,-0.49295806884765625,-1.6103286743164062,-4.0375590324401855,-4.262910842895508,2.0657291412353516,4,0.024804191480084503,-1.1111060954874434,28.75117492675781,1.2381021474172773,28.272300720214844,1.1428529972939971,28.159624099731445,0.024804191480084503
7181,2001-07-23,28.16901397705078,28.65727615356445,28.02816963195801,28.54460144042969,598424.0,-0.020887722747294557,1.0937523804687312,1.7391411866532587,54.10765459379211,64.9012651772347,-0.20456036610552175,-0.501946996126442,-2.4723044355980868,-2.9156675578943947,43.31871997900373,0.7417831420898402,0.7849124144799546,0.3647885322570801,-0.81775719926463,1.5473342637787901,-0.22648433350377317,0.9560613980179333,-0.4965001032743679,37.49996826049776,-23.049342875109737,0.5912728657608545,7,0.10798072814941406,-0.9530515670776367,-3.4084506034851074,-3.6619720458984375,2.3474178314208984,0,0.05900000785446169,1.0408088814453391,28.76995277404785,-1.1111060954874434,28.75117492675781,1.2381021474172773,28.272300720214844,0.05900000785446169
7182,2001-07-24,27.408451080322266,27.746479034423828,27.305164337158203,27.60563468933105,1646490.0,-0.026999982936859013,-1.1860405791624347,0.5250005078307357,41.30434782608698,62.444567234274565,0.57034887336739,0.33806842913552515,-1.6410877344341657,-2.157943050156593,42.21751328524045,0.8638496398925781,0.6493621576178299,-0.43521099090576243,-1.4979724635211973,0.6275504817096724,-0.9665917272134799,0.096169745401955,1.6995296478271449,5.729188156941172,-49.00171288179522,0.5313807363077168,7,0.798121452331543,-0.1173715591430664,-2.25352144241333,-2.5258216857910156,2.6478862762451207,1,0.13394992679848938,1.0937523804687312,28.16901397705078,1.0408088814453391,28.76995277404785,-1.1111060954874434,28.75117492675781,0.13394992679848938
7183,2001-07-25,28.17840385437012,28.17840385437012,27.474178314208984,27.511737823486328,562107.0,0.028091801750907308,1.1126786352907398,-3.380940404910072,51.11111567076908,61.31910281664774,-0.1490370240355503,-0.3702602740536385,-2.3242316877688864,-2.9136920121283723,40.87135950896126,0.7699527740478551,0.4967592055464465,0.2835680961608915,-0.7372952825200585,1.3044314748418415,-0.2268635931795835,0.7939997855013665,0.8935205459594648,48.43751818407871,-1.832560391175548,0.510431689340475,7,0.028168678283687854,-0.8873243331909215,-3.023474216461185,-3.2957744598388707,2.431924819946289,2,0.11829392418191387,-1.1860405791624347,27.408451080322266,1.0937523804687312,28.16901397705078,1.0408088814453391,28.76995277404785,0.11829392418191387
7184,2001-07-26,27.6525821685791,27.93427276611328,27.24882507324219,27.69953155517578,851148.0,-0.018660449630452436,1.6545525725829844,-0.07042414705671945,43.984960539936026,59.622986926104794,0.3766495596191177,0.23646009240200527,-1.7122890053616118,-2.378828824411663,39.62919721387569,0.9295787811279297,0.42213969824600284,-0.28591556549072195,-1.1716509718333015,0.5998198408518576,-0.7287832686620099,0.15695213768056604,1.384007030487055,21.717229230979044,-23.288991855644483,0.44286770317128893,7,0.5258207321166992,-0.16431903839111683,-2.497652530670166,-2.7699527740478516,2.384977340698242,3,0.10356536045833353,1.1126786352907398,28.17840385437012,-1.1860405791624347,27.408451080322266,1.0937523804687312,28.16901397705078,0.10356536045833353
7185,2001-07-27,27.323944091796875,27.81220626831055,26.94835662841797,27.69953155517578,845823.0,-0.011884534861111407,1.8750095218748986,7.999837497460898,41.41593251246122,57.15938005864767,0.7486929520521493,0.6112264666509191,-1.3246974936431712,-2.04386801592554,37.96006082448624,0.8638496398925817,0.37537040043913095,-0.6239433288574219,-1.4772533908698726,0.22936673315502887,-1.050598359863649,-0.19728829785119473,1.6411345422363226,21.978066131973804,-19.45017408379838,0.42665503100622604,7,0.7042245864868164,0.39906024932860973,-1.9342732429504395,-2.206573486328125,2.9577465057373047,4,0.11340203450937114,1.6545525725829844,27.6525821685791,1.1126786352907398,28.17840385437012,-1.1860405791624347,27.408451080322266,0.11340203450937114
7186,2001-07-30,27.45539855957031,27.48356819152832,27.276994705200195,27.46478843688965,729312.0,0.004810962404688146,7.7998374974608975,0.025000507830759626,47.50956124880725,55.33059115908089,0.6667458576956875,0.5244070071156308,-1.3729635950574313,-2.1645729427981593,37.27341198243316,0.206573486328125,0.33171823538667056,-0.5037564277648947,-1.322403240133898,0.3148903846041087,-0.9130798339493964,-0.09443302158039302,1.3886767541259744,41.22133853518107,-3.6125085787496545,0.4093234061845019,7,0.5727701187133825,0.2676057815551758,-1.7840371131896937,-2.0563373565673793,2.779342651367191,0,0.12311907796124877,1.8750095218748986,27.323944091796875,1.6545525725829844,27.6525821685791,1.1126786352907398,28.17840385437012,0.12311907796124877
7187,2001-07-31,28.2347412109375,28.49765205383301,27.511737823486328,27.511737823486328,845823.0,0.02838577082304017,-1.7272741662313915,-76.99817184640597,54.257088704566,53.315336617866826,-0.11266925381568527,-0.24065130419153036,-2.0532007373275647,-2.932423159698022,36.2412344964097,1.0422534942627024,0.34195339624506715,0.2586848258972161,-0.5684475721094344,1.0858172239038666,-0.15488137310611094,0.6722510249005431,0.4955909816420849,83.03029631517308,33.07301612883296,0.41356619900332603,7,-0.2065725326538086,-0.5117368698120153,-2.424881935119629,-2.8356800079345703,2.018779754638672,1,0.08081145778840382,7.7998374974608975,27.45539855957031,1.8750095218748986,27.323944091796875,1.6545525725829844,27.6525821685791,0.08081145778840382
7188,2001-08-01,28.64788627624512,28.73239326477051,28.16901397705078,28.215961456298828,1065852.0,0.014632507598390188,-1.1428607702380784,0.5974035909692923,56.29983554997455,51.41869785485561,-0.5218084772807678,-0.6423594253945133,-2.389758376538932,-3.3329060343277987,35.238596568265365,0.5633792877197301,0.3470458502163076,0.6436609268188498,-0.2357440246809901,1.5230658783186897,0.20395845106892807,1.0833634025687715,-1.699529647827152,95.2631584574314,42.12982755714502,0.4397024757499205,8,-0.6197175979614293,-0.924881935119636,-2.8004684448242223,-3.248825073242191,1.5868549346923793,2,0.04916422338251736,-1.7272741662313915,28.2347412109375,7.7998374974608975,27.45539855957031,1.8750095218748986,27.323944091796875,0.04916422338251736
7189,2001-08-02,28.75117492675781,28.863849639892575,28.31924819946289,28.422534942626953,549647.0,0.003605454500785754,-1.035081217080163,0.7608731171589544,60.66668133735758,50.07301977597231,-0.6985579601249583,-0.7298209080142861,-2.404901901861617,-3.4168062962070174,34.22899981247549,0.544601440429684,0.3118492960655672,0.7131466865539515,-0.2275677560649143,1.6538611291728174,0.24278946524451683,1.1835039078633862,-1.7671375656127886,94.11771734692861,34.168737726559314,0.4703572213094337,8,-0.8450717926025355,-1.0281705856323242,-2.880283355712887,-3.328639984130856,1.4178390502929723,3,0.0646635746989368,-1.1428607702380784,28.64788627624512,-1.7272741662313915,28.2347412109375,7.7998374974608975,27.45539855957031,0.0646635746989368
7190,2001-08-03,28.469484329223636,28.96713638305664,28.40375518798828,28.873239517211914,621747.0,-0.00979753343130374,-1.1052579061032195,-1.2285638007684208,57.50799064162015,50.45083489239765,-0.5184964675969717,-0.4544196380496963,-2.02895451831969,-3.126164053245393,32.73489406227286,0.5633811950683594,0.22951745007710755,0.4206579208374066,-0.5353059223967875,1.3766217640716008,-0.057324000779690465,0.8986398424545037,-1.4102544769287135,70.55560132307008,5.260963041031459,0.4779819216170963,8,-0.5117378234863317,-0.7464799880981516,-2.4647893905639684,-3.0469493865966832,1.8685436248779226,4,0.05507915640200389,-1.035081217080163,28.75117492675781,-1.1428607702380784,28.64788627624512,-1.7272741662313915,28.2347412109375,0.05507915640200389
7191,2001-08-06,28.09389686584473,28.40375518798828,27.93427276611328,28.215961456298828,383187.0,-0.013192633172964374,-1.1276628849270665,0.3023232743145382,49.42149176557493,51.35273977456298,-0.17286334750000165,-0.09478455184019197,-1.5718231555957125,-2.735921933555577,30.853544364348174,0.5352115631103551,0.08797346352199398,0.05211267471313974,-0.9001525256672096,1.004377875093489,-0.42401992547703315,0.5282452749033126,-0.9201926217041034,39.99997378932936,-20.198613494701576,0.4761326001901744,8,-0.13615036010742543,-0.3708925247192454,-2.051643371582035,-2.671361923217777,2.197183609008789,0,0.07787434196603993,-1.1052579061032195,28.469484329223636,-1.035081217080163,28.75117492675781,-1.1428607702380784,28.64788627624512,0.07787434196603993
7192,2001-08-07,28.16901397705078,28.488262176513672,28.103286743164066,28.12206649780273,457631.0,0.002673787533454375,-8.111091048617123,-0.3846117786771658,49.08485536347899,51.127599740419626,-0.14387943717314755,-0.14010929283010398,-1.561328752371388,-2.8023955578500086,30.12638953023668,0.39436531066894176,-0.05893562185958956,0.10375566482543874,-0.8360508853356663,1.0435622149865438,-0.36614761025511555,0.573658939905993,-0.8877038045751924,22.72722236379954,-31.496591411920804,0.46990327508055263,8,-0.21126747131347656,-0.14084529876708984,-2.0281686782836914,-2.6478872299194336,1.5868549346923828,1,0.07333331708272284,-1.1276628849270665,28.09389686584473,-1.1052579061032195,28.469484329223636,-1.035081217080163,28.75117492675781,0.07333331708272284
7193,2001-08-08,27.981220245361328,28.356807708740234,27.953052520751953,28.215961456298828,744222.0,-0.006666677500406948,-1.7742189138184106,-5.000081254570191,42.807001163201804,50.99671536522694,0.014530350916420076,0.06896889844565379,-1.2980270398682663,-2.6047137176462805,29.286452430976812,0.40375518798828125,-0.09365802079179986,-0.09530563354492116,-1.0248413529764306,0.8342300858865883,-0.5600734932606777,0.36946222617083535,-0.5987605002508758,4.545370606332569,-42.70386741319491,0.4647678597157554,8,-0.023473739624023438,0.04694843292236328,-1.3638486862182617,-2.103285789489746,0.8920192718505859,2,0.08120806384744927,-8.111091048617123,28.16901397705078,-1.1276628849270665,28.09389686584473,-1.1052579061032195,28.469484329223636,0.08120806384744927
7194,2001-08-09,28.507041931152344,28.54460144042969,27.953052520751953,28.16901397705078,1051475.0,0.01879194978561327,1.8636246122026567,-1.4400026001040043,47.756410152072746,51.70121288073932,-0.42168451602198687,-0.4316547659617349,-1.7343170502931926,-3.112391767506196,28.85997922261639,0.5915489196777379,0.0031626977974354986,0.40046911239624094,-0.5445920543790663,1.3455302791715482,-0.07206147099141091,0.8729996957838928,-1.0295015877651217,55.454481660812746,11.617425714516052,0.47253058338765325,8,-0.3849763870239258,-0.47887325286865234,-1.7722997665405273,-2.6291074752807617,-1.464788436889652,3,0.06060605249600215,-1.7742189138184106,27.981220245361328,-8.111091048617123,28.16901397705078,-1.1276628849270665,28.09389686584473,0.06060605249600215
7195,2001-08-10,28.18779373168945,28.59154891967773,27.877933502197266,28.54460144042969,995562.0,-0.011198924119658393,2.1666793624999285,-1.0555568094614936,50.168353852919644,51.996634281196265,0.03686378133901158,-0.06547624195570378,-1.3443523777457962,-2.766926938330016,28.273890324776936,0.7136154174804652,-0.009552921948113635,0.049295997619626775,-0.8589206043809305,0.9575125996201841,-0.4048123033806519,0.5034042986199054,-0.6208776259220627,43.42117923771822,-1.1671830168366668,0.4541083010002785,8,0.0516433715820348,-0.15962505340575817,-1.3403759002685511,-2.3098592758178675,-0.9577465057373011,4,0.0702864603104425,1.8636246122026567,28.507041931152344,-1.7742189138184106,27.981220245361328,-8.111091048617123,28.16901397705078,0.0702864603104425
7196,2001-08-13,28.253520965576172,28.356807708740234,28.16901397705078,28.356807708740234,572544.0,0.0023317622695964157,2.6363569212586793,0.2894745282514509,58.65384014400541,52.48516221891175,0.10756806766490001,-0.08295061694139605,-1.3341142606221972,-2.8000919836912956,27.65612845462898,0.18779373168945312,0.06492535153899226,0.08168992996215962,-0.7894582558193335,0.9528381157436527,-0.35388416292858693,0.5172640228529062,-0.6025916431714293,52.63163521676404,2.998640575595765,0.43557409289074644,8,0.16901397705078125,-0.22535228729248047,-1.2323942184448242,-2.2065725326538086,-1.3896713256835973,0,0.07377866252723453,2.1666793624999285,28.18779373168945,1.8636246122026567,28.507041931152344,-1.7742189138184106,27.981220245361328,0.07377866252723453
7197,2001-08-14,28.159624099731445,28.422534942626953,28.04694747924805,28.16901397705078,337286.0,-0.003323368650552605,-2.1999869995856782,0.09091076968533018,49.77678085620384,51.76037836404834,0.21198109468840798,0.011537797795789118,-1.1625661135679408,-2.675047763332401,26.428670677584932,0.3755874633789027,0.18953964751587904,-0.012206935882566938,-0.88335512166406,0.8589412498989262,-0.4477810287733135,0.4233671570081796,-0.4297223536875876,39.47372641257303,-9.884572338206397,0.43557409289074644,8,0.2629108428955078,-0.1314554214477539,-1.1384973526000977,-2.112675666809082,-0.9671363830566406,1,0.07569193280326503,2.6363569212586793,28.253520965576172,2.1666793624999285,28.18779373168945,1.8636246122026567,28.507041931152344,0.07569193280326503
7198,2001-08-15,28.76995277404785,28.938966751098636,28.12206649780273,28.16901397705078,840498.0,0.021673892810317286,-1.3513545415366166,-63.99857810278286,63.01968830480738,52.02182358265387,-0.4237761158169704,-0.589837711300671,-1.6910910233237821,-3.253362368016031,25.22209265194626,0.8169002532959055,0.2886502382169276,0.5732391357421882,-0.33752036173733657,1.483998633221713,0.11785938700242582,1.0286188844819506,-0.9658169497832283,84.07081236843543,29.926599155376117,0.4553797487397616,8,-0.34741783142089844,-0.7417840957641602,-1.748826026916504,-2.7230043411254883,-0.7887325286865234,2,0.03426895224467197,-2.1999869995856782,28.159624099731445,2.6363569212586793,28.253520965576172,2.1666793624999285,28.18779373168945,0.03426895224467197
7199,2001-08-16,28.68544578552246,28.892019271850586,28.413145065307614,28.68544578552246,730910.0,-0.002937334975454675,1.3181784606293567,0.0,66.82133335092877,53.05663943924372,-0.3906548454820573,-0.5380959253669744,-1.5228647919149978,-3.1364080128999916,23.385388483513047,0.4788742065429723,0.2889309809350493,0.49201860427856303,-0.41075599264200946,1.3947932011991355,0.040631305818276786,0.9434059027388493,-0.8115299277303158,76.10621855265333,17.154054261380914,0.4513872984602858,8,-0.2769956588745117,-0.6572771072387695,-1.6643190383911133,-2.6384973526000977,-0.5164318084716797,3,0.006546655509332533,-1.3513545415366166,28.76995277404785,-2.1999869995856782,28.159624099731445,2.6363569212586793,28.253520965576172,0.006546655509332533
7200,2001-08-17,29.48356819152832,29.690141677856445,28.6948356628418,28.6948356628418,1042848.0,0.027823252668733867,-1.5238112511275206,100.0,71.51394027337112,55.51135594010996,-1.150823308215994,-1.349188470882602,-2.223845912525441,-3.8995114095582366,21.494256264068746,1.0046958923339844,0.26196704000551563,1.254460239410399,0.21039136791008062,2.2985291109107173,0.7324258036602416,1.7764946751605564,-1.5440591022203058,87.42854091725312,25.14986567280374,0.5220344357501584,8,-0.6995306015014648,-1.1643190383911133,-2.4624414443969727,-3.436619758605957,-2.1220664978027344,4,-0.08280255230325562,1.3181784606293567,28.68544578552246,-1.3513545415366166,28.76995277404785,-2.1999869995856782,28.159624099731445,-0.08280255230325562
7201,2001-08-20,29.83098602294922,30.0,29.380281448364254,29.48356819152832,755405.0,0.011783439140202967,-1.2372861515367322,0.4404761041102933,68.64034853263487,57.684188514460615,-1.3699913882241965,-1.6503244624831481,-2.4620285721094746,-4.215081766174023,21.14159009957495,0.6197185516357457,0.20645195289592522,1.5187794685363762,0.2536875347874137,2.783871402285339,0.886233501661895,2.1513254354108575,-1.751426326557329,91.34616323652634,30.383246964878666,0.6325459668744813,8,-0.8920192718505859,-1.3568077087402344,-2.5328640937805176,-3.7840375900268555,-2.028169631958008,0,-0.08718916615750305,-1.5238112511275206,29.48356819152832,1.3181784606293567,28.68544578552246,-1.3513545415366166,28.76995277404785,-0.08718916615750305
7202,2001-08-21,31.07981109619141,31.54929542541504,29.84976577758789,29.906103134155273,2912882.0,0.041863352162796685,-1.6423391431346237,3.378375707532937,73.76145975161177,61.12357280206172,-2.4166331010964797,-2.751045352860988,-3.594844012585714,-5.426573169370826,22.630113304071937,1.7183094024658203,0.22475618734004854,2.5840365409851103,0.8813395887235984,4.286733493246622,1.7326880648543543,3.435385017115866,-2.8082073694387084,86.30134318016769,28.4512432986391,0.8513484761307563,8,-1.3661966323852575,-1.830985069274906,-3.7816891670227086,-5.0328626632690465,-3.8497638702392614,1,-0.13564951998101005,-1.2372861515367322,29.83098602294922,-1.5238112511275206,29.48356819152832,1.3181784606293567,28.68544578552246,-0.13564951998101005
7203,2001-08-22,31.511737823486328,31.924882888793945,30.43192481994629,30.469484329223636,2287940.0,0.013897340815814951,-1.6722656083301328,0.8880007020269346,75.34481756242305,64.18895140321175,-2.564806508636611,-3.078267240985987,-3.9127340428688058,-5.820074668882242,23.72709601616579,1.4929580688476562,0.35159863341718633,2.8492965698242188,0.686898055757748,5.0116950838906895,1.7680973127909851,3.9304958268574524,-2.8468110928941464,88.23531009221351,33.52812879072572,1.0811992570332354,8,-1.6103296279907227,-2.075118064880371,-4.213615894317627,-5.464789390563965,-4.291080474853519,2,-0.13706797546380634,-1.6423391431346237,31.07981109619141,-1.2372861515367322,29.83098602294922,-1.5238112511275206,29.48356819152832,-0.13706797546380634
7204,2001-08-23,30.51643180847168,31.50234794616699,30.28169059753418,31.492958068847656,3855194.0,-0.03158524676074281,1.4528282361779008,-0.9369373820778487,66.6158422353501,66.01645011237069,-1.4019205543414373,-1.9577846589208718,-2.8110921949059424,-4.7876929745429635,25.18801831428432,1.2300472259521484,0.4656040929891425,1.7107980728149421,-0.5472042442030371,3.9688003898329214,0.5817969143059543,2.83979923132393,-1.3951112157312515,56.39534094096453,3.54032919669298,1.129001158508989,8,-0.5305166244506836,-1.0798120498657227,-3.0798120498657227,-4.4413146972656214,-3.0516433715820312,3,-0.08307693307729869,-1.6722656083301328,31.511737823486328,-1.6423391431346237,31.07981109619141,-1.2372861515367322,29.83098602294922,-0.08307693307729869
7205,2001-08-24,30.422534942626953,30.741783142089844,30.18779373168945,30.375587463378906,2742908.0,-0.0030769280771109075,-1.6222182097232607,-0.048076002820417164,69.80829929672637,67.25583446267302,-1.0702358080060357,-1.7073851918903777,-2.6097581713745477,-4.645795491082403,27.182363828220264,0.5539894104003942,0.6482128669332781,1.4619716644287095,-0.7931806003204791,3.717123929177898,0.334395532054117,2.589547796803302,-0.9087156284390332,40.959400466530425,-12.963120176595666,1.1275761323745943,8,-0.43661975860595703,-0.9859151840209961,-2.8497657775878906,-4.24882698059082,-3.201877593994144,4,-0.07407406942998096,1.4528282361779008,30.51643180847168,-1.6722656083301328,31.511737823486328,-1.6423391431346237,31.07981109619141,-0.07407406942998096
7206,2001-08-27,30.835681915283203,30.976526260375977,30.553991317749023,30.56337928771973,736341.0,0.013580294128526571,-1.903236375312072,5.800154383684006,71.45015152091649,69.66398675875222,-1.2053382722501098,-1.9545142504344142,-2.9332737377517155,-5.022744897961179,29.338648519887723,0.5539913177490234,0.7861081642111536,1.7061044692993157,-0.5805324105522374,3.9927413491508688,0.5627860293735374,2.849422909225094,-0.9843137006504392,47.511349232829545,-9.92932296317722,1.1433184399257772,8,-0.8122072219848633,-1.399062156677246,-3.117372512817383,-4.5164337158203125,-3.549297332763672,0,-0.11266753338234747,-1.6222182097232607,30.422534942626953,1.4528282361779008,30.51643180847168,-1.6722656083301328,31.511737823486328,-0.11266753338234747
7207,2001-08-28,30.51643180847168,30.957746505737305,30.17840385437012,30.835681915283203,734531.0,-0.010353268907385305,1.766671293584709,-1.1724092039365543,69.97040455521642,70.4362885643532,-0.5773299148045332,-1.5342213829414177,-2.5105133143521776,-4.661139908656729,30.094093608240936,0.779342651367184,0.9386002428609999,1.2727698326110826,-1.0532247631407827,3.598764428362948,0.10977253473514992,2.435767130487015,-0.37477153945635067,19.35482461792487,-42.92706623659425,1.1629972978759335,8,-0.34741783142089844,-1.0798120498657227,-2.7699532508850098,-4.197183609008789,-2.629108428955078,1,-0.08892309017357469,-1.903236375312072,30.835681915283203,-1.6222182097232607,30.422534942626953,1.4528282361779008,30.51643180847168,-0.08892309017357469
7208,2001-08-29,30.056337356567386,30.28169059753418,29.7652587890625,30.2347412109375,852107.0,-0.015076941327608506,2.793072531783,0.5588215964965625,62.331827399931456,69.93745456979796,0.094349594271808,-1.015251566798021,-1.9616234638542096,-4.1618355528705315,30.378478378597123,0.7511730194091797,1.0399469682532292,0.7422528266906774,-1.5930595022614185,3.077565155642773,-0.4254033377853723,1.909908991166727,1.868545532226559,16.75668553421162,-44.472552087738784,1.1676561644760484,8,0.25352191925048473,-0.6197175979614293,-2.3075113296508825,-3.7370891571044957,-2.281688690185547,2,-0.0940330851722253,1.766671293584709,30.51643180847168,-1.903236375312072,30.835681915283203,-1.6222182097232607,30.422534942626953,-0.0940330851722253
7209,2001-08-30,30.61032867431641,30.892019271850586,29.85915565490723,29.85915565490723,1004295.0,0.018431764029557485,-1.7500019043701391,-4.2105201261560685,68.58787820248273,69.61233656192147,-0.17643704332831334,-1.499709135146528,-2.442162084503483,-4.6758460684378775,30.717626650308016,1.0328636169433558,1.2331572607107475,1.2032864570617718,-1.1850869809961182,3.591659895119662,0.00909973803282682,2.397473176090717,1.2713617324829052,69.76740524019284,6.025917668614738,1.194186719028945,8,0.04225349426269176,-1.1737089157104528,-2.861502647399906,-4.291080474853519,-3.3802814483642614,3,-0.11073619501928789,2.793072531783,30.056337356567386,1.766671293584709,30.51643180847168,-1.903236375312072,30.835681915283203,-0.11073619501928789
7210,2001-08-31,30.037559509277344,30.73239326477051,29.97183036804199,30.61032867431641,712379.0,-0.01871163067646664,-1.1599921997302391,-0.7624996508654774,62.70053221795138,68.95235697140109,0.5399627631839081,-0.8468592504229768,-1.8128868634950095,-4.058224678181659,30.967736860060224,0.7605628967285227,1.3134280085918988,0.5521135330200195,-1.8094716059920586,2.9136986720320976,-0.6286790364860195,1.7329061025260586,1.801802265167236,22.48064334787805,-40.90367052907615,1.1807925695060384,8,0.8075113296508789,-0.6009397506713867,-2.204226493835449,-3.718311309814453,-2.4976539611816406,4,-0.0856518010923315,-1.7500019043701391,30.61032867431641,2.793072531783,30.056337356567386,1.766671293584709,30.51643180847168,-0.0856518010923315
7211,2001-09-04,30.28169059753418,30.469484329223636,29.77464866638184,29.80281639099121,929426.0,0.008127527410521918,-1.5964989807700876,-0.8360684124996618,64.79057146169251,67.95559160585451,0.4095567331668164,-0.9683291903778581,-1.988942408614804,-4.253079840463744,31.9814526025314,0.6948356628417969,1.4044099182334335,0.6868549346923842,-1.6049807006106995,2.978690569995468,-0.4590628829591594,1.832772752343928,1.5161891172027602,43.30709668957641,-22.147436408709297,1.1459178176515419,9,0.563380241394043,-0.6807518005371094,-2.40610408782959,-3.962442398071289,-3.1455402374267543,1,-0.10108528250898341,-1.1599921997302391,30.037559509277344,-1.7500019043701391,30.61032867431641,2.793072531783,30.056337356567386,-0.10108528250898341
7212,2001-09-05,30.2347412109375,30.36619758605957,29.53051567077637,30.272300720214844,866591.0,-0.001550421580507888,6.416639864578894,-0.07843293450379976,61.079533568647655,66.37056005099056,0.3621060114928163,-0.7996860375596491,-1.865491895988896,-4.168321509534053,32.79494022900413,0.8356819152831996,1.4038018715416527,0.5366191864013672,-1.6692378701873203,2.7424762429900547,-0.5663093418929748,1.6395477146957091,1.5224860852859514,51.72410411588343,-10.905680767294932,1.102928528294343,9,0.2816905975341797,-0.5164308547973633,-2.35915470123291,-3.9154930114746094,-2.985916137695309,2,-0.09751552387527607,-1.5964989807700876,30.28169059753418,-1.1599921997302391,30.037559509277344,-1.7500019043701391,30.61032867431641,-0.09751552387527607
7213,2001-09-06,30.253520965576172,30.572769165039066,29.67136192321777,30.09389686584473,1449785.0,0.0006211316481148366,1.2588249351766636,-4.249898435912966,61.97990300353311,65.85545569189979,0.16324589921700294,-0.6740617340036614,-1.8232291228548974,-4.136955110862743,33.99820857995926,0.9014072418212962,1.4098496845431612,0.4417839050292969,-1.6211789192501556,2.5047467293087493,-0.5896975071104293,1.473265317169023,1.4146378656293948,53.103443445126096,-7.498558374144011,1.0314814121397253,9,0.0,-0.3521127700805664,-2.377934455871582,-3.9342727661132812,-3.032863616943363,3,-0.07821230423896564,6.416639864578894,30.2347412109375,-1.5964989807700876,30.28169059753418,-1.1599921997302391,30.037559509277344,-0.07821230423896564
7214,2001-09-07,30.2347412109375,30.507041931152344,30.18779373168945,30.488262176513672,1100571.0,-0.0006207460830770506,1.1935390865605382,-1.5882374027650343,56.51464488716723,64.37838297972655,0.1540676003540078,-0.5472693351173525,-1.7302583391349486,-4.074076131752612,35.02979446636585,0.3192481994628942,1.2675499008000344,0.3366191864013679,-1.6391594107581078,2.3123977835608436,-0.6512701121783699,1.3245084849811057,1.347911893850899,58.59378223541144,1.3279377780128385,0.9878892985797381,9,0.018779754638671875,-0.33333301544189453,-2.35915470123291,-3.9154930114746094,-2.873239517211914,4,-0.08136641644763654,1.2588249351766636,30.253520965576172,6.416639864578894,30.2347412109375,-1.5964989807700876,30.28169059753418,-0.08136641644763654
7215,2001-09-10,30.16901397705078,30.49765205383301,30.02816963195801,30.15023422241211,1075970.0,-0.002173897683732884,-2.5714451538016054,-0.07407574594862998,53.08218653955588,62.33749798179759,0.20121043377289283,-0.3430943037886287,-1.6010769128273097,-3.9503909543423674,36.15377480267713,0.469482421875,1.0578228080217968,0.17183094024658274,-1.6342685473852008,1.9779304278783663,-0.731218803569309,1.0748806840624745,1.3315536303771367,61.26132555939216,7.9632829030541785,0.903049743815891,9,0.07511711120605469,-0.2676057815551758,-2.3544602394104004,-3.8497657775878906,-2.112676620483395,0,-0.09741673205939949,1.1935390865605382,30.2347412109375,1.2588249351766636,30.253520965576172,6.416639864578894,30.2347412109375,-0.09741673205939949
7216,2001-09-17,30.33802795410156,30.61032867431641,29.990610122680664,30.16901397705078,2571230.0,0.005602237354503714,-1.3571433753382656,8.999796871825932,41.57784861662123,59.1827695441759,-0.05120413117815659,-0.3667379722711992,-1.706391492040975,-4.069321159380525,37.381043727092276,0.6197185516357457,0.9602443514564456,0.23661956787109162,-1.3760302506156847,1.849269386357868,-0.5697053413722948,1.042944477114478,1.0837375758602974,74.78260408773137,24.599299549189,0.8063249092433881,9,-0.12676048278808238,-0.4366197586059535,-2.4976525306701625,-3.8075113296508754,-2.300468444824215,0,-0.09223151914287697,-2.5714451538016054,30.16901397705078,1.1935390865605382,30.2347412109375,1.2588249351766636,30.253520965576172,-0.09223151914287697
7217,2001-09-18,30.29108047485352,30.49765205383301,30.06572723388672,30.422534942626953,1798679.0,-0.0015474795962040488,2.066682014544319,-0.7777727621541054,34.81309919316564,56.12513307675748,-0.04423632027513591,-0.16012959050521047,-1.6164687320761892,-3.957811440699185,38.9259933358948,0.4319248199462926,0.8460928413792175,0.08309926986694549,-1.2460343060915982,1.4122328458254891,-0.5814675181123263,0.7476660578462173,1.0550350607409165,66.00005281450557,19.77786410826849,0.664566787979271,9,-0.07981300354004262,-0.3896722793579137,-2.4507050514221227,-3.7605638504028356,-2.1126766204833984,1,-0.10415376623376627,-1.3571433753382656,30.33802795410156,-2.5714451538016054,30.16901397705078,1.1935390865605382,30.2347412109375,-0.10415376623376627
7218,2001-09-19,29.755868911743164,30.441314697265625,29.521127700805664,30.32863807678223,2144910.0,-0.017668949232585662,1.305879372726708,4.357167730702408,39.31400198737468,52.872480163967694,0.49603495538289266,0.4771976629517809,-1.0496691156861928,-3.3690401908501926,39.47356446280337,0.9201869964599609,0.6583677395634275,-0.5014081001281738,-1.6693310900192948,0.6665148897629471,-1.085369595073736,0.08255339481738844,1.5176226292585504,21.551689416956265,-22.417708913077504,0.5839614949455609,9,0.3708915710449219,0.1455392837524414,-1.762911319732666,-3.2253522872924805,-1.8122062683105504,2,-0.08425376002081952,2.066682014544319,30.29108047485352,-1.3571433753382656,30.33802795410156,-2.5714451538016054,30.16901397705078,-0.08425376002081952
7219,2001-09-20,28.873239517211914,29.239437103271484,28.460094451904297,29.10798072814941,1440413.0,-0.029662363318952556,2.1320665046720375,0.40983562884619634,32.18144510093224,49.481470484298896,1.236362045530086,1.4489034915969867,-0.14475391119980685,-2.4281443879236164,39.62560395461988,1.2957744598388672,0.4687780331014615,-1.3934271812438972,-2.5100341263863477,-0.2768202361014467,-1.9517306538151225,-0.8351237086726719,2.2951101933780365,19.213956368165086,-24.097836514503285,0.5583034725712246,9,0.6619720458984375,1.0281686782836914,-0.880281925201416,-2.300469398498535,-0.4694843292236328,3,-0.057235772508102856,1.305879372726708,29.755868911743164,2.066682014544319,30.29108047485352,-1.3571433753382656,30.33802795410156,-0.057235772508102856
7220,2001-09-21,27.04225349426269,28.056337356567386,26.666667938232425,27.981220245361328,2832794.0,-0.06341463769099187,1.551722688707726,4.000008125325088,17.100981024310684,44.18262710236759,2.903070562483318,3.254473163324011,1.681949819889443,-0.553295384990296,39.51405655155999,2.2065715789794886,0.3176542334226369,-3.102347469329839,-4.903396809633261,-1.3012981290264172,-4.00287213948155,-2.201822799178128,3.909435795632408,9.523779583616491,-31.88299365803351,0.9005246701517103,9,1.5962448120117259,2.253521919250492,1.032863616943363,-0.46948337554931285,0.9295768737792969,4,0.011805532387699325,2.1320665046720375,28.873239517211914,1.305879372726708,29.755868911743164,2.066682014544319,30.29108047485352,0.011805532387699325
7221,2001-09-24,27.23004722595215,27.60563468933105,26.845069885253906,27.54929542541504,1877489.0,0.006944455709998465,2.5217306826110795,0.3399994718549457,20.833344618476403,39.71082833012634,2.4997544667080938,3.0164897534152715,1.492573104576369,-0.695838749238856,39.09278441609928,0.7605648040771449,0.05829601642926718,-2.7845067977905273,-5.007164002072564,-0.5618495935084908,-3.8958353999315456,-1.673178195649509,3.2931399287766823,14.705863316569811,-28.272117876619212,1.1113286021410176,9,1.4084510803222692,2.065728187561035,0.9037556648254395,-0.43192577362060547,1.3145542144775426,0,0.030344792418418143,1.551722688707726,27.04225349426269,2.1320665046720375,28.873239517211914,1.305879372726708,29.755868911743164,0.030344792418418143
7222,2001-09-25,26.863849639892575,27.436620712280273,26.272300720214844,27.23004722595215,1563420.0,-0.013448290523365714,1.9879466765866947,1.147062337941676,21.186452640671874,35.17822273425287,2.6122076235998755,3.215504070401824,1.870153868028698,-0.2863606853044729,37.65402329620796,1.1643199920654297,-0.14677420427718602,-2.939906311035159,-5.509748530675051,-0.3700640913952711,-4.224827420855103,-1.654985201215215,3.2736855931866167,14.189180533671436,-30.779368240984166,1.2849211098199447,9,1.5774650573730504,2.23474216461182,1.3615021705627477,-0.056338310241695666,1.774648666381836,1,0.043691052664388774,2.5217306826110795,27.23004722595215,1.551722688707726,27.04225349426269,2.1320665046720375,28.873239517211914,0.043691052664388774
7223,2001-09-26,27.192487716674805,27.192487716674805,26.45070457458496,26.77934265136719,1002698.0,0.012233469185823909,2.5909088810610923,-1.1282025907194326,17.84451884665178,30.881542063084492,2.0156683267073063,2.68431341912099,1.5551362690071073,-0.5693678778681672,35.92275179409624,0.7417831420898438,-0.40216761387915767,-2.395305728912355,-5.084001227544292,0.2933897697195782,-3.7396534782283197,-1.0509579795963901,2.4812193748606646,31.01262893456944,-10.372108257335164,1.3443477493159666,9,1.2488269805908203,1.9061040878295898,1.0328640937805176,-0.3849763870239258,2.1502361297607457,2,0.036256930515803365,1.9879466765866947,26.863849639892575,2.5217306826110795,27.23004722595215,1.551722688707726,27.04225349426269,0.036256930515803365
7224,2001-09-27,27.981220245361328,28.018779754638672,27.45539855957031,27.69953155517578,1260002.0,0.029005530384145883,2.1578981130058468,0.6818154537942046,31.409160762371442,28.473428087841775,0.9763285080699049,1.7875599359259127,0.7846269447127376,-1.3087691630643619,33.98555844317226,0.8262920379638672,-0.6138373535461277,-1.4798126220703125,-4.2226689859402455,1.263043741799624,-2.851240804005279,-0.10838444013534598,1.284318081615666,95.78948606349054,49.86488376978062,1.371428181934968,9,0.4600944519042969,1.1173715591430664,0.24413156509399414,-1.1737089157104492,1.5868549346923828,3,-0.0013422431759365638,2.5909088810610923,27.192487716674805,1.9879466765866947,26.863849639892575,2.5217306826110795,27.23004722595215,-0.0013422431759365638
7225,2001-09-28,28.16901397705078,28.309858322143555,27.85915565490723,28.056337356567386,1163087.0,0.006711420375620891,1.2857115219988116,0.4000040626734974,30.70326026019785,27.265140492683624,0.5308214913330005,1.4991435918352884,0.6291170587451305,-1.4454888897802718,32.00152173319489,0.4507026672363246,-0.8474614097616282,-1.1793428421020522,-3.9409746496155904,1.5822889654114896,-2.5601587458588213,0.2014730616547169,0.737335837114756,93.0875895258395,44.897313293604014,1.3808159037567704,9,0.21596240997314453,0.9295778274536133,0.04929542541503906,-1.3615026473999023,1.549295425415039,4,0.008333313020070232,2.1578981130058468,27.981220245361328,2.5909088810610923,27.192487716674805,1.9879466765866947,26.863849639892575,0.008333313020070232
7226,2001-10-01,27.361501693725586,28.09389686584473,27.03286361694336,27.93427276611328,1121658.0,-0.028666686167399202,1.378946918265879,-5.083317816335327,26.9578356100601,26.39233342789412,0.9741541550962083,2.1429014725368276,1.45898460697493,-0.5868817961000872,30.017530371659973,1.1361503601074219,-1.069167505962394,-1.8131461143493652,-4.617592192634753,0.9912999639360223,-3.215369153492059,-0.4109230752066715,1.2287622291658664,53.45620523708025,5.476939035955446,1.4022230391426929,10,0.9953060150146484,1.7370901107788086,1.1901416778564453,-0.2629098892211914,2.403757095336914,0,0.022306110284011194,1.2857115219988116,28.16901397705078,2.1578981130058468,27.981220245361328,2.5909088810610923,27.192487716674805,0.022306110284011194
7227,2001-10-02,27.80281639099121,27.86854553222656,27.46478843688965,27.60563468933105,1505271.0,0.016129037879774932,1.457139209063188,-0.34425918340843187,31.59379439944236,25.534532584790526,0.1595378295970562,1.5682719478508318,1.0271493199377204,-0.9806134836706875,28.67849269280326,0.507043838500973,-1.2709261445861273,-1.2361506462097154,-4.0298168388309925,1.5575155464115618,-2.632983742520352,0.16068245010092141,0.5092919475790474,72.72727272727273,24.347090466225737,1.3968330963106383,10,-0.046947479248046875,1.2957754135131836,0.9037561416625977,-0.5492954254150391,1.9248828887939489,1,0.026680212501019707,1.378946918265879,27.361501693725586,1.2857115219988116,28.16901397705078,2.1578981130058468,27.981220245361328,0.026680212501019707
7228,2001-10-03,27.23004722595215,27.877933502197266,26.995304107666016,27.6525821685791,1266179.0,-0.020601120296023456,1.0215102614955835,-2.142870961501219,29.166672176992023,25.199557815463837,0.3758668675512773,2.022121256477007,1.5993052523681897,-0.3638584789601751,28.17247102976767,0.88262939453125,-1.4544995902394007,-1.6676053047180162,-4.529679046888603,1.1944684374525707,-3.0986421758033096,-0.23656843363272273,0.8638496398925817,17.85724131426789,-28.023487227431282,1.4310368710852932,10,0.06103229522705078,1.868544578552246,2.2511730194091797,0.798121452331543,2.0938968658447266,2,0.05172415121556995,1.457139209063188,27.80281639099121,1.378946918265879,27.361501693725586,1.2857115219988116,28.16901397705078,0.05172415121556995
7229,2001-10-04,27.22065734863281,27.41783905029297,26.85445976257324,27.1830997467041,1034009.0,-0.00034483514631555856,1.608714468030628,-0.08888638107704662,29.396328258039205,26.565707508100335,0.14101493209478733,1.8599030705593371,1.5925222334692322,-0.3088914046298541,27.179028613129113,0.5633792877197301,-1.6292992640814923,-1.5075116157531774,-4.343892693426081,1.3288694619197265,-2.9257021545896293,-0.08932107691672542,0.6572761535644567,25.161326679317625,-17.99833099842489,1.418190538836452,10,0.07042217254639027,1.666666984558109,2.4483566284179723,0.9953050613403356,1.4272289276123118,3,0.07795794460890648,1.0215102614955835,27.23004722595215,1.457139209063188,27.80281639099121,1.378946918265879,27.361501693725586,0.07795794460890648
7230,2001-10-05,27.46478843688965,27.55868530273437,27.11737060546875,27.23004722595215,1362561.0,0.008968596354235414,1.0888908951383742,6.250165050023444,30.129870335435342,27.59865480998466,-0.04121012963633319,1.4895118053313183,1.3341162647246634,-0.5039138124671503,26.059883852791287,0.44131469726562145,-1.809858340293765,-1.1347419738769524,-3.9543982759303304,1.6849143281764256,-2.544570124903643,0.2750861771497384,0.4131450653076172,49.242407920938355,9.66632855550052,1.4098281510266897,10,-0.17370891571044922,1.1596250534057617,2.246479034423828,1.0281696319580078,1.0985908508300817,4,0.07658121044686461,1.608714468030628,27.22065734863281,1.0215102614955835,27.23004722595215,1.457139209063188,27.80281639099121,0.07658121044686461
7231,2001-10-08,27.22065734863281,27.370891571044922,27.11737060546875,27.34272384643555,1166921.0,-0.008888875616785419,1.8421322727564309,-0.5200045501820375,29.3299602877036,28.50348899298819,0.22512302266317974,1.5732195392332535,1.580214348329239,-0.21399390530879359,25.247261675529597,0.34741783142089844,-1.8993185368274261,-1.2258213996887228,-3.992838592609168,1.5411957932317222,-2.609329996148947,0.15768719677150145,0.4646002197265666,35.779871225039244,-0.4350091337979407,1.3835085964602227,10,0.15962409973144887,1.4037561416626012,2.4906101226806676,1.347417831420902,1.3990612030029368,0,0.09175575820392368,1.0888908951383742,27.46478843688965,1.608714468030628,27.22065734863281,1.0215102614955835,27.23004722595215,0.09175575820392368
7232,2001-10-09,27.28638458251953,27.323944091796875,27.14554023742676,27.23004722595215,1282580.0,0.002414608620391112,1.7142670593867801,-0.46153004781396734,32.253705799806696,30.104509765560955,0.25215197460495986,1.3442013379884514,1.5417773878291747,-0.23203578598373298,24.835590831766048,0.17840385437011363,-1.7133119777523333,-1.012676334381105,-3.6912902803974035,1.6659376116351936,-2.351983307389254,0.32663063862704433,0.2723007202148402,42.201846830477564,3.961475693830266,1.3393069730081497,10,0.2957744598388672,1.328639030456543,2.443662643432617,1.2816905975341797,1.4460086822509801,1,0.09084656118682033,1.8421322727564309,27.22065734863281,1.0888908951383742,27.46478843688965,1.608714468030628,27.22065734863281,0.09084656118682033
7233,2001-10-10,27.8873233795166,28.15023422241211,27.34272384643555,27.521127700805664,1143171.0,0.022023393945053815,-1.2337665078536086,6.500050783762738,42.61602845114078,31.349717286535324,-0.2680472629916295,0.586999560545749,0.950852815082758,-0.778462087981417,23.777927130199817,0.8638496398925781,-1.5489272203862008,-0.293427658081054,-2.8128590625232377,2.2260037463611297,-1.553143360302144,0.9662880441400361,-1.6150226593017578,79.71013852764155,37.4493994215005,1.2597157022210914,10,-0.3051643371582031,0.6948366165161133,1.9154934883117676,0.7370901107788086,1.0328655242919922,2,0.06599327856686044,1.7142670593867801,27.28638458251953,1.8421322727564309,27.22065734863281,1.0888908951383742,27.46478843688965,0.06599327856686044
7234,2001-10-11,27.77464866638184,28.12206649780273,27.60563468933105,28.12206649780273,669459.0,-0.004040355956768549,1.9729723794518224,-0.9487218217425532,57.38637456593853,34.31450776495095,-0.20982118171309594,0.533261042336644,1.0893903320864844,-0.6095775318347982,22.663105967956703,0.5164318084716797,-1.35464552411106,-0.28309774398803356,-2.613411935380146,2.047216447404079,-1.4482548396840897,0.8820593517080226,-1.4647892761230494,63.63648115113475,16.522787633908173,1.1651570956960564,10,-0.2723016738891637,0.8075113296508754,2.0985908508300746,0.9248819351196254,0.4225349426269496,3,0.05578091892446824,-1.2337665078536086,27.8873233795166,1.7142670593867801,27.28638458251953,1.8421322727564309,27.22065734863281,0.05578091892446824
7235,2001-10-12,27.23004722595215,27.97183036804199,27.05164337158203,27.6525821685791,524193.0,-0.01960786064195552,-1.361443954968175,1.2162154743147267,50.0,36.87474825272206,0.2096251943372387,0.8921332862862599,1.6646541034453932,-0.023806305793460325,22.00859610259769,0.9201869964599574,-1.1731568852210614,-0.680750846862793,-2.8127125834074604,1.4512108896818745,-1.7467317151351267,0.38523002140954077,-0.8833803390502908,16.2393355301765,-33.52900181886781,1.0659808682723335,10,0.27229976654052734,1.2722997665405273,2.814553737640381,1.4694833755493164,0.4694843292236328,4,0.05206891631615207,1.9729723794518224,27.77464866638184,-1.2337665078536086,27.8873233795166,1.7142670593867801,27.28638458251953,0.05206891631615207
7236,2001-10-15,27.539905548095703,27.793426513671875,27.04225349426269,27.04225349426269,859562.0,0.01137927964547325,-2.0188683584182945,-1.1777772762154195,56.42857091037567,39.634167865047985,-0.08075775713252753,0.3814557908371903,1.3854530650870949,-0.2796303118401511,21.200236212993403,0.7511730194091832,-1.1234364747901253,-0.23098640441894602,-2.034178365900015,1.572205557062123,-1.1325823851594805,0.6706095763215885,-1.1571673144836403,44.91522651880459,-8.96724587476676,0.901595980740534,10,-0.037558555603027344,0.9014091491699219,2.6009397506713867,1.3568086624145508,0.2535209655761719,0,0.03716329882964309,-1.361443954968175,27.23004722595215,1.9729723794518224,27.77464866638184,-1.2337665078536086,27.8873233795166,0.03716329882964309
7237,2001-10-16,27.136150360107425,27.436620712280273,26.892019271850586,27.41783905029297,833363.0,-0.014660732488103845,2.411733779424065,-0.566035421768931,49.47183696737112,41.89029728620122,0.24416218030634695,0.5657383401742564,1.7906815661762572,0.17890868431292262,20.404454210768115,0.6478862762451172,-1.0967523503116325,-0.47699508666991974,-1.8533746576970138,0.8993844843571743,-1.1651848721834668,0.2111946988436273,-0.7180622067193632,19.402971499256726,-35.82856772133323,0.6881897855135466,10,0.36619663238525035,1.3051643371581996,3.086854457855221,1.9953050613403285,0.7230052947998047,1,0.0546712843141266,-2.0188683584182945,27.539905548095703,-1.361443954968175,27.23004722595215,1.9729723794518224,27.77464866638184,0.0546712843141266
7238,2001-10-17,27.24882507324219,27.539905548095703,26.76056289672852,26.920188903808594,844652.0,0.004152199617098562,-1.4057936881771234,-1.1666644096258552,42.137080260403245,43.305936397574996,0.15022945380053088,0.26942558985264853,1.667500894659998,0.1076863202864935,20.689457971866293,0.779342651367184,-0.9592617067488156,-0.23896818161010458,-1.1821654857073653,0.7042291224871562,-0.710566833658735,0.2326304704385258,-0.7960939984736477,35.861982012272186,-13.651040984046098,0.4715986520486311,10,0.20657348632812145,1.192489624023434,2.868546009063717,1.8826303482055629,0.6009407043456996,2,0.05444521690533932,2.411733779424065,27.136150360107425,-2.0188683584182945,27.539905548095703,-1.361443954968175,27.23004722595215,0.05444521690533932
7239,2001-10-18,27.22065734863281,27.6525821685791,27.09859275817871,27.28638458251953,686606.0,-0.001033722537895465,-2.575781451980253,-0.20000000000000864,39.4571898448811,44.34230523195786,0.19936224868282792,0.17648657472139107,1.6812889279981924,0.18191129859189203,22.14185729732146,0.5539894104003906,-0.8788795565275045,-0.18450679779052948,-0.8713836869325391,0.5023700913514801,-0.5279452423615361,0.1589316467804771,-0.7339762109113934,37.98454617173648,-5.768048203375869,0.3434384445710055,10,0.23474121093750355,1.220657348632816,2.8568072319030797,1.910798072814945,0.6854457855224645,3,0.062435360520826766,-1.4057936881771234,27.24882507324219,2.411733779424065,27.136150360107425,-2.0188683584182945,27.539905548095703,0.062435360520826766
7240,2001-10-19,27.361501693725586,27.446008682250977,27.14554023742676,27.21126747131348,673400.0,0.005174171339394684,-1.1333369445987043,-2.285722576900577,50.0,46.638976311101906,0.04730000880542207,0.0640707583733473,1.5364861564035905,0.09215894035331829,21.800679123531758,0.3004684448242152,-0.7141206949364047,-0.05962486267089773,-0.7255086263000834,0.6062589009582879,-0.39256674448549234,0.2733170191436969,-0.8415494943103567,58.181814824253166,15.009901407025652,0.3329418818145932,10,0.09389686584472656,1.079813003540039,2.7159628868103027,1.769953727722168,0.3380298614501953,4,0.03054225329579907,-2.575781451980253,27.22065734863281,-1.4057936881771234,27.24882507324219,2.411733779424065,27.136150360107425,0.03054225329579907
7241,2001-10-22,28.056337356567386,28.12206649780273,27.25821685791016,27.25821685791016,433136.0,0.025394646486129657,-1.164709818494647,5.312507934895893,53.10345214046159,48.9556147933969,-0.5772301767782544,-0.5962577767378754,0.85779266300014,-0.5521230876904468,21.058025723606583,0.863849639892571,-0.5264300790695629,0.5938962936401389,-0.12267438716374457,1.3104669744440223,0.23561095323819714,0.9521816340420806,-1.5037795166922194,95.17231234765117,53.43643445441672,0.35828534040194143,10,-0.6009387969970739,0.38497734069823863,2.0164322853088343,1.0751180648803675,-0.26291084289551137,0,-0.012717476157239171,-1.1333369445987043,27.361501693725586,-2.575781451980253,27.22065734863281,-1.4057936881771234,27.24882507324219,-0.012717476157239171
7242,2001-10-23,28.037559509277344,28.29108047485352,27.943662643432614,28.29108047485352,738791.0,-0.0006692907577847684,1.740742412615276,-0.31764748055300424,61.43620512770635,51.04674553523751,-0.492482356973273,-0.5112521777161305,0.8904056765636845,-0.48163794999985754,19.717629278712863,0.34741783142090554,-0.35282507325318235,0.5164329528808587,-0.1858294228162478,1.2186953285779651,0.1653017650323072,0.8675641407294101,-1.453048141751438,83.43560575849395,37.081441386992665,0.351131187848553,10,-0.5117378234863246,0.34741687774658203,2.0187783241271973,1.0938959121704102,-0.4882640838623047,1,-0.008707355414606877,-1.164709818494647,28.056337356567386,-1.1333369445987043,27.361501693725586,-2.575781451980253,27.22065734863281,-0.008707355414606877
7243,2001-10-24,28.17840385437012,28.215961456298828,27.840375900268555,27.840375900268555,821967.0,0.005023416715216333,-1.2222159526926375,-1.3333333333333286,63.07695673211894,51.67903244259089,-0.6567601094296691,-0.6054908347180259,0.7713724520027867,-0.5742286834165746,18.35537964538043,0.37558555603027344,-0.13507749240806532,0.6079814910888715,-0.1344154148779637,1.3503783970557066,0.23678303810545387,0.979179944072289,-1.525629722551109,90.55112946592091,39.80122169537631,0.3711984529834175,10,-0.6525821685791016,0.17840385437011363,1.8779339790344203,0.9530515670776332,-0.4882621765136754,2,-0.011329534529805452,1.740742412615276,28.037559509277344,-1.164709818494647,28.056337356567386,-1.1333369445987043,27.361501693725586,-0.011329534529805452
7244,2001-10-25,27.943662643432614,28.09389686584473,27.63380241394043,27.981220245361328,869466.0,-0.008330536113779985,2.500003627367697,-0.11110797634632813,56.555300261096505,52.407399138268275,-0.44200450996638097,-0.39390323718049913,1.0086953701298391,-0.2889605292861539,18.192753076968778,0.544601440429691,0.04609162674606537,0.37511816024779776,-0.36308170094816106,1.1133180214437566,0.006018229649818352,0.7442180908457772,-1.2253562578922228,69.67214070093995,17.957763563347797,0.3690999305979787,10,-0.41784095764159446,-0.18779373168944957,2.070421695709232,1.4929571151733434,-0.4225349426269496,3,-0.00336022042073969,-1.2222159526926375,28.17840385437012,1.740742412615276,28.037559509277344,-1.164709818494647,28.056337356567386,-0.00336022042073969
7245,2001-10-26,28.40375518798828,28.478872299194336,27.981220245361328,28.14084434509277,555078.0,0.01646500497900183,1.4090911189389077,-7.0002031384890975,65.29129396822634,53.39214614469613,-0.8024880830505268,-0.8806597413465624,0.5668759758042086,-0.7037336589542456,18.185687960953324,0.5352096557617223,0.10774158399370037,0.8234736442565911,0.03905719295023502,1.6078900955629472,0.43126541860341305,1.2156818699097691,-1.6225378388753668,93.84616586585412,38.45902284412635,0.39220822565317837,10,-0.7840375900268555,-1.0281686782836914,1.3145546913146973,1.0328645706176758,0.18779373168944957,4,-0.017520642976230905,2.500003627367697,27.943662643432614,-1.2222159526926375,28.17840385437012,1.740742412615276,28.037559509277344,-0.017520642976230905
7246,2001-10-29,27.97183036804199,28.16901397705078,27.784038543701172,28.16901397705078,562746.0,-0.015206609727750009,2.9047407163792185,-0.7500018136838855,58.09314306381478,54.35006904430098,-0.3384423534814509,-0.4223187001090487,1.0103127852289298,-0.2270416585500321,17.52603891945849,0.6197166442871094,0.06117217500643335,0.36103239059447745,-0.4349495395952623,1.1570143207842172,-0.036958574500392416,0.7590233556893473,-1.0887537219241885,39.99999999999958,-16.350470091029948,0.39799096509487014,10,-0.35211277008056285,-0.5962438583373988,0.9953064918518102,1.323945045471195,0.4037570953369176,0,-0.009734751329584457,1.4090911189389077,28.40375518798828,2.500003627367697,27.943662643432614,-1.2222159526926375,28.17840385437012,-0.009734751329584457
7247,2001-10-30,28.54460144042969,29.06103324890137,27.7652587890625,27.97183036804199,2379210.0,0.020476710492356442,-1.6285744133812412,-2.9047600622938288,57.81252904734675,56.09178557618359,-0.7715510191022936,-0.9872863997671182,0.45897374426083815,-0.7506607415625588,17.01510140831487,1.2957744598388707,0.1169761055277867,0.8967142105102575,0.0002715401379624893,1.7931568808825524,0.44849287532411,1.344935545696405,-1.565777055127299,63.81581760838198,9.989741234360267,0.44822133518614693,10,-0.464788436889652,-0.8779344558715856,0.4225354194641078,0.7511739730834925,-0.8450698852539098,1,-0.026315831675753354,2.9047407163792185,27.97183036804199,1.4090911189389077,28.40375518798828,2.500003627367697,27.943662643432614,-0.026315831675753354
7248,2001-10-31,28.63849830627441,28.88262939453125,28.54460144042969,28.619718551635746,1286946.0,0.00328947895946885,-3.000000000000126,0.03278754033505547,60.3139178887285,58.40919980327775,-0.7236968563662423,-1.0226892344612963,0.3683661540337404,-0.7966095246936362,16.077872215805204,0.33802795410155895,0.11524436975570751,0.9201885223388651,-0.05580524968654643,1.8961822943642765,0.4321916363261593,1.4081854083515708,-1.4930972118840984,70.39477201047694,17.07394776234105,0.48799688601270613,10,-0.5352115631103445,-0.8826293945312464,0.13145494461059926,0.460093498229984,-0.9014091491699219,2,-0.03803282103729366,-1.6285744133812412,28.54460144042969,2.9047407163792185,27.97183036804199,1.4090911189389077,28.40375518798828,-0.03803282103729366
7249,2001-11-01,29.34272384643555,29.408451080322266,28.59154891967773,28.59154891967773,1332422.0,0.024590169939422202,-1.1749984765077384,39.99918748732,74.29810533520215,61.10898928496688,-1.2239644487601886,-1.6440761171079359,-0.32159480083935676,-1.4477054483037932,15.193647267107663,0.8169021606445348,0.21385284384819414,1.5183107376098661,0.33148985869943104,2.705131616520301,0.9249002981546504,2.111721177065082,-2.0440721796843526,96.00002785819272,36.41937294965347,0.5934104394552169,11,-1.0093898773193395,-1.2582168579101598,-0.5727705955505407,-0.2441320419311559,-1.4741783142089915,3,-0.056319998689550954,-3.000000000000126,28.63849830627441,-1.6285744133812412,28.54460144042969,2.9047407163792185,27.97183036804199,-0.056319998689550954
7250,2001-11-02,29.56807518005371,29.77464866638184,29.23004722595215,29.28638458251953,1034861.0,0.007679973229395287,-1.761913513670391,0.37499999999999645,73.78859582754079,63.40733858353123,-1.2330671371595656,-1.7958493560027833,-0.5554986492885767,-1.616877939457737,14.606719061679696,0.544601440429691,0.3648933025951031,1.6384977340698228,0.23321298665833012,3.0437824814813155,0.9358553603640765,2.341140107775569,-2.058443571945407,89.71959157056611,27.115481578171952,0.702642373705746,11,-0.8638496398925781,-1.3004693984985316,-0.7981219291687012,-0.4694833755493164,-2.150236129760742,4,-0.06922829662679209,-1.1749984765077384,29.34272384643555,-3.000000000000126,28.63849830627441,-1.6285744133812412,28.54460144042969,-0.06922829662679209
7251,2001-11-05,29.71830940246582,29.81220626831055,29.361501693725586,29.474178314208984,975114.0,0.005080960512216848,1.0869584417075329,0.8666639582359991,82.2014575149932,65.71458884878533,-1.2547038024357313,-1.8439098532979443,-0.7239160147079886,-1.7064908760388633,14.002086343766251,0.4507045745849645,0.5513808292266376,1.6638493537902832,0.09001723408534801,3.2376814734952184,0.8769332939378174,2.450765413642749,-1.9368757473646916,95.4128346331962,26.214515792471175,0.7869160598524673,11,-0.995305061340332,-1.4319248199462855,-0.9765253067016602,-0.6197175979614258,-2.3004703521728516,0,-0.037914689813903,-1.761913513670391,29.56807518005371,-1.1749984765077384,29.34272384643555,-3.000000000000126,28.63849830627441,-0.037914689813903
7252,2001-11-06,29.7652587890625,29.906103134155273,29.57746505737305,29.57746505737305,780326.0,0.0015798135069144958,-2.4999898433850913,0.7692331731708124,81.90482547015554,67.80657426412273,-1.151945622781426,-1.7872599652536998,-0.8291374095346882,-1.6968780830575625,13.400831135072256,0.328638076782223,0.6865663799074575,1.5868550300598159,-0.11732882224243468,3.2910388823620664,0.7347631039086906,2.438946956210941,-1.6995169681120537,89.65522072121922,15.569218540901474,0.852091926151126,11,-0.9953060150146484,-1.4319257736206055,-1.0375590324401855,-0.6666669845581055,-1.539907455444336,1,-0.04668769505858417,1.0869584417075329,29.71830940246582,-1.761913513670391,29.56807518005371,-1.1749984765077384,29.34272384643555,-0.04668769505858417
7253,2001-11-07,29.72769927978516,29.953052520751953,29.53051567077637,29.7652587890625,872874.0,-0.0012618573063151173,1.045455384842648,-0.20000406264598622,81.71023326012175,70.60156681956997,-0.9739257694416601,-1.6914777003219577,-0.8654122155986173,-1.6070482957300847,13.988439479929813,0.4225368499755824,0.7656849966943007,1.457276725769045,-0.3746846627178435,3.2892381142559337,0.5412960315256008,2.3732574200124894,-1.3674996487219424,83.44820823176742,4.597512768144199,0.9159806942434446,11,-0.8685436248779332,-1.3708915710449254,-1.3004689216613805,-0.6291074752807653,-1.9718303680419957,2,-0.06822484664962059,-2.4999898433850913,29.7652587890625,1.0869584417075329,29.71830940246582,-1.761913513670391,29.56807518005371,-0.06822484664962059
7254,2001-11-08,29.323944091796875,30.04694747924805,29.1830997467041,29.72769927978516,1557243.0,-0.013581783917695822,-1.520549851128374,10.749746089783764,73.27397091084447,71.48853092430534,-0.3953641913375421,-1.2286979302259766,-0.509618720367591,-1.152090370843183,14.382207350656307,0.8638477325439489,0.8107925751945757,0.976056766510009,-0.8981724549626655,2.8502859879826836,0.03894215577367177,1.9131713772463463,-0.6770309405896846,16.304302226736226,-62.469139404259494,0.9371146107363375,11,-0.41784095764160156,-0.9201889038085902,-1.1291084289550781,-0.22535228729248047,-1.5774650573730469,3,-0.05411464875682581,1.045455384842648,29.72769927978516,-2.4999898433850913,29.7652587890625,1.0869584417075329,29.71830940246582,-0.05411464875682581
7255,2001-11-09,28.64788627624512,29.10798072814941,28.64788627624512,29.10798072814941,968298.0,-0.02305480509154545,1.0,1.1395381795506234,57.0469777308396,71.37229033175251,0.3564499441930984,-0.4648036128773789,0.11265972508948252,-0.42824124131148267,13.886616807027357,0.6760578155517543,0.8258767815240162,0.2291069984436085,-1.5729626645432582,2.031176661430475,-0.6719278330498248,1.1301418299370418,1.3990612030029297,0.0,-73.53073428593709,0.9010348314934332,11,0.2582168579101527,-0.24413108825683594,-0.5586843490600621,0.4507055282592738,-0.375585556030277,4,-0.027204127261032607,-1.520549851128374,29.323944091796875,1.045455384842648,29.72769927978516,-2.4999898433850913,29.7652587890625,-0.027204127261032607
7256,2001-11-12,28.56337928771973,28.90140724182129,28.356807708740234,28.826290130615234,871703.0,-0.0029498507397895946,1.6363598590996598,0.5714279792058778,56.16737949514832,71.18949593706381,0.5964115784450073,-0.3158846889717388,0.12797755131271416,-0.3082431064156417,13.200627540708924,0.5445995330810547,0.8925585210463112,0.09342632293701669,-1.6610582640895224,1.8479109099635558,-0.7838159705762529,0.9706686164502862,1.4835681915283203,12.22215952692656,-57.57483714096921,0.8772422935132702,11,0.6384983062744105,-0.1596240997314453,-0.6056327819824254,0.5352125167846644,-0.10328483581543324,0,-0.04010520694654862,1.0,28.64788627624512,-1.520549851128374,29.323944091796875,1.045455384842648,29.72769927978516,-0.04010520694654862
7257,2001-11-13,28.619718551635746,28.723005294799805,28.33802795410156,28.572769165039066,603110.0,0.0019724299197412254,2.0370225475666763,-0.17857531503689275,55.28089805577059,70.6302715111796,0.6167009201771165,-0.26918103511121316,0.011969221373547612,-0.3206071155194756,12.306474782076293,0.38497734069824574,0.8881852695882202,0.07558717727661346,-1.5630822703232106,1.7142566248764375,-0.7437475465232986,0.8949219010765255,1.3596233367919908,16.483549598980666,-48.59431205437718,0.8193347237999121,11,0.572769165039059,-0.21596336364746094,-0.6173710823059118,0.4788732528686488,-0.15023422241210938,1,-0.04199480505632314,1.6363598590996598,28.56337928771973,1.0,28.64788627624512,-1.520549851128374,29.323944091796875,-0.04199480505632314
7258,2001-11-14,28.73239326477051,28.94835662841797,28.49765205383301,28.85445976257324,392985.0,0.003936960907965581,1.9090830748017695,-2.5999593743650733,59.7221974053577,69.01072618564133,0.5797084096425955,-0.2793333446589905,-0.14546302601693384,-0.3939021321604166,11.34033969840496,0.4507045745849574,0.9558494765443015,0.11408348083496378,-1.407858063072112,1.6360250247420396,-0.6468872911185741,0.8750542527885017,1.148469787597655,23.076880149470277,-39.70882539877713,0.7609707719535382,11,0.4600944519042933,-0.32863807678222656,-0.633801937103275,0.36619853973388317,-0.1877918243408203,2,-0.01764704828031305,2.0370225475666763,28.619718551635746,1.6363598590996598,28.56337928771973,1.0,28.64788627624512,-0.01764704828031305
7259,2001-11-15,28.920188903808594,28.976526260375977,28.68544578552246,28.73239326477051,529092.0,0.006536024942563445,-1.0666680208820005,-1.5384699521860663,56.82383634889976,67.12575291023677,0.3639458532638713,-0.35128666046188073,-0.39461632936816216,-0.5525205244053595,10.52611012855958,0.2910804748535156,0.9942029910121946,0.21690254211425852,-1.1592654477336488,1.5930705319621659,-0.47118145280969514,0.9049865370382122,0.8681040426635747,75.60995548421184,16.061132304563174,0.6880839949239533,11,0.27229881286621094,-0.516433715820309,-0.8380293846130371,0.17840290069580078,-0.4507045745849574,3,-0.04025976441364454,1.9090830748017695,28.73239326477051,2.0370225475666763,28.619718551635746,1.6363598590996598,28.56337928771973,-0.04025976441364454
7260,2001-11-16,28.19718360900879,29.1643180847168,28.07511711120605,29.10798072814941,994604.0,-0.025000019785644922,1.1284434786822057,-4.8499375374522105,52.76498709594686,63.85503397478717,0.974521346922387,0.461180876866635,0.2758297414542028,0.1899068585232584,9.705782407486721,1.0892009735107493,0.9988250125063587,-0.547886848449707,-1.7974398451769815,0.7016661482775675,-1.1726633468133443,0.07688964991393021,1.5040934379211421,11.20697656092696,-48.71554086251732,0.6247764983636371,11,0.8638486862182617,0.20657157897949574,-0.15493011474609375,0.9014081954956055,0.347417831420902,4,-0.0159840280800585,-1.0666680208820005,28.920188903808594,1.9090830748017695,28.73239326477051,2.0370225475666763,28.619718551635746,-0.0159840280800585
7261,2001-11-19,27.69953155517578,28.215961456298828,27.64319229125977,28.215961456298828,1115375.0,-0.01764899859268254,1.2181874589116344,0.5670087116770001,39.43663650833455,59.13634631236262,1.29151098826474,0.9810292323052927,0.7061858748628147,0.7080325332254773,10.142385147285122,0.572769165039059,0.857182624320771,-1.0276986122131362,-2.327820110840829,0.2724228864145566,-1.6777593615269843,-0.377637862899288,1.8716526968962413,3.7037872974312656,-53.424259773453315,0.6500607493138467,11,1.1455383300781286,0.7042236328125036,0.30281543731689453,1.3990602493286133,0.9201869964599645,0,0.02067793687767394,1.1284434786822057,28.19718360900879,-1.0666680208820005,28.920188903808594,1.9090830748017695,28.73239326477051,0.02067793687767394
7262,2001-11-20,27.793426513671875,27.8873233795166,27.50234794616699,27.77464866638184,912279.0,0.0033897670185887296,2.727283639419072,-0.03636088315026015,39.43660762948629,54.43927679784756,0.9929123126374648,0.9148094200256267,0.5462121180863093,0.639113190270713,10.915069358544407,0.3849754333496129,0.6945199353542044,-0.9215970039367676,-2.2531860174429426,0.4099920095694074,-1.587391510689855,-0.2558024971836801,1.5849585423189225,17.514067235821294,-36.368738416543174,0.6657945067530884,11,0.9812211990356445,0.6103286743164098,0.1784043312072754,1.3051652908325195,0.6760578155517614,1,0.023986532855331033,1.2181874589116344,27.69953155517578,1.1284434786822057,28.19718360900879,-1.0666680208820005,28.920188903808594,0.023986532855331033
7263,2001-11-21,27.85915565490723,28.1126766204834,27.66197204589844,27.690141677856445,618446.0,0.0023649167979709063,-2.9999830723657315,9.000711020824644,27.932979913152323,49.40138890921511,0.7087936350672521,0.8684632537494288,0.4132001350100829,0.5904496310821266,11.448527821202106,0.4507045745849574,0.4729934394344113,-0.8399054527282672,-2.2057918889429153,0.5259809834863809,-1.522848670835593,-0.1569622346209414,1.2941049479047102,21.46896026974238,-25.96739291466326,0.6829432181073246,11,0.4741773605346644,0.5445995330810547,0.11267518997192028,1.2394361495971644,0.40375518798828125,2,0.021907651541079654,2.727283639419072,27.793426513671875,1.2181874589116344,27.69953155517578,1.1284434786822057,28.19718360900879,0.021907651541079654
7264,2001-11-23,27.84976577758789,27.962440490722656,27.511737823486328,27.6525821685791,367638.0,-0.0003370481659836777,1.1333369445986756,1.166670428384393,22.686610424267712,45.583570319596014,0.5443216177991452,0.9174985599760177,0.35441625309606195,0.6230208028152404,11.79363856377841,0.4507026672363281,0.23400421412215167,-0.8446004867553718,-2.222016238758627,0.5328152652478835,-1.5333083627570012,-0.1558926107537424,1.1053853064266548,20.903975550610614,-20.308750086851735,0.688707876001628,11,0.4835672378540039,0.7230043411254883,0.09859085083007812,1.248826026916504,0.29107856750487926,4,0.024949425729137387,-2.9999830723657315,27.85915565490723,2.727283639419072,27.793426513671875,1.2181874589116344,27.69953155517578,0.024949425729137387
7265,2001-11-26,27.906103134155273,28.16901397705078,27.80281639099121,27.906103134155273,562001.0,0.0020229023474487295,-2.545446151573349,0.0,20.307736155435634,41.59916550407238,0.415378299151417,0.866386856672932,0.231273096448259,0.5847304789702967,12.628227948421769,0.3661975860595703,-0.01944740904459863,-0.7633805274963379,-2.1803137107255353,0.6535526557328595,-1.4718471191109366,-0.054913935881739206,0.8747115733175654,56.57897198634754,21.3042196410629,0.7084665916145979,11,0.4272298812866211,0.6901407241821325,0.04225349426269531,1.192488670349121,0.2535209655761719,0,0.02018845814336645,1.1333369445986756,27.84976577758789,-2.9999830723657315,27.85915565490723,2.727283639419072,27.793426513671875,0.02018845814336645
7266,2001-11-27,27.69953155517578,28.0,27.474178314208984,27.962440490722656,1060740.0,-0.00740237997352855,2.111113618922945,-100.0,17.836282318561686,37.4386526443825,0.5437028643369999,1.1083375661212216,0.361812445416561,0.8068318388369704,13.382049797459306,0.5258216857910156,-0.23208469502922924,-0.9563371658325188,-2.406342825047915,0.4936684933828772,-1.681339995440215,-0.23133433622482258,0.9278671409403572,32.43259565076559,3.8698587605537966,0.7250028296076979,11,0.6197166442871094,0.9530506134033239,0.2488250732421875,1.3990602493286133,-0.1408462524414098,1,0.030508454035425903,-2.545446151573349,27.906103134155273,1.1333369445986756,27.84976577758789,-2.9999830723657315,27.85915565490723,0.030508454035425903
7267,2001-11-28,27.793426513671875,28.29108047485352,27.46478843688965,27.46478843688965,1071284.0,0.0033897670185887296,-4.028583699456206,-1.2500072547881602,20.402284425443867,33.069773424392075,0.35791033164352726,1.0069055858087737,0.19292219378583297,0.7185255615706367,13.470751396695485,0.8262920379638707,-0.3188611447915193,-0.8248834609985352,-2.325070531479561,0.6753036094824907,-1.574976996239048,-0.07478992575802224,0.6725213289772611,39.772630218251734,17.402673775099217,0.7500935352405135,11,0.5211267471313477,0.9624414443969727,0.15493011474609375,1.3051652908325195,-0.14084434509277344,2,0.029729764970051864,2.111113618922945,27.69953155517578,-2.545446151573349,27.906103134155273,1.1333369445986756,27.84976577758789,0.029729764970051864
7268,2001-11-29,27.54929542541504,27.93427276611328,27.333332061767575,27.8873233795166,569456.0,-0.008783770800507296,1.7826048557323064,-1.0285720918624965,21.450134000050326,29.13936205229769,0.4655251716347344,1.2282241105332297,0.37492903199144223,0.9638839276413727,13.630126200586712,0.6009407043457067,-0.40849833312993056,-1.014554405212401,-2.5889035480972424,0.5597947376724406,-1.8017289766548217,-0.22737983376998017,0.7564669123125789,22.5490703713737,-0.5638546442436976,0.7871745714424201,11,0.6995296478271484,1.1408443450927734,0.40610361099243164,1.5492963790893555,0.441314697265625,3,0.033401540387842266,-4.028583699456206,27.793426513671875,2.111113618922945,27.69953155517578,-2.545446151573349,27.906103134155273,0.033401540387842266
7269,2001-11-30,27.690141677856445,28.018779754638672,27.60563468933105,27.81220626831055,1023359.0,0.005112517408030426,-1.8387185552620957,0.3611079763463293,31.386892158781507,26.76401817039043,0.1473421979276246,1.008952056468729,0.20076844458024112,0.8252463562351551,13.115849003459601,0.4694843292236328,-0.5016339719370855,-0.791079044342041,-2.3667761916462595,0.7846181029621775,-1.5789276179941503,-0.0032304706899317637,0.6009387969970739,37.25504644160157,10.755067528752555,0.7878485736521096,11,0.12206459045410156,0.9999980926513672,0.2511730194091797,1.4084501266479492,0.2347412109375,4,0.020684948878289866,1.7826048557323064,27.54929542541504,-4.028583699456206,27.793426513671875,2.111113618922945,27.69953155517578,0.020684948878289866
7270,2001-12-03,27.521127700805664,27.67136192321777,27.23004722595215,27.41783905029297,1040825.0,-0.006103759923552166,1.1860405791624555,-0.8461802897010551,30.388722761915517,25.758694420788316,0.23509543218040818,1.0716975066744432,0.392844443003348,0.9926600283804952,12.365729351542754,0.4600944519042969,-0.6386738085949446,-0.8577456474304199,-2.4017955800246256,0.6863042851637857,-1.6297706137275227,-0.0857206811333171,0.5975580596923855,27.433680815837775,-0.836310502560849,0.7720249662971033,12,0.23943614959716797,1.1173696517944336,0.11971759796142578,1.5774641036987305,0.5164318084716797,0,0.02251785068636436,-1.8387185552620957,27.690141677856445,1.7826048557323064,27.54929542541504,-4.028583699456206,27.793426513671875,0.02251785068636436
7271,2001-12-04,28.59154891967773,28.826290130615234,27.93427276611328,28.07511711120605,1857147.0,0.038894526071354685,-1.2352949611060196,4.9998892028142485,49.616359517032144,26.889777963848964,-0.777219456835919,-0.09219272298611614,-0.6476549569942769,-0.07285343570503144,11.274075173378584,1.3051624298095703,-0.7580780520388082,0.2690135955810504,-1.1460996354602386,1.6841268266223395,-0.4385430199395941,0.976570211101695,-1.3615016937255824,85.29414224791498,53.239224240085825,0.7075566155206451,12,-0.5633802413940394,0.046948432922366834,-1.093896865844723,0.5070428848266637,-0.6572761535644496,1,-0.01510673035447263,1.1860405791624555,27.521127700805664,-1.8387185552620957,27.690141677856445,1.7826048557323064,27.54929542541504,-0.01510673035447263
7272,2001-12-05,28.375587463378906,29.023473739624023,28.253520965576172,29.01408576965332,1355106.0,-0.007553331822124254,1.3428660973125441,-1.2363651808434808,45.273650695477116,28.816519161885054,-0.5252274043390699,0.015093831850727213,-0.3918588008390813,0.15535556671456163,10.108989638473997,0.7699527740478516,-0.817417105191975,0.12253570556640625,-1.120287492480898,1.3653589036137106,-0.4988758934572459,0.7439473045900584,-1.1455402374267578,63.87438953834636,29.416293577184796,0.6214115990236517,12,-0.2488269805908203,0.2629098892211914,-0.8779354095458984,0.7230043411254883,-0.11267662048339488,2,-0.02878890742610407,-1.2352949611060196,28.59154891967773,1.1860405791624555,27.521127700805664,-1.8387185552620957,27.690141677856445,-0.02878890742610407
7273,2001-12-06,27.69953155517578,28.45070457458496,27.68075180053711,28.45070457458496,1035713.0,-0.023825265611703506,1.0500011426220892,1.1764683038741535,35.68279947561287,30.260540167590072,0.14058909075246007,0.5601320564854184,0.3064026753295508,0.8389525814693144,8.622843979893442,0.7699527740478516,-0.790488387797037,-0.4521118164062514,-1.5047297275242855,0.6005060947117826,-0.9784207719652684,0.0741971391527656,-0.39774726867675625,26.178063368897508,-2.9475906069635727,0.5263089555590165,12,0.4272289276123047,0.9389657974243164,0.17370843887329102,1.3990602493286133,0.8544597625732422,3,-0.001694952367810254,1.3428660973125441,28.375587463378906,-1.2352949611060196,28.59154891967773,1.1860405791624555,27.521127700805664,-0.001694952367810254
7274,2001-12-07,27.73708915710449,27.85915565490723,27.39906120300293,27.60563468933105,1061273.0,0.0013558930357322474,1.4499989843384258,-0.1749989208569158,43.569532815317345,32.84518424091026,0.09539977107953845,0.41908231926112904,0.2665177976622779,0.8068322283459146,7.832472255343522,0.4600944519043004,-0.7683586012134498,-0.33521146774292276,-1.245351076035334,0.5749281405494884,-0.7902812718891283,0.1198583364032828,-0.3664372924804624,28.272244627086433,-2.991117486572726,0.45506980414620574,12,0.3896713256835973,0.901408195495609,0.19248867034912465,1.361502647399906,0.4225349426269567,4,0.009140143154179547,1.0500011426220892,27.69953155517578,1.3428660973125441,28.375587463378906,-1.2352949611060196,28.59154891967773,0.009140143154179547
7275,2001-12-10,27.86854553222656,28.26291084289551,27.61502265930176,27.6525821685791,781604.0,0.004739371690284155,-3.451579506064547,1.6428757980266706,52.63158207345332,36.71132865812044,-0.04687368059255803,0.23847266233427078,0.12815961847647017,0.6873299162120183,7.795198553445326,0.64788818359375,-0.7068074735899472,-0.16478805541992614,-1.037114732781859,0.7075386219420068,-0.6009513941008926,0.2713752832610403,-0.46948432922362926,28.901791794847494,-5.606109919290379,0.4361633386809665,12,0.258214950561527,0.7699518203735387,0.34037494659424183,1.2300462722778356,0.6478862762451207,0,0.002021539175851128,1.4499989843384258,27.73708915710449,1.0500011426220892,27.69953155517578,1.3428660973125441,28.375587463378906,0.002021539175851128
7276,2001-12-11,27.41783905029297,28.103286743164066,27.31455421447754,28.103286743164066,734211.0,-0.016172587170450003,1.3013646026958003,-3.1739072835985036,44.73683085137204,39.415167149890245,0.40194098310262305,0.631326257935747,0.5926172646761358,1.1468912666665574,8.239420228430397,0.788732528686527,-0.6388838493369953,-0.5582175254821777,-1.434429787886888,0.31799473692253244,-0.9963236566845346,-0.12011139427982087,1.6056346893310547,6.043867736052484,-29.349021869840833,0.43810613120235553,12,0.7089214324951172,1.220658302307129,1.0680766105651855,1.6807527542114258,1.568075180053711,1,0.0226028192027683,-3.451579506064547,27.86854553222656,1.4499989843384258,27.73708915710449,1.0500011426220892,27.69953155517578,0.0226028192027683
7277,2001-12-12,27.41783905029297,27.50234794616699,27.23004722595215,27.41783905029297,1272143.0,0.0,2.222154512831023,-0.0,43.699696716709155,41.88734078507456,0.38337732801947055,0.5656699276703563,0.592424879770352,1.1466905411198418,8.77485321796928,0.2723007202148402,-0.5679601940589016,-0.49812355041503764,-1.353063746728452,0.3568166458983768,-0.9255936485717449,-0.07065345225833042,1.5714562988281244,15.384483168118804,-20.870406422802304,0.4274700981567069,12,0.7089214324951172,1.220658302307129,1.086855411529541,1.6807527542114258,2.0,2,0.01883568266897373,1.3013646026958003,27.41783905029297,-3.451579506064547,27.86854553222656,1.4499989843384258,27.73708915710449,0.01883568266897373
7278,2001-12-13,28.225351333618164,28.375587463378906,27.23004722595215,27.46478843688965,1249884.0,0.029452076140791483,1.1592879947077772,100.0,54.3668001222345,44.44066389212489,-0.35554027440192826,-0.2970038856502413,-0.18743550458624014,0.34187201461948646,9.13653264064218,1.1455402374267578,-0.4424511531309143,0.3347408294677727,-0.4450284743889661,1.1145101333245115,-0.05514382246059668,0.7246254813961421,0.6935740905761705,86.88512853130156,46.6771818447494,0.3898846519283701,12,-0.09859085083007812,0.4131460189819336,0.326291561126709,0.8732404708862305,1.2488269805908203,3,0.0013307012137209195,2.222154512831023,27.41783905029297,1.3013646026958003,27.41783905029297,-3.451579506064547,27.86854553222656,0.0013307012137209195
7279,2001-12-14,27.755868911743164,28.12206649780273,27.57746505737305,27.990610122680664,1304838.0,-0.01663335971714963,1.1886751956583421,-0.30864141801712336,48.40637885476816,46.44262568021963,0.13884731468334977,0.08514350629660328,0.30511622187629683,0.8036992678155421,9.475238368608952,0.6478862762451136,-0.3379479321549077,-0.07652559280395366,-0.6884307037591562,0.5353795181512488,-0.3824781482815567,0.22942696267364937,1.0955013845214836,45.90163388517682,7.4437678242662315,0.305952555477602,12,0.3708915710449219,0.8826284408569336,0.8521127700805664,1.3427228927612305,1.5868549346923864,4,0.02875508630422252,1.1592879947077772,28.225351333618164,2.222154512831023,27.41783905029297,1.3013646026958003,27.41783905029297,0.02875508630422252
7280,2001-12-17,27.746479034423828,27.8873233795166,27.370891571044922,27.511737823486328,984486.0,-0.0003383024090938269,1.0000073866700152,-1.0,50.519741037454985,46.54300140471105,0.2051373193339785,0.06222686027836133,0.3300716529135421,0.8050018293126655,9.618664233998667,0.5164318084716797,-0.21988351765738656,-0.06338024139404297,-0.6514522034167989,0.5246917206287129,-0.3574162224054227,0.23065573961733676,1.040038339028321,45.08194401200147,5.619771825082559,0.2940359810113788,12,0.3802814483642578,0.45070362091064453,0.9084501266479492,1.3521127700805664,1.2206573486328125,0,0.0148899997291565,1.1886751956583421,27.755868911743164,1.1592879947077772,28.225351333618164,2.222154512831023,27.41783905029297,0.0148899997291565
7281,2001-12-18,28.272300720214844,28.356807708740234,27.69953155517578,28.07511711120605,816003.0,0.018950933743292264,2.589735042423422,0.8400042251690218,54.838719624539976,47.60578684127359,-0.41430017141401265,-0.44109965328338063,-0.16588317847057255,0.283663630267732,9.387181826913302,0.6572761535644531,-0.14435850916014914,0.4338029861450181,-0.1865471123248703,1.0541530846149065,0.12362793691007212,0.7439780353799641,0.4519578473373045,90.9835778971783,49.430758200382215,0.3101750492349448,12,-0.43192481994628906,-0.0751180648803711,0.3826284408569336,0.6150236129760742,0.8356800079345668,1,0.008634991919220791,1.0000073866700152,27.746479034423828,1.1886751956583421,27.755868911743164,1.1592879947077772,28.225351333618164,0.008634991919220791
7282,2001-12-19,28.460094451904297,28.53521156311035,28.056337356567386,28.17840385437012,814725.0,0.006642322234326592,1.2173961042688606,1.4285700467203402,59.309029419918026,50.23092350175194,-0.6580465896573102,-0.6075361488481299,-0.32313099572541404,0.11363493484055454,9.034930114412665,0.4788742065429652,-0.03963327172955644,0.5882633209228523,-0.09075941645495433,1.2672860583006589,0.24875195223394897,0.9277746896117556,0.2043956619838525,94.24462429232392,48.210614437108134,0.3395113686889039,12,-0.5774650573730469,-0.2629117965698242,0.34272193908691406,0.16431903839111328,0.08450698852539418,2,0.0184756863449973,2.589735042423422,28.272300720214844,1.0000073866700152,27.746479034423828,1.1886751956583421,27.755868911743164,0.0184756863449973
7283,2001-12-20,28.469484329223636,28.68544578552246,28.16901397705078,28.2347412109375,585005.0,0.0003299313477405086,-1.820509081060247,0.8333367188716909,58.18540441827543,51.85490923541394,-0.6109845068712687,-0.5995990611707533,-0.3206090743533103,0.10995109916641965,9.114293626498812,0.5164318084716797,-0.07582028343467684,0.5671367645263707,-0.16246226638423877,1.2967357954369803,0.20233724907106776,0.9319362799816737,-1.239437103271488,83.57150630073808,34.922254134592556,0.3647995154553044,12,-0.5117378234863317,-0.2723016738891637,0.3286371231079066,0.1549291610717738,0.4507045745849574,3,0.0333112714688637,1.2173961042688606,28.460094451904297,2.589735042423422,28.272300720214844,1.0000073866700152,27.746479034423828,0.0333112714688637
7284,2001-12-21,28.54460144042969,28.629108428955078,28.38497734069824,28.478872299194336,1131669.0,0.002638513235343254,1.0799850495234837,0.28000455014504677,60.96579156137086,52.78093251184923,-0.6252630969767594,-0.6534969139267339,-0.3790635254760488,0.04943063386296487,8.992931956612168,0.2441310882568395,-0.07696129139233676,0.607512092590337,-0.17574432300211384,1.3907685081827879,0.2158838847941098,0.9991403003865642,-1.2854462432861347,89.285771287208,36.38509720797846,0.39162820779622626,12,-0.5868549346923864,-0.3474187850952184,0.2535200119018519,0.07042217254638317,0.4319248199462855,4,0.032565768196807676,-1.820509081060247,28.469484329223636,1.2173961042688606,28.460094451904297,2.589735042423422,28.272300720214844,0.032565768196807676
7285,2001-12-24,28.469484329223636,28.619718551635746,28.375587463378906,28.54460144042969,273492.0,-0.0026315698035868085,1.1666708986111074,-1.142828124546527,48.337611586559255,53.181019260203364,-0.5095198140097601,-0.5628670952968413,-0.2702562553597154,0.14410318971443914,9.222197939920552,0.2441310882568395,0.026718588708909863,0.5042259216308622,-0.3140771700628946,1.322529013324619,0.09507437578398381,0.9133774674777406,-1.1818033203125005,78.09530995177082,28.082161511722177,0.4091515458468781,12,-0.5117378234863317,-0.2723016738891637,0.3286371231079066,0.11267566680907848,0.38497543334960227,0,0.030672825229768552,1.0799850495234837,28.54460144042969,-1.820509081060247,28.469484329223636,1.2173961042688606,28.460094451904297,0.030672825229768552
7286,2001-12-26,28.54460144042969,28.807512283325195,28.478872299194336,28.59154891967773,757428.0,0.002638513235343254,-2.6841857680465275,0.6249904781249848,52.39361472235674,54.14701014971976,-0.455944756899612,-0.6023082181354482,-0.3201049103067639,0.08707790319014919,9.089065821825418,0.33802795410155895,0.08850603502538235,0.5370895385742216,-0.3101990403597874,1.3843781175082306,0.11344524910721532,0.9607338280412279,-1.2289651359863285,65.00005078307532,16.048733407203358,0.42364428946700494,12,-0.5258216857910192,-0.4178409576416051,0.18779230117797496,0.03755855560302379,0.4319248199462855,2,0.014802621907639812,1.1666708986111074,28.469484329223636,1.0799850495234837,28.54460144042969,-1.820509081060247,28.469484329223636,0.014802621907639812
7287,2001-12-27,28.619718551635746,28.63849830627441,28.33802795410156,28.58216094970703,581490.0,0.0026315698035868085,7.000050783333667,-0.7999918745431398,65.70510754630877,55.40682208572801,-0.38291379877867016,-0.6454396306124472,-0.3555434891352256,0.018229210760335235,9.365111576766873,0.30047035217285156,0.10764476431021563,0.5708920478820829,-0.3122651709954347,1.4540492667596006,0.12931343844332588,1.01247065732084,-1.24440720803711,70.58821772210942,17.981436075810137,0.44157860943875854,12,-0.5305166244506871,-0.4929580688476598,0.0046939849853515625,-0.11737155914306996,0.3474178314208949,3,0.017060341653351463,-2.6841857680465275,28.54460144042969,1.1666708986111074,28.469484329223636,1.0799850495234837,28.54460144042969,0.017060341653351463
7288,2001-12-28,28.469484329223636,28.826290130615234,28.38497734069824,28.76056289672852,447194.0,-0.0052493256403293165,1.088891296399169,-7.750190442333328,62.03704284214986,56.9213403065482,-0.21725406268743797,-0.4455774733990232,-0.17019078226447348,0.16732513679817984,9.554512170229213,0.44131278991699574,0.19681317906182727,0.3746483802795453,-0.4947041949082589,1.2440009554673495,-0.06002790731435681,0.8093246678734474,-1.0368849480359366,26.923317317083956,-27.573506765090954,0.43467628759390237,12,-0.37089347839355824,-0.3427238464355504,0.11971712112426403,-0.028169631958011365,-0.3004703521728551,4,0.002638513235343254,7.000050783333667,28.619718551635746,-2.6841857680465275,28.54460144042969,1.1666708986111074,28.469484329223636,0.002638513235343254
7289,2001-12-31,28.26291084289551,28.40375518798828,28.09389686584473,28.32863807678223,778835.0,-0.007255961644380027,1.8695705933266826,0.22580581748127568,56.32528369720784,57.5664006020763,0.07689322165746049,-0.2043716468574921,0.07073292251992669,0.36989833055287136,9.71319044709501,0.37558746337890625,0.2944127711626514,0.13943643569946573,-0.7113210615731731,0.9901939329721046,-0.2859423129368537,0.5648151843357851,-0.7466900167421606,23.076943109757003,-33.22581565371985,0.425378748636319,12,-3.552713678800501e-15,-0.13615036010742543,0.10563325881957653,0.17840385437011363,0.9107990264892578,0,0.02325585162005006,1.088891296399169,28.469484329223636,7.000050783333667,28.619718551635746,-2.6841857680465275,28.54460144042969,0.02325585162005006
7290,2002-01-02,28.14084434509277,28.159624099731445,27.380281448364254,28.02816963195801,925485.0,-0.00431896411807231,9.375034913541423,-1.7142774230991373,62.96297309552899,58.469095432186194,0.2914303674505838,-0.0353072655370994,0.22189891361799852,0.4917119089566029,8.997265591440973,0.8826293945312571,0.2825339421945827,-0.013615894317631216,-0.8157541210354502,0.7885223324001878,-0.4146850076765425,0.38745321904128005,0.6854457855224645,52.597394888705566,-9.647092699410067,0.4010691133589102,1,-0.03755855560302379,-0.014083862304683947,0.31220722198486683,0.3004703521728551,0.9389667510986399,2,0.02969640516237515,1.8695705933266826,28.26291084289551,1.088891296399169,28.469484329223636,7.000050783333667,28.619718551635746,0.02969640516237515
7291,2002-01-03,28.159624099731445,28.159624099731445,27.72769927978516,28.14084434509277,620150.0,0.0006673486555122121,44.99898435913023,0.16667230930701296,63.210717791765255,58.902616362391434,0.28495237655959116,-0.09286617411929399,0.210636785903219,0.4787829314743348,8.990019456078931,0.4319248199462855,0.3414610030612444,0.026760101318359375,-0.7486412465282086,0.8021614491649274,-0.3609405726049246,0.4144607752416434,0.6377458572387695,53.896125309150975,-13.686117556850249,0.3877006739232839,1,-0.05633831024169922,-0.032863616943359375,0.3051643371582031,0.2816905975341797,1.3990612030029261,3,0.02467489126917788,9.375034913541423,28.14084434509277,1.8695705933266826,28.26291084289551,1.088891296399169,28.469484329223636,0.02467489126917788
7292,2002-01-04,27.55868530273437,27.953052520751953,27.31455421447754,27.93427276611328,877773.0,-0.021340441011171163,2.0909015364160144,-19.99959374364865,37.18412690730187,56.56914108339437,0.8320818886837422,0.46771439379987,0.812870604440878,1.080938067998595,8.941011408371446,0.8450698852539062,0.3792505725976554,-0.5333335876464886,-1.3403194644907188,0.27365228919774154,-0.9368265260686037,-0.12984064922437355,1.2103428840637243,16.14905656806502,-46.96771270703421,0.4034929384221146,1,0.5117368698120153,0.5680751800537145,0.9272298812866246,0.8826293945312536,1.8028163909912145,4,0.05144806227388954,44.99898435913023,28.159624099731445,9.375034913541423,28.14084434509277,1.8695705933266826,28.26291084289551,0.05144806227388954
7293,2002-01-07,27.6525821685791,27.80281639099121,27.24882507324219,27.6525821685791,671909.0,0.0034071605671048832,2.687517456770664,-0.0,47.67931802325484,55.092866245825924,0.6818222769203395,0.3901215899447834,0.7168460215759929,0.9918144263373954,9.66149256553748,0.5539913177490199,0.354102161903036,-0.43708925247192454,-1.2491396252548377,0.3749611203109886,-0.8431144388633811,-0.031064066080467967,1.0582670593261732,34.959439552381575,-29.081823962736685,0.4060251863914571,1,0.3849754333496094,0.4741783142089844,0.8826284408569336,0.7887325286865234,2.403755187988285,0,0.047538208419871664,2.0909015364160144,27.55868530273437,44.99898435913023,28.159624099731445,9.375034913541423,28.14084434509277,0.047538208419871664
7294,2002-01-08,27.990610122680664,28.07511711120605,27.48356819152832,27.746479034423828,672015.0,0.012224100882906042,1.8636378325723866,100.0,54.77940325325773,55.808620875459084,0.28714265185794474,0.0759548749475556,0.3881419645353006,0.6521778981382269,9.887165117227378,0.5915489196777308,0.29324785987945745,-0.11173734664917134,-0.9083826592187947,0.684907965920452,-0.510060002933983,0.28658530963564033,0.6325176559448273,81.44332919389925,14.384046147155942,0.3983226562848119,1,0.046947479248046875,0.13615036010742188,0.47887229919433594,0.3943662643432617,3.1173706054687464,1,0.006373703666629149,2.687517456770664,27.6525821685791,2.0909015364160144,27.55868530273437,44.99898435913023,28.159624099731445,0.006373703666629149
7295,2002-01-09,27.924882888793945,28.16901397705078,27.6525821685791,28.07511711120605,899712.0,-0.0023481886817986464,2.0555568094614727,-0.6153834134145719,41.70403669139791,54.62088998313033,0.2989297845298218,0.1540156297785984,0.44778915069226244,0.7209955101869738,10.346784629887978,0.5164318084716797,0.23398725550113753,-0.18028144836425852,-0.9738383270142315,0.6132754302857144,-0.577059887689245,0.21649699096072794,0.6157867275085493,73.46945966785772,9.04662945724526,0.3967784393249866,1,0.11267471313476562,0.20187759399414062,0.3262901306152344,0.43192481994628906,3.7089195251464844,2,0.04472093886889561,1.8636378325723866,27.990610122680664,2.687517456770664,27.6525821685791,2.0909015364160144,27.55868530273437,0.04472093886889561
7296,2002-01-10,28.037559509277344,28.272300720214844,27.69953155517578,27.840375900268555,810572.0,0.0040349899024505476,-1.3921582685099994,-1.3125079348957982,39.53489250979299,51.71308831240637,0.11931249303123437,0.09501909344626114,0.3441407955065685,0.6110463745277741,10.647445095407752,0.5727691650390625,0.15160164260193554,-0.09859085083007812,-0.8246735137729573,0.627491812112801,-0.4616321823015177,0.26445048064136145,0.4255994344415335,77.06430908914706,15.735700793641755,0.3630413314714397,1,-1.9073486328125e-06,0.08920097351074219,0.1619710922241211,0.12206459045410156,3.2863845825195312,3,0.0371734061436122,2.0555568094614727,27.924882888793945,1.8636378325723866,27.990610122680664,2.687517456770664,27.6525821685791,0.0371734061436122
7297,2002-01-11,27.93427276611328,28.19718360900879,27.793426513671875,27.943662643432614,487664.0,-0.003683870671050582,-1.7741774839297297,-0.047619968853059434,37.33332972208757,48.968231299066105,0.12867524722080148,0.2518942577016503,0.43697679762203023,0.7179869503294327,10.852981003576781,0.40375709533691406,0.13883573672313432,-0.22769927978515625,-0.8791154528116536,0.4237168932413411,-0.5534073662984049,0.09800880672809242,0.4560261453769954,66.97254545319,8.10814297699487,0.3257080865132486,1,-0.10798263549804688,0.1924877166748047,0.3990602493286133,0.22535133361816406,4.460094451904297,4,0.05815123773659314,-1.3921582685099994,28.037559509277344,2.0555568094614727,27.924882888793945,1.8636378325723866,27.990610122680664,0.05815123773659314
7298,2002-01-14,28.26291084289551,28.54460144042969,27.690141677856445,27.69953155517578,463914.0,0.011764690619793017,-1.9354856676681456,-59.998578102805936,44.04761041102918,47.60404537837958,-0.2596520037129757,-0.07777314904601695,0.09846427156238136,0.3852056062872009,10.88036677706054,0.8544597625732457,0.10701839940482216,0.09906082153320739,-0.5533405024147235,0.7514621454811383,-0.22713984044075985,0.42526148350717463,-1.0140857696533203,73.45129402628508,17.67345968350064,0.3262006619739659,1,-0.3661975860595703,-0.23474216461181996,0.11971807479858043,-0.10328674316406605,4.14084434509277,0,0.03887040711895495,-1.7741774839297297,27.93427276611328,-1.3921582685099994,28.037559509277344,2.0555568094614727,27.924882888793945,0.03887040711895495
7299,2002-01-15,28.553991317749023,28.63849830627441,28.28169059753418,28.49765205383301,526004.0,0.010299026751757312,2.1666525603047657,0.10000236988485052,51.63636175612861,46.3455330073351,-0.5644594897009867,-0.32253082781389963,-0.22201462917232107,0.09298175532116915,10.962809286334437,0.37558746337889914,0.02538559605555335,0.35023517608642507,-0.29468705376845605,0.9951574059413062,0.027774061158986285,0.6726962910138639,-1.2792507171630838,91.4285824834015,36.884447425349116,0.32246111492744,1,-0.6103296279907227,-0.525822639465332,-0.17136240005493164,-0.3943672180175781,4.084505081176758,1,0.052614222022422164,-1.9354856676681456,28.26291084289551,-1.7741774839297297,27.93427276611328,-1.3921582685099994,28.037559509277344,0.052614222022422164
7300,2002-01-16,28.159624099731445,28.96713638305664,28.056337356567386,28.619718551635746,688097.0,-0.013811281709413481,-1.7323918678438985,-8.166497393189013,43.36568770851478,44.14052966475172,-0.18679132096660211,0.11001574146926885,0.13050059106569734,0.4711570241568275,11.530753754755233,0.9107990264892543,-0.04853132003742999,-0.0647892951965332,-0.6734899102664222,0.5439113198733558,-0.3691396027314795,0.2395610123384131,-0.8303331909179654,36.76463339770849,-15.77708113411395,0.3043503075349451,1,-0.05164337158203125,-0.06103229522705078,0.22300481796264648,0.0892019271850586,4.657278060913086,2,0.10470156199443315,2.1666525603047657,28.553991317749023,-1.9354856676681456,28.26291084289551,-1.7741774839297297,27.93427276611328,0.10470156199443315
7301,2002-01-17,28.51643180847168,28.666667938232425,27.840375900268555,28.26291084289551,742305.0,0.012670897433735284,1.98304022695658,-0.5510193929243482,48.37757705550244,45.38424634788512,-0.5449729324256438,-0.2398623778964506,-0.2697191152445413,0.0945205296052194,11.40240795577874,0.8262920379638707,-0.08113046738964158,0.2798118591308594,-0.3425697538346739,0.9021934720963927,-0.03137894735190727,0.591002665613626,-1.0888701712036095,64.70583842285362,13.850099250356116,0.31119080648276637,1,-0.4084510803222656,-0.41784000396728516,-0.1338028907775879,-0.11267662048339488,3.7089214324951243,3,0.1093183967196989,-1.7323918678438985,28.159624099731445,2.1666525603047657,28.553991317749023,-1.9354856676681456,28.26291084289551,0.1093183967196989
7302,2002-01-18,28.98591423034668,29.10798072814941,28.215961456298828,28.215961456298828,1145621.0,0.016463575282778642,-1.3170752854385963,3.0370378729743575,57.3726201368012,46.46127991605693,-0.8836361408824409,-0.7040277632416689,-0.7795667198976126,-0.41220214212383155,11.2903836119913,0.8920192718505824,-0.1143947933382492,0.7230032920837388,0.02148142956954402,1.4245251545979336,0.37224236082663964,1.073764223340838,-1.4659781083312957,91.39066611421738,35.958234756909334,0.35076093125709745,1,-0.6901397705078125,-0.8169002532958984,-0.6032853126525879,-0.5821590423583949,3.079813003540039,4,0.0806608976646459,1.98304022695658,28.51643180847168,-1.7323918678438985,28.159624099731445,2.1666525603047657,28.553991317749023,0.0806608976646459
7303,2002-01-22,29.41783905029297,29.81220626831055,28.873239517211914,29.01408576965332,1095672.0,0.014901197061229388,-1.739725798687161,0.5243870718420915,65.49115861785947,47.65147495656824,-1.1609080849465734,-1.1186132375529354,-1.246459120607689,-0.8861302988308779,11.30571273813167,0.9389667510986364,-0.13892535275449802,1.1075103759765632,0.23889394057499658,1.9761268113781298,0.6732021582757817,1.5418185936773448,-1.7708593597868614,79.99994196208756,19.628967773197722,0.434308217700783,1,-0.6854448318481445,-0.8967123031616211,-1.035210132598877,-1.014083862304684,3.0234756469726562,1,0.10118106100981494,-1.3170752854385963,28.98591423034668,1.98304022695658,28.51643180847168,-1.7323918678438985,28.159624099731445,0.10118106100981494
7304,2002-01-23,29.474178314208984,29.7652587890625,29.389671325683594,29.53051567077637,1025915.0,0.0019151394437808555,-2.33335026111097,-0.13953411469037127,68.20512633540093,50.596040472568575,-1.1003899535379311,-1.16127960222979,-1.324816025990902,-0.9686795164411279,11.32187026929651,0.37558746337890625,-0.023145685695826757,1.1173707962036126,0.10790970721042825,2.126831885196797,0.6126402517070204,1.6221013407002047,-1.6106759659224323,82.85714838456293,20.614607369524734,0.5047305444965928,1,-0.7230043411254883,-0.9436626434326136,-1.0915493965148926,-1.0704231262206996,2.9201889038085938,2,0.0993946919418276,-1.739725798687161,29.41783905029297,-1.3170752854385963,28.98591423034668,1.98304022695658,28.51643180847168,0.0993946919418276
7305,2002-01-24,29.34272384643555,29.521127700805664,29.03286361694336,29.48356819152832,1039653.0,-0.004459987531189702,3.521730682611038,2.500016927920692,65.67165385802855,53.50012506681698,-0.8344115036797817,-1.0129862156996516,-1.195565969640004,-0.8629662270841756,11.103484487748135,0.4882640838623047,0.058730699721241564,0.9422543525695843,-0.1590857983916436,2.0435945035308123,0.39158427708897037,1.4929244280501983,-1.2843511061465982,76.1905268584949,12.359656063951604,0.5506700754806146,1,-0.5915498733520543,-0.8122081756591797,-0.9600949287414586,-0.9389686584472656,2.582159042358395,3,0.1123199253667988,-2.33335026111097,29.474178314208984,-1.739725798687161,29.41783905029297,-1.3170752854385963,28.98591423034668,0.1123199253667988
7306,2002-01-25,28.96713638305664,29.29577445983887,28.73239326477051,29.20187759399414,2720223.0,-0.012800020384765132,1.6666726854150231,1.6666711807483865,69.84126642928464,57.112118034283306,-0.349891503659137,-0.6367678491022133,-0.8238683973826255,-0.5221620735825248,10.43738360202986,0.6103305816650391,0.09274261960468166,0.5455401420593269,-0.5833087047487346,1.6743889888673884,-0.01888428134470388,1.1099645654633576,-0.7333802899655275,47.058879759873335,-21.861434103048737,0.5644244234040307,1,-0.21596240997314453,-0.4366207122802699,-0.8051648139953613,-0.5633811950683558,2.56337928771973,4,0.1329011513833891,3.521730682611038,29.34272384643555,-2.33335026111097,29.474178314208984,-1.739725798687161,29.41783905029297,0.1329011513833891
7307,2002-01-28,29.10798072814941,29.370891571044922,28.826290130615234,28.938966751098636,1029749.0,0.004862211550022311,-1.7619001557346128,-0.7200013000519718,70.23497614385391,60.0218253379305,-0.3427840914617484,-0.779102255528791,-0.9688624718747789,-0.6922263386535121,10.037533840374083,0.5446014404296875,0.1790204699175426,0.6619713783264132,-0.5053805400673994,1.8293232967202258,0.07829541912950688,1.2456473375233195,-0.7163796175363544,34.78263941511911,-36.84584854608302,0.5836759591969071,1,-0.28168964385985973,-0.5774650573730398,-1.0892014503478968,-0.7042255401611257,2.995306015014645,0,0.10709683168790485,1.6666726854150231,28.96713638305664,3.521730682611038,29.34272384643555,-2.33335026111097,29.474178314208984,0.10709683168790485
7308,2002-01-29,28.54460144042969,29.446008682250977,28.51643180847168,29.20187759399414,1181724.0,-0.019354804889467725,-1.6052600630779923,-3.8888863810771976,57.24816669054022,60.64535921953179,0.2958688771210518,-0.22114506062571238,-0.4198973870423863,-0.15429324384497178,9.167836966422923,0.9295768737792969,0.2559260955043072,0.09483623504639027,-1.073316790094868,1.2629892601876485,-0.4892402775242388,0.6789127476170194,1.2676048278808594,2.2556873286549517,-65.31685594632972,0.5840765125706296,1,0.28168964385985973,-0.014085769653320312,-0.5046954154968297,-0.14084625244140625,2.525821685791012,1,0.12335522711029401,-1.7619001557346128,29.10798072814941,1.6666726854150231,28.96713638305664,3.521730682611038,29.34272384643555,0.12335522711029401
7309,2002-01-30,28.920188903808594,29.20187759399414,28.40375518798828,28.40375518798828,1833504.0,0.01315791583787651,-2.090899689762151,-0.7857180167265467,62.04546199504822,62.720889695813284,-0.02493267321234427,-0.574416775335095,-0.8118860248019324,-0.5622468738958482,8.733439620561951,0.7981224060058594,0.36523159729962984,0.43755979537963796,-0.7453487750951879,1.6204683658544639,-0.15389448985777676,1.0290140806170527,0.8661018753051799,46.218580634148424,-19.756745403333383,0.5914542852374136,1,-0.09389781951904297,-0.389673233032223,-0.8427243232727051,-0.516433715820309,2.1690139770507777,2,0.12175320863804329,-1.6052600630779923,28.54460144042969,-1.7619001557346128,29.10798072814941,1.6666726854150231,28.96713638305664,0.12175320863804329
7310,2002-01-31,28.976526260375977,29.10798072814941,28.68544578552246,28.920188903808594,1159679.0,0.0019480286506692313,1.6470781529123244,0.10908923031466981,61.52073333692174,64.18124039374877,0.05229275436584757,-0.5954667633258381,-0.8609998797829057,-0.6418058954299397,9.250571940494579,0.4225349426269496,0.44444784993712005,0.4521130561828599,-0.7389717760130843,1.643197888378804,-0.14342935991511396,1.0476554722808338,0.7544630950927775,54.95506376717706,-9.220288162727009,0.5955424160979726,1,0.03755760192871094,-0.4460105895996058,-0.8990616798400879,-0.5727710723876918,2.2722988128662145,3,0.11795205977865386,-2.090899689762151,28.920188903808594,-1.6052600630779923,28.54460144042969,-1.7619001557346128,29.10798072814941,0.11795205977865386
7311,2002-02-01,28.85445976257324,29.04225349426269,28.507041931152344,28.507041931152344,1238915.0,-0.004212599422921737,-2.081082861644695,6.1667400209905585,61.23852195858982,64.61078504061416,0.2540691020460599,-0.4413016453131533,-0.716936103162169,-0.5478047016468572,9.680476493908111,0.535211563110348,0.48182998541565425,0.29530477523803356,-0.8915055832315879,1.482115133707655,-0.2981004039967772,0.8887099544728443,0.823440226196297,43.24327786531357,-19.728181702454172,0.5934051792348098,2,0.2535209655761754,-0.3239440917968679,-0.77699518203735,-0.45070457458495383,2.8920192718505895,4,0.10641069531314917,1.6470781529123244,28.976526260375977,-2.090899689762151,28.920188903808594,-1.6052600630779923,28.54460144042969,0.10641069531314917
7312,2002-02-04,28.976526260375977,29.323944091796875,28.73239326477051,28.920188903808594,875324.0,0.004230420489836018,-1.7391137312049036,0.1621602332182265,59.17874585761682,63.90940584503164,0.14587074347239692,-0.4761112389681088,-0.8181603408040097,-0.696761969410705,9.69230193429208,0.5915508270263636,0.587534816812763,0.3464792251586921,-0.7550230952447663,1.4479815455621505,-0.2042719350430353,0.8972303853604195,0.6504079363623099,54.95506376717706,-6.414378530368559,0.5507511602017285,2,0.10798072814941406,-0.4460105895996058,-0.9037561416625977,-0.5727710723876918,1.7652568817138672,0,0.08813994429321403,-2.081082861644695,28.85445976257324,1.6470781529123244,28.976526260375977,-2.090899689762151,28.920188903808594,0.08813994429321403
7313,2002-02-05,28.96713638305664,29.10798072814941,28.826290130615234,28.976526260375977,1005573.0,-0.0003240511728341833,1.0689814587813649,-0.1666723093069709,55.729158676697054,62.52318721628677,0.09454784321100718,-0.38281589079155154,-0.7897265631331152,-0.7148903232740516,9.611242052340081,0.28169059753417613,0.6569244863002339,0.2713616371154792,-0.7375459526835897,1.2802692269145481,-0.233092157784057,0.7758154320150155,0.610870653331645,61.22451517689099,3.5062705165675467,0.5044537948995349,2,-0.004694938659667969,-0.4366207122802699,-0.8591551780700684,-0.5633811950683558,2.3380279541015625,1,0.10826580572672007,-1.7391137312049036,28.976526260375977,-2.081082861644695,28.85445976257324,1.6470781529123244,28.976526260375977,0.10826580572672007
7314,2002-02-06,28.16901397705078,28.31924819946289,27.59624481201172,28.309858322143555,4278851.0,-0.02755268575573433,8.058824935176666,14.999593743652245,50.11709858116385,60.79490329663514,0.7689235299175685,0.4525603852258513,0.01886084523041731,0.05109329731120482,10.278814909063174,1.3708915710449219,0.6355410562198216,-0.535680961608886,-1.5212214072595778,0.44985948404180576,-1.028451184434232,-0.042910738783540125,1.3620229854015058,33.15213311371454,-26.09231267721441,0.49277022282534555,2,0.3521127700805664,0.3615016937255895,-0.05633831024169922,0.23474121093750355,3.0985927581787074,2,0.1030000251884462,1.0689814587813649,28.96713638305664,-1.7391137312049036,28.976526260375977,-2.081082861644695,28.85445976257324,0.1030000251884462
7315,2002-02-07,29.17370986938477,29.389671325683594,28.309858322143555,28.49765205383301,2478788.0,0.03566670431391428,-1.0535688699862928,-4.800035209837087,57.05646143859647,59.3743694087809,-0.2930897673507147,-0.4783022668810766,-0.9652958242749214,-0.9791759256213162,10.734928187068016,1.2206573486328125,0.562683126708535,0.4065735816955609,-0.5278575245276507,1.3410046879187725,-0.06064197141604666,0.8737891348071685,0.24123956404108426,87.95816529685047,28.189877358363113,0.467215553111606,2,-0.6525831222534215,-0.6431941986083984,-0.9788742065429723,-0.7699546813964844,1.5399055480956996,3,0.06565819088660851,8.058824935176666,28.16901397705078,1.0689814587813649,28.96713638305664,-1.7391137312049036,28.976526260375977,0.06565819088660851
7316,2002-02-08,29.07981109619141,29.24882507324219,28.79812240600586,29.17370986938477,1770456.0,-0.0032186092757403584,2.692329327937276,-0.13889163180034364,51.09649191189937,57.24787116078595,-0.20286018608013734,-0.3186546562785537,-0.8448660276555948,-0.9143547966227139,11.390571588858858,0.4507026672363317,0.46614459833506316,0.2605622291564984,-0.6170764604468424,1.1382009187598392,-0.17825711564517377,0.6993815739581706,0.30986022949218395,82.7224462708665,25.840727271124628,0.4388193448016713,2,-0.5586843490600621,-0.5492954254150391,-0.9647879600524938,-0.5070409774780309,2.1596260070800746,4,0.0745883104218259,-1.0535688699862928,29.17370986938477,8.058824935176666,28.16901397705078,1.0689814587813649,28.96713638305664,0.0745883104218259
7317,2002-02-11,29.55868530273437,29.59624481201172,29.10798072814941,29.15493011474609,1249032.0,0.016467583126964724,1.0392164672518844,-4.299898435913061,51.62690970875837,56.62328705169907,-0.6828919882755002,-0.7057777623642174,-1.2941246166876574,-1.4190676018144366,12.243139334020512,0.516433715820309,0.3946327768278124,0.6582158088684054,-0.17407129605484428,1.490502913791655,0.24207225640678232,1.0743593613300284,-1.9624404907226527,98.12202453613264,42.34021097520021,0.41614355246162393,2,-0.9624404907226527,-1.0281696319580007,-1.4436621665954554,-0.9624414443969656,1.2769966125488317,0,0.07401525843529555,2.692329327937276,29.07981109619141,-1.0535688699862928,29.17370986938477,8.058824935176666,28.16901397705078,0.07401525843529555
7318,2002-02-12,29.361501693725586,29.55868530273437,29.10798072814941,29.55868530273437,777876.0,-0.006670919460364022,3.5714202803224677,-0.48837418038207014,48.73949077774539,55.144845805332096,-0.3996751474658531,-0.44487973144463666,-1.0611357922937152,-1.2405857204520139,12.56688110304099,0.45070457458496094,0.3295275309932144,0.40610265731811523,-0.39337852074361024,1.2055838353798407,0.006362068287252498,0.805843246348978,-1.725256881713868,88.26284408569336,34.42264349311877,0.3997405890308625,2,-0.7652568817138672,-0.8309860229492152,-1.2629103660583496,-0.7230043411254883,1.859155654907223,1,0.04700990646739367,1.0392164672518844,29.55868530273437,2.692329327937276,29.07981109619141,-1.0535688699862928,29.17370986938477,0.04700990646739367
7319,2002-02-13,30.056337356567386,30.103286743164066,29.361501693725586,29.370891571044922,1450211.0,0.023664854410027747,-1.1066689778639762,-3.4761803426162285,57.089529471821635,54.652489820320966,-1.0240941963996448,-1.0765898253306823,-1.7158945530367724,-1.936179464281249,12.99503095077592,0.7417850494384801,0.266249146281595,1.0258210182189984,0.1111288837552813,1.9405131526827155,0.5684749509871416,1.4831670854508552,-2.3808925445556675,97.38214327115637,44.453648589297494,0.45734606723185856,2,-1.2065715789794957,-1.262909889221195,-1.974178314208988,-1.4178400039672887,0.7042255401611328,2,0.04154953964535357,3.5714202803224677,29.361501693725586,1.0392164672518844,29.55868530273437,2.692329327937276,29.07981109619141,0.04154953964535357
7320,2002-02-14,31.10798072814941,31.12676048278809,30.056337356567386,30.056337356567386,2492526.0,0.03498907265732565,-1.035715063007392,1.5342473377094796,68.74997703066467,55.4870959394404,-1.9462655719875208,-1.9984878386624025,-2.708965876500411,-2.9532377319993195,13.296562045561847,1.0704231262207031,0.3312155126481606,1.9300465583801234,0.7077185174569998,3.152374599303247,1.3188825379185616,2.541210578841685,-3.3354222388915993,99.1935305522175,43.64207868794519,0.6111640204615623,2,-1.7464780807495082,-1.7464780807495082,-3.025821685791012,-2.469483375549313,-0.23474121093749645,3,0.005131352255713484,-1.1066689778639762,30.056337356567386,3.5714202803224677,29.361501693725586,1.0392164672518844,29.55868530273437,0.005131352255713484
7321,2002-02-15,31.63380241394043,31.746479034423828,30.79812240600586,30.98591423034668,1457453.0,0.01690311211088047,1.1720376558984775,0.6160721410901008,70.72417182061754,56.76992104644048,-2.275690002331597,-2.401937933576459,-3.2034059462909745,-3.4440641021130745,14.22598641422007,0.9483566284179688,0.36332417953343565,2.299999713897705,0.6970608850840883,3.902938542711322,1.498530299490895,3.1014691283045153,-3.6599918050708027,95.72951704325713,35.99975906943025,0.801469414406809,2,-1.9624404907226562,-1.9624404907226562,-3.5516433715820312,-2.995305061340332,0.10328674316405895,4,-0.029088725548037542,-1.035715063007392,31.10798072814941,-1.1066689778639762,30.056337356567386,3.5714202803224677,29.361501693725586,-0.029088725548037542
7322,2002-02-19,31.323944091796875,31.539905548095703,31.07981109619141,31.26760673522949,1366395.0,-0.009795165250416016,-1.1304188470115661,0.08695536975977938,73.79418701637664,58.77714641751599,-1.7856088999300255,-2.011046724198671,-2.858157419592864,-3.0948098646443967,14.544298366061142,0.5539913177490199,0.39595780188326657,1.8732398986816392,0.051093771747130035,3.6953860256161484,0.9621668352143864,2.784312962148892,-3.0483200088829108,83.98577927368177,16.284266326093473,0.9110730634672539,2,-1.6525821685791016,-1.6525821685791016,-3.2417850494384766,-2.6854467391967773,0.046947479248046875,1,-0.0026978399743575743,1.1720376558984775,31.63380241394043,-1.035715063007392,31.10798072814941,-1.1066689778639762,30.056337356567386,-0.0026978399743575743
7323,2002-02-20,32.39436721801758,32.56338119506836,30.845069885253906,31.08920288085937,2231175.0,0.03417268026924569,1.0914305878310773,23.166943156040176,76.5804346100324,61.71751708739027,-2.5912516964373182,-3.000899926035956,-3.858227624630004,-4.124460075215161,14.257564791488406,1.7183113098144531,0.4762516843447955,2.7948366165161147,0.5473999806813481,5.042273252350881,1.6711182985987314,3.918554934433498,-3.841074738982826,94.72141356413,23.29854484734915,1.1237183179173824,2,-1.957747459411621,-2.314554214477539,-4.417841911315918,-3.7558698654174805,-0.8732395172119141,2,-0.04811593608988429,-1.1304188470115661,31.323944091796875,1.1720376558984775,31.63380241394043,-1.035715063007392,31.10798072814941,-0.04811593608988429
7324,2002-02-21,32.40375518798828,32.86384963989258,32.206573486328125,32.206573486328125,1737867.0,0.00028980254213717416,-5.666705358870187,0.15107806430682047,76.41096962390507,63.86801799686901,-2.1643776542440847,-2.929768870418794,-3.7969138385621406,-4.105200413843669,14.02150008293052,0.6572761535644531,0.5755090036323764,2.65774574279785,0.0862028676066231,5.229288617989081,1.3719743052022366,3.9435171803934637,-3.4494538373501697,83.61202354707544,9.688616175505985,1.2857714375956146,2,-1.5727691650390625,-2.173707962036133,-4.441314220428467,-3.7652578353881836,-1.1455383300781214,3,-0.03651113374026582,1.0914305878310773,32.39436721801758,-1.1304188470115661,31.323944091796875,1.1720376558984775,31.63380241394043,-0.03651113374026582
7325,2002-02-22,32.63849639892578,32.95774459838867,32.08450698852539,32.08450698852539,1746387.0,0.007244259487076965,-2.152542606300568,2.809537628167924,78.66285058779852,66.93094673863557,-2.074063122423752,-3.0619256925479164,-3.961005743279575,-4.31263667878056,14.420992665693316,0.8732376098632812,0.7170263445620755,2.72769832611084,-0.14033570703070097,5.595732359252381,1.2936813095400694,4.16171534268161,-3.215049253577135,85.21740512813267,7.106937398900101,1.4340170165707706,2,-1.6056337356567383,-2.361501693725586,-4.652581214904785,-3.9999990463256836,-1.0422515869140625,4,-0.05753737792464819,-5.666705358870187,32.40375518798828,1.0914305878310773,32.39436721801758,-1.1304188470115661,31.323944091796875,-0.05753737792464819
7326,2002-02-25,32.81690216064453,33.28638458251953,32.59154891967773,32.86384963989258,2155241.0,0.005466114600935601,-1.792445020198175,-0.0847443621965915,78.84342267628908,69.95500373502789,-1.8624737830956057,-3.095854818018765,-4.05070263258775,-4.449529199769962,15.480511787198903,0.694835662841804,0.9727089693900908,2.713615798950194,-0.3944585763010764,5.821690174201464,1.1595786113245588,4.267652986575829,-2.8986533718702816,80.7692788479568,-0.2590304105084016,1.554037187625636,2,-1.6197195053100586,-2.3755874633789062,-4.713615894317627,-4.178404808044434,-2.0657272338867223,0,-0.059227486918723926,-2.152542606300568,32.63849639892578,-5.666705358870187,32.40375518798828,1.0914305878310773,32.39436721801758,-0.059227486918723926
7327,2002-02-26,32.225353240966804,32.95774459838867,32.103286743164055,32.72300338745117,1219425.0,-0.018025739199330593,-1.303794213541481,10.600146258226873,72.50323536602855,72.59541980039268,-0.9531076701902848,-2.38085312831414,-3.375489705847496,-3.8265319542582006,16.200776121477407,0.8544578552246165,1.1244307394983863,1.9661982536315996,-1.2427443168046395,5.175140824067839,0.3617269684134783,3.570669538849721,-1.7682027251933086,56.53852644474197,-25.87970101254043,1.6044712852181198,2,-0.9014101028442454,-1.784038543701179,-4.1220669746399,-3.5868558883667063,0.5070419311523366,1,-0.015151551022925758,-1.792445020198175,32.81690216064453,-2.152542606300568,32.63849639892578,-5.666705358870187,32.40375518798828,-0.015151551022925758
7328,2002-02-27,32.06572723388672,32.61971664428711,31.85915565490723,31.924882888793945,1534559.0,-0.004953429242077645,-4.58622332116877,-0.2830187956092516,79.51633092502422,75.0872866285263,-0.412976051584355,-2.048958857548456,-3.1583621065430947,-3.6269210787311366,17.390911033487804,0.7605609893798793,1.3364063618474482,1.6305159568786607,-1.568705233573688,4.829737147331013,0.030905361652486363,3.230126552104835,-1.1558992674338562,14.473612115266954,-71.1122925163104,1.5996105952261757,2,-0.3943662643432617,-1.6244125366210938,-3.8333330154418945,-3.427229881286621,-0.07511711120605469,2,-0.021669106637553615,-1.303794213541481,32.225353240966804,-1.792445020198175,32.81690216064453,-2.152542606300568,32.63849639892578,-0.021669106637553615
7329,2002-02-28,32.441314697265625,32.845069885253906,32.103286743164055,32.11267471313477,1309524.0,0.011713049906505457,-3.2702886695287057,2.333355903741672,77.358460434844,76.04378478454622,-0.4634092040981237,-2.2632656794359676,-3.455762923016991,-3.959783787036841,18.90934983388672,0.7793426513671875,1.5422149793090867,1.8300471305847168,-1.4054653195013458,5.065559580670776,0.2122909055416855,3.447803355627748,-1.1512376722420967,40.789464892105606,-42.65826579209848,1.6177562250430297,2,-0.3990612030029297,-2.0,-3.814554214477539,-3.8028173446655273,0.1032867431640696,3,-0.02836466416502903,-4.58622332116877,32.06572723388672,-1.303794213541481,32.225353240966804,-1.792445020198175,32.81690216064453,-0.02836466416502903
7330,2002-03-01,32.39436721801758,32.751174926757805,32.01877975463867,32.206573486328125,1294188.0,-0.0014471509458278131,-1.599998645784641,0.5714269132105381,77.9714816057194,76.84904142733532,-0.24004112517597065,-2.052358839424265,-3.3292595812646155,-3.8738488772591566,20.460394545077865,0.7323951721191335,1.8027242074389136,1.6122076034545891,-1.6207982411073374,4.845213448016519,-0.004295318826379457,3.228710525735554,-0.7848809837946895,37.50005011499706,-44.137583047869704,1.616502922280965,3,-0.3286399841308594,-1.9530525207519531,-3.7535223960876465,-3.7558698654174805,0.1596221923828125,4,-0.035072466532869884,-3.2702886695287057,32.441314697265625,-4.58622332116877,32.06572723388672,-1.303794213541481,32.225353240966804,-0.035072466532869884
7331,2002-03-04,31.924882888793945,32.676055908203125,31.840375900268555,32.39436721801758,1235507.0,-0.014492776662805351,-1.6176420508010287,-2.5,69.99999677567365,76.42746473392388,0.3074017125890194,-1.4135239447191807,-2.800985966934025,-3.363813260487966,22.319733529292392,0.8356800079345703,1.972472854802124,0.9892021179199233,-2.148580106267346,4.126984342107193,-0.5796889941737078,2.558093230013558,1.361501693725586,7.5630352512619,-69.01562403739511,1.5688911120936344,3,0.14084434509277344,-1.4835681915283203,-3.2840380668640137,-3.2863855361938477,1.3521137237548828,0,-0.010294104380178748,-1.599998645784641,32.39436721801758,-3.2702886695287057,32.441314697265625,-4.58622332116877,32.06572723388672,-0.010294104380178748
7332,2002-03-05,31.53051567077637,32.159622192382805,31.521127700805664,31.784038543701172,1031027.0,-0.012352973052126792,-3.6896604862603932,0.5400028438521933,67.74192743144359,75.44540838074734,0.8204295562924564,-0.8622138789964673,-2.357254017138043,-2.931825772895003,23.609718889227878,0.6384944915771413,1.9782830742779254,0.46713542938232777,-2.54009677166189,3.4743676304265456,-1.0364806711397812,1.9707515299044367,1.726948738098141,0.7090921401993961,-71.31855624365473,1.503616100522109,3,0.8732404708862269,-1.0892009735107457,-2.889670848846439,-3.009388923645023,2.1502361297607386,1,-0.024717031340558804,-1.6176420508010287,31.924882888793945,-1.599998645784641,32.39436721801758,-3.2702886695287057,32.441314697265625,-0.024717031340558804
7333,2002-03-06,32.103286743164055,32.25352096557617,31.54929542541504,31.54929542541504,585218.0,0.01816561068547795,-1.5423703137534712,-2.1851729248640175,67.08463780168597,74.40914928938966,0.22576852142675108,-1.2521859063032785,-2.873289624135886,-3.472859290601235,25.002983100102206,0.7230052947998011,1.9384793700209784,0.8830989837646399,-1.9878722966645341,3.754070264193814,-0.5523866564499471,2.318584623979227,1.0847241973877004,43.971636314391496,-23.8223590789649,1.4354856402145872,3,0.30046939849854226,-1.6619720458984304,-3.4248833656310964,-3.5821599960327077,2.05633544921875,2,0.019596386936582055,-3.6896604862603932,31.53051567077637,-1.6176420508010287,31.924882888793945,-1.599998645784641,32.39436721801758,0.019596386936582055
7334,2002-03-07,31.070423126220703,31.511737823486328,30.70422554016113,31.50234794616699,1658738.0,-0.03217314243262914,2.5833329806728074,-0.7796599082117157,49.6855438314307,71.18944853868213,1.1729581995007692,0.009685642946404727,-1.796944364384231,-2.412142870696222,25.198324930955213,1.3990612030029261,1.8829942018812602,-0.29483509063720703,-2.784545311978711,2.1948751307043004,-1.5396902013079625,0.9500200200335449,2.050912484741211,17.889918942667446,-44.03483270770265,1.244855110670753,3,0.9248819351196289,-0.6291084289550781,-2.392019748687744,-2.5492963790893555,2.741783142089851,3,0.029616172033505528,-1.5423703137534712,32.103286743164055,-3.6896604862603932,31.53051567077637,-1.6176420508010287,31.924882888793945,0.029616172033505528
7335,2002-03-08,31.08920288085937,31.45539855957031,30.807512283325195,30.98591423034668,1096631.0,0.0006044254551145212,-1.8163302531703138,-0.23913571469575842,45.01719820252165,67.43097915270798,1.018394792673444,0.14942901808977282,-1.7687061370389507,-2.393982119665605,26.563482194414707,0.6478862762451136,1.6998832391217178,-0.3718299865722692,-2.6444814591487678,1.9008214860042258,-1.5081557228605185,0.7644957497159801,1.8871061258544977,19.5238569674997,-36.54992225619172,1.136325736288248,3,0.7417821884155309,-0.6478881835937464,-2.4107995033264125,-2.568076133728024,2.384975433349613,4,0.046813633824827505,2.5833329806728074,31.070423126220703,-1.5423703137534712,32.103286743164055,-3.6896604862603932,31.53051567077637,0.046813633824827505
7336,2002-03-11,31.24882507324219,31.50234794616699,30.6948356628418,30.8169002532959,916859.0,0.005134328885643358,-1.3888987634258476,4.181725850830234,49.293271001070245,64.85209422326815,0.6849824239627864,0.16931659507260477,-1.8809077341856657,-2.5203081377204626,27.945717399267927,0.8075122833251882,1.5115558781287604,-0.32065849304198935,-2.303377059610522,1.6620600735265434,-1.312017776326254,0.6707007902422752,1.5911589254785135,35.5420949583946,-16.29871004089361,0.9913592832842656,3,0.5211277008056605,-0.807510375976566,-2.4765253067016637,-2.7276983261108434,2.056339263916005,0,0.04176682912394636,-1.8163302531703138,31.08920288085937,2.5833329806728074,31.070423126220703,-1.5423703137534712,32.103286743164055,0.04176682912394636
7337,2002-03-12,31.746479034423828,31.84976577758789,30.79812240600586,30.79812240600586,1039227.0,0.015925525520246397,-1.2178225786988246,2.1956520779146045,43.16831197291134,60.813425450811174,0.12544887985021447,-0.16446150350302702,-2.326802227178966,-2.9749872425954464,29.089766360390918,1.0516433715820312,1.2829305152395385,0.06760578155517649,-1.6748526759093068,1.8100642390196633,-0.8036234471770669,0.9388350102874199,0.9218930974265618,67.46989720998525,20.18351479648038,0.8712292287322432,3,0.023473739624023438,-1.3051643371582031,-2.9272308349609375,-3.2253522872924805,1.558685302734368,1,0.04821062444327784,-1.3888987634258476,31.24882507324219,-1.8163302531703138,31.08920288085937,2.5833329806728074,31.070423126220703,0.04821062444327784
7338,2002-03-13,30.741783142089844,31.50234794616699,30.43192481994629,31.45539855957031,1550960.0,-0.03164747470875606,1.6511561990693864,-0.7524758050891736,35.51556074191538,56.1642143738191,1.0310158015887154,1.0002257165312294,-1.2761111135874366,-1.93452155622834,30.108531613138233,1.314554214477539,0.996124195294712,-1.0061041831970208,-2.444995210833433,0.43278684443938786,-1.725549697015225,-0.28665866937881646,1.7687060722398584,21.854236927882564,-19.976433106235508,0.7194455138182051,3,0.8497667312622035,-0.30046844482421875,-1.9342718124389648,-2.220656394958496,2.685447692871101,2,0.09560176274952004,-1.2178225786988246,31.746479034423828,-1.3888987634258476,31.24882507324219,-1.8163302531703138,31.08920288085937,0.09560176274952004
7339,2002-03-14,31.305164337158203,31.408451080322266,30.70422554016113,30.70422554016113,919947.0,0.018326236720374478,-1.3437512894164538,-0.842104559790462,39.00931138748851,51.835084349571225,0.3235477507773048,0.5641234713323797,-1.7793427271117608,-2.458044022836525,30.493505822026407,0.7042255401611364,0.7868080499890198,-0.5051643371582024,-1.7269937684343546,0.7166650941179533,-1.1160790527962803,0.10575037847987545,0.9974684377331613,61.589384373860746,24.20392343086531,0.6109147156380776,3,0.2488260269165039,-0.8638496398925781,-2.558685779571533,-2.7840375900268555,2.1784019470214915,3,0.09118169208383464,1.6511561990693864,30.741783142089844,-1.2178225786988246,31.746479034423828,-1.3888987634258476,31.24882507324219,0.09118169208383464
7340,2002-03-15,31.26760673522949,31.408451080322266,30.938966751098636,31.305164337158203,1764812.0,-0.0011997254358487863,2.846165865854106,-0.062498214654124536,36.925526993603675,48.160143262674566,0.20614429630357733,0.6474480136260077,-1.6768966420585976,-2.382690316991745,29.848624139585954,0.46948432922362926,0.5361141127666862,-0.5507032394409208,-1.7551773066677647,0.6537708277859231,-1.1529402730543445,0.05153379417249937,0.8479552441673697,58.94045525904755,25.925647172666224,0.6022370336134216,3,0.07511615753174183,-0.46948528289794567,-2.741785526275631,-2.746479988098141,2.4037570953369247,4,0.08138133355163513,-1.3437512894164538,31.305164337158203,1.6511561990693864,30.741783142089844,-1.2178225786988246,31.746479034423828,0.08138133355163513
7341,2002-03-18,30.71361541748047,31.12676048278809,30.56337928771973,30.892019271850586,816962.0,-0.017717739718301928,-1.3529308676101341,4.750139657711196,37.16108954156204,44.76227238602106,0.6372633941293842,1.189977313681041,-1.0637218289913761,-1.8048351586676787,28.545604465901008,0.7042274475097585,0.2668408525437016,-1.058685207366942,-2.3592979591315313,0.24192754439765096,-1.7089915832492366,-0.40837883148464726,1.233582845971334,19.86757372298909,-9.75146215056488,0.6503063758822957,3,0.6291074752807617,0.32863807678222656,-2.1877942085266113,-2.192488670349121,3.1079788208007812,0,0.08988075350964242,2.846165865854106,31.26760673522949,-1.3437512894164538,31.305164337158203,1.6511561990693864,30.741783142089844,0.08988075350964242
7342,2002-03-19,31.239437103271484,31.361501693725586,30.863849639892575,30.938966751098636,1109730.0,0.017120149440034593,-1.2083292777370853,-1.6842144651734445,43.39340484248384,42.12991316833193,0.07354401139827971,0.6930320785314592,-1.5036566725457376,-2.3031932773293775,27.20073450361803,0.6478862762451172,-0.007393413079860522,-0.5286381721496589,-1.8359159502335558,0.778639605934238,-1.1822770611916056,0.12500071689228776,0.556233815829767,75.43860586946089,42.090156060989585,0.6536388890419484,3,-0.09859180450439453,-0.04225444793701172,-2.713615894317627,-2.7183103561401367,2.5258216857910156,1,0.0661256227843614,-1.3529308676101341,30.71361541748047,2.846165865854106,31.26760673522949,-1.3437512894164538,31.305164337158203,0.0661256227843614
7343,2002-03-20,30.835681915283203,31.17370986938477,30.826290130615234,30.98591423034668,709290.0,-0.01292453467242527,-3.1110897949511216,-0.49999047818552894,37.21974387687431,40.744824284492324,0.31131853329933534,1.0266648061289558,-1.0199625520006954,-1.8762924059801591,25.019579631742705,0.41314697265625,-0.2131467021706186,-0.8544590950012214,-2.190066422664465,0.4811482326620222,-1.522262758832845,-0.18665543116960137,0.8236143939025524,32.222425354522,-0.17715276691906467,0.6678036638316215,3,0.3051633834838867,0.36150074005126953,-2.27230167388916,-2.3145551681518555,2.497650146484375,2,0.08008522168115362,-1.2083292777370853,31.239437103271484,-1.3529308676101341,30.71361541748047,2.846165865854106,31.26760673522949,0.08008522168115362
7344,2002-03-21,31.22065734863281,31.427230834960934,30.32863807678223,30.56337928771973,1575242.0,0.012484738764891645,1.0526290468290895,-4.375077762965737,41.13474748173242,40.3134408710713,-0.05599336996777282,0.5781522371451722,-1.3297747555166417,-2.2319004152293758,22.679508947917025,1.0985927581787038,-0.3787953838035847,-0.41032876968384,-1.7173508267743394,0.8966932874066629,-1.0638397982290932,0.24318225886140965,0.31590181162900066,81.19653667928853,47.39973040895467,0.6535110285452513,3,-0.13145542144775035,0.10328578948974965,-2.657277107238766,-2.6995306015014613,2.14084625244141,3,0.07067671451269963,-3.1110897949511216,30.835681915283203,-1.2083292777370853,31.239437103271484,-1.3529308676101341,30.71361541748047,0.07067671451269963
7345,2002-03-22,30.76056289672852,31.361501693725586,30.76056289672852,31.07981109619141,726863.0,-0.014736859854247664,-2.764712208294975,-0.4857125445802904,41.19317878522681,39.41343062486648,0.39401603572028066,0.938458244743277,-0.7961947991524703,-1.7521621882124698,20.42436258893776,0.6009387969970668,-0.6032679537269559,-0.7765265464782694,-2.048134275746353,0.4950811827898107,-1.4123304111123112,-0.14072268184422754,0.6666679382324148,39.31619034721777,2.1100679120164614,0.6358038646340402,3,0.3286390304565394,0.9107980728149379,-1.9389662742614782,-2.0938959121704137,2.967136383056644,4,0.08852254741218579,1.0526290468290895,31.22065734863281,-3.1110897949511216,30.835681915283203,-1.2083292777370853,31.239437103271484,0.08852254741218579
7346,2002-03-25,30.873239517211914,31.09859275817871,30.76056289672852,30.76056289672852,1081295.0,0.0036630220604765285,-5.000000000000315,-0.35294363655915434,44.807129531679884,39.59552146472965,0.24860311035885374,0.7090548014320213,-0.8361939510898395,-1.8374437892102762,17.83112901752385,0.33802986145019176,-0.627400532785817,-0.5666667938232415,-1.7178281698936146,0.5844945822471317,-1.1422474818584263,0.00891389421194333,0.5539913177490199,49.57264066919106,7.429749423565511,0.5755806880351859,3,0.04225349426269531,0.9342718124389648,-1.5117368698120117,-1.6948356628417969,3.6056346893310547,0,0.09063267597151703,-2.764712208294975,30.76056289672852,1.0526290468290895,31.22065734863281,-3.1110897949511216,30.835681915283203,0.09063267597151703
7347,2002-03-26,31.73708915710449,31.97183036804199,30.98591423034668,30.98591423034668,1959600.0,0.027980531146107213,-1.6249974608462396,6.666644096487695,47.23403961057317,40.89757467235829,-0.6891947467738007,-0.20369337011127087,-1.6124999123079498,-2.6777425673516326,15.993345315159758,1.0985908508300746,-0.5999175002700383,0.3215960502624462,-0.7790296200122633,1.4222217205371592,-0.22871678487490854,0.8719088853998009,-1.4084510803222585,85.71431887880055,41.99330510081822,0.5503128351373561,3,-0.5868549346923793,0.07042217254639027,-2.065727233886715,-2.2488260269165004,2.9014072418212926,1,0.06568041167411653,-5.000000000000315,30.873239517211914,-2.764712208294975,30.76056289672852,1.0526290468290895,31.22065734863281,0.06568041167411653
7348,2002-03-27,31.370891571044922,32.375587463378906,31.1830997467041,31.896713256835934,1469168.0,-0.011538474251586828,-1.6458412682291006,-0.6999989843384983,52.52365020950854,42.39916787480496,-0.25074161643900794,0.11360438690244123,-1.171803542896729,-2.291383712860714,14.630578078577713,1.1924877166748047,-0.6213213413804972,-0.009859752655028586,-1.0670740824586815,1.0473545771486243,-0.5384669175568533,0.5187474122467961,-1.009389648437498,50.91740426447846,3.7666306392442905,0.5286071649018265,3,-0.01877880096435547,0.43661975860595703,-1.6995296478271484,-1.8826284408569336,2.272300720214851,2,0.07632448738650321,-1.6249974608462396,31.73708915710449,-5.000000000000315,30.873239517211914,-2.764712208294975,30.76056289672852,0.07632448738650321
7349,2002-03-28,31.521127700805664,31.86854553222656,31.22065734863281,31.22065734863281,591288.0,0.004789029646177223,-3.3124932553813102,-0.5714301260147667,53.54938111964292,44.246262777698206,-0.41026553083823103,-0.1150006598208222,-1.253642958205571,-2.4316247511794487,13.010771786820424,0.64788818359375,-0.6436086131160899,0.18638572692871236,-0.7496370813182409,1.1224085351756656,-0.2816256771947643,0.654397131052189,-1.0790623565673805,47.09307955943858,-3.405570826063297,0.4680114041234761,3,-0.16901493072509766,0.28638362884521484,-1.262911319732666,-1.6244134902954102,2.253519058227532,3,0.057491736278064476,-1.6458412682291006,31.370891571044922,-1.6249974608462396,31.73708915710449,-5.000000000000315,30.873239517211914,0.057491736278064476
7350,2002-04-01,31.25821685791016,31.48356819152832,30.835681915283203,31.45539855957031,482339.0,-0.00834078163037244,4.111106095487443,-0.6562434537525157,50.07588956003782,45.681240557528845,-0.16631669168711483,0.06158594984804466,-0.9112666764781672,-2.1637443766837556,11.219494683547746,0.6854457855224609,-0.5326578494649077,-0.019717597961420807,-0.8118057598166111,0.7723705638937659,-0.41576167888901594,0.3763264829661743,-0.7388106289062506,30.814018031551736,-20.685231580058602,0.39604408092759386,4,0.0938959121704066,0.5492944717407191,-0.7277002334594762,-1.2112684249877965,2.046947479248036,0,0.0672874832472028,-3.3124932553813102,31.521127700805664,-1.6458412682291006,31.370891571044922,-1.6249974608462396,31.73708915710449,0.0672874832472028
7351,2002-04-02,31.59624481201172,31.896713256835934,30.920188903808594,30.98591423034668,612162.0,0.010814051090570098,-1.6329173812762339,-3.0952698781196704,48.75389891086784,46.276851009571516,-0.4089864043759981,-0.3186631523795356,-1.1757656109447439,-2.4971855436285537,9.823370564552732,0.9765243530273402,-0.4712114337083406,0.33474225997924734,-0.4132440085982978,1.082728528556789,-0.039250874309523454,0.7087353942680181,-1.002591333632811,49.390230307894676,-0.08516991136774976,0.37399313428877135,4,-0.24413204193115234,0.21126651763916016,-0.9413161277770996,-1.5023488998413086,1.7276992797851562,1,0.06745910725958004,4.111106095487443,31.25821685791016,-3.3124932553813102,31.521127700805664,-1.6458412682291006,31.370891571044922,0.06745910725958004
7352,2002-04-03,30.75117492675781,31.6525821685791,30.75117492675781,31.361501693725586,913664.0,-0.026745896238044242,-1.9538512502070169,-0.9999937497851547,50.08001799267289,47.70577035577137,0.40179267212547387,0.49015746159988893,-0.28060562012816703,-1.6531459932437116,8.780543982214548,0.9014072418212926,-0.4124873373195683,-0.4713605880737326,-1.2412196391111827,0.2984984629637175,-0.8562901135924577,-0.08643106255500754,-0.08624408897890135,0.0,-50.78118481470639,0.3849295255187257,4,0.6009378433227575,0.8920164108276403,0.06807374954223988,-0.4929590225219691,2.61032867431641,2,0.12122136109152515,-1.6329173812762339,31.59624481201172,4.111106095487443,31.25821685791016,-3.3124932553813102,31.521127700805664,0.12122136109152515
7353,2002-04-04,32.73239517211914,32.86384963989258,30.845069885253906,30.845069885253906,1742127.0,0.06442746496939189,-1.1393023965590772,-3.0923193754746108,59.79382037001555,49.77900067669171,-1.432754137468752,-1.5194162546508139,-2.201605416376367,-3.6232866162919706,8.057087589630486,2.112674713134769,-0.2601129261991382,1.478404235839843,0.5270164804301416,2.429791991249548,1.0027103581349905,1.9540981135446955,-1.9990380693162315,93.77781790276714,42.531174924410436,0.4756938777048519,4,-0.9248828887939453,-1.1361513137817383,-1.8497662544250488,-2.474179267883301,0.7042236328125,3,0.05823286737141142,-1.9538512502070169,30.75117492675781,-1.6329173812762339,31.59624481201172,4.111106095487443,31.25821685791016,0.05823286737141142
7354,2002-04-05,31.990610122680664,32.676055908203125,31.990610122680664,32.45070266723633,1138698.0,-0.022662107234679763,-1.979599620265234,-0.24378020458776234,54.52408016265887,51.26021194085084,-0.6372826596361669,-0.7432660697600113,-1.4087941704463063,-2.868176086767491,8.573308955391147,0.7417850494384766,-0.19876693594230233,0.6906098365783677,-0.31107107909277687,1.6922907522495123,0.18976937874279542,1.19145029441394,-1.2394351959228551,58.66663657292474,8.046494293794261,0.5008404578355731,4,-0.18309783935546875,-0.3943662643432617,-0.934272289276123,-1.7323942184448242,1.11737251281739,4,0.05165835106744221,-1.1393023965590772,32.73239517211914,-1.9538512502070169,30.75117492675781,-1.6329173812762339,31.59624481201172,0.05165835106744221
7355,2002-04-08,32.544601440429695,32.81690216064453,32.02816772460937,32.11267471313477,1190031.0,0.017317310161467203,-1.6249992065153598,-0.9387822784915077,61.45710751609671,53.11020949467492,-1.0187246407172807,-1.246542927012591,-1.9000319957944285,-3.3946904933522433,9.165987826516234,0.8262920379638672,-0.03703566578728612,1.1718312263488855,0.032609944869840035,2.311052507827931,0.6022205856093628,1.7414418670884082,-1.6995315551757884,84.88890895138393,29.123857773272725,0.5696106407395221,4,-0.7370891571044993,-0.9483575820922923,-1.3028173446655344,-2.2863855361938548,1.2488250732421804,0,0.037795679288160855,-1.979599620265234,31.990610122680664,-1.1393023965590772,32.73239517211914,-1.9538512502070169,30.75117492675781,0.037795679288160855
7356,2002-04-09,32.55398941040039,32.741783142089844,32.272300720214844,32.39436721801758,1091199.0,0.00028846473931731786,-1.3255796375729862,0.3695584975315075,58.79395869262206,54.39464494823591,-0.8544839006199147,-1.215454790425568,-1.8331553842504498,-3.3749186748883844,9.953142556434324,0.469482421875,0.0801946015180448,1.1159609794616685,-0.13719613282016496,2.369118091743502,0.4893824233207482,1.7425395356025852,-1.5877927398681635,85.33327314584935,30.732561217427808,0.6265785561409171,4,-0.7464771270751953,-0.9577455520629883,-1.3004684448242188,-2.2863845825195312,0.873241424560554,1,0.023074742615656785,-1.6249992065153598,32.544601440429695,-1.979599620265234,31.990610122680664,-1.1393023965590772,32.73239517211914,0.023074742615656785
7357,2002-04-10,33.27699661254883,33.33333206176758,32.441314697265625,32.441314697265625,1129646.0,0.022209480780793323,-1.1348251007673382,5.2353742472039,65.66264529483837,55.85453329105034,-1.4930991096670745,-1.9161630229330235,-2.4744647164499156,-4.0651653784674835,10.5530335114715,0.8920173645019531,0.26164550084462235,1.7624423027038567,0.26655664364580645,3.258327961761907,1.0144994731748298,2.5103851322328836,-2.196940763854979,97.73595203308993,38.639598492816596,0.7479428295290254,4,-1.2347431182861328,-1.4460115432739258,-2.0234756469726562,-3.0093917846679688,1.0516395568847656,2,0.0014108087876638642,-1.3255796375729862,32.55398941040039,-1.6249992065153598,32.544601440429695,-1.979599620265234,31.990610122680664,0.0014108087876638642
7358,2002-04-11,33.68075180053711,33.802818298339844,33.145538330078125,33.33333206176758,1260854.0,0.012133161916301871,1.2222193561700372,0.41573202963449873,65.74518878630268,57.20962303179031,-1.7151050976587996,-2.2013110910205036,-2.771983753804033,-4.435278754015105,11.860743545423041,0.6572799682617188,0.4302515412274275,2.019249057769777,0.2846287898552333,3.7538693256843203,1.1519389238125086,2.8865591917270486,-2.4204338547973627,93.26421216710749,35.43646393147344,0.8673101339572709,4,-1.4037551879882812,-1.6150236129760742,-2.258216381072998,-3.41314697265625,0.14084243774414062,3,-0.0094786541985028,-1.1348251007673382,33.27699661254883,-1.3255796375729862,32.55398941040039,-1.6249992065153598,32.544601440429695,-0.0094786541985028
7359,2002-04-12,34.159622192382805,34.2347412109375,33.62441253662109,33.68075180053711,1250204.0,0.014217924667526471,-1.0634934965273717,1.3783626501526027,71.70262649999073,59.612593802896185,-1.9895700686830509,-2.588059099282532,-3.1489712789441313,-4.880379748026407,13.355529100401304,0.6103286743164134,0.5419912658102994,2.3553965568542417,0.3035148662201479,4.407278247488335,1.329455711537193,3.3813374021712868,-2.645054211383048,96.59567111541357,34.92160096764198,1.0259408453170464,4,-1.6666641235351491,-1.8779325485229421,-2.737086772918694,-3.892017364501946,-0.29107666015625,4,-0.02116543863920095,1.2222193561700372,33.68075180053711,-1.1348251007673382,33.27699661254883,-1.3255796375729862,32.55398941040039,-0.02116543863920095
7360,2002-04-15,33.812206268310554,34.17840576171875,33.755870819091804,34.159622192382805,1180233.0,-0.010170367872210262,1.1950832829638656,-0.725490508471857,68.21886211168619,61.775367491876,-1.387703687310072,-2.150490473336326,-2.7034250868077265,-4.489327466104207,14.931094724178873,0.422534942626946,0.6437492222859653,1.8807506561279368,-0.3396720054858875,4.101173317741761,0.7705393253210246,2.990961986934849,-1.9712174997182679,78.46890417189924,14.633540993187474,1.110211330806912,4,-1.3192481994628977,-1.5305166244506907,-2.5938963890075755,-3.5446014404296946,0.45070648193358664,0,-0.02082749724239419,-1.0634934965273717,34.159622192382805,1.2222193561700372,33.68075180053711,-1.1348251007673382,33.27699661254883,-0.02082749724239419
7361,2002-04-16,33.474178314208984,33.661972045898445,33.25821685791016,33.61502456665039,1411232.0,-0.009997216727569036,2.4400026001037958,0.40541104388788674,61.51930608049776,63.04639950163432,-0.8440363906223425,-1.6812422114063033,-2.2652363753260474,-4.101239680936473,16.562761271707583,0.5539894104003906,0.7303562313617569,1.4046945571899414,-0.8400484477775549,3.6494375621574413,0.2823230547061897,2.5270660596736896,-1.345939252535274,57.591633059370054,-3.33259157098113,1.1223715024837493,4,-0.9342727661132812,-1.192488670349121,-2.3380284309387207,-3.206573486328125,1.0234756469726562,1,0.009537148200210677,1.1950832829638656,33.812206268310554,-1.0634934965273717,34.159622192382805,1.2222193561700372,33.68075180053711,0.009537148200210677
7362,2002-04-17,33.305164337158196,33.389671325683594,33.09859085083008,33.239437103271484,939330.0,-0.005049085162429412,1.4800117004680187,-0.46665944423373973,63.17136400238976,63.42168212745367,-0.30691553588839326,-1.422464651505635,-1.9998956703581712,-3.8841396983253347,18.10030698390432,0.37558746337890625,0.8725319163476115,1.1323942184448157,-1.1414481406080412,3.406236577497676,-0.004526961081616321,2.269315397971244,-0.9241450175728332,18.181879228431225,-42.1902099739889,1.1369211795264298,4,-0.192488670349114,-1.0234746932983327,-2.1995306015014577,-3.0375595092773366,1.2488250732421946,2,0.0036650921931216107,2.4400026001037958,33.474178314208984,1.1950832829638656,33.812206268310554,-1.0634934965273717,34.159622192382805,0.0036650921931216107
7363,2002-04-18,33.305164337158196,33.474178314208984,32.95774459838867,33.09859085083008,981291.0,0.0,-1.1153786055814243,3.1428903076032495,62.40208988067405,64.29701654056647,-0.2426402022954619,-1.2943324099681135,-1.90128018385699,-3.836615021112735,19.69037266605393,0.5164337158203125,1.0145556480907132,1.0089200973510657,-1.227091400184456,3.2449315948865873,-0.10908565141669158,2.1269258461188265,-0.7016983906105736,27.20600316050094,-33.4063477542744,1.1180057487677604,4,-0.17370986938475852,-1.0234746932983327,-2.1995306015014577,-3.0375595092773366,0.6384963989257884,3,0.030730124070684095,1.4800117004680187,33.305164337158196,2.4400026001037958,33.474178314208984,1.1950832829638656,33.812206268310554,0.030730124070684095
7364,2002-04-19,33.427230834960945,33.68075180053711,33.09859085083008,33.33333206176758,839433.0,0.0036650921931216107,-1.0666680208820005,0.45455384842670093,65.37950117524865,64.73283805825002,-0.1558842777297471,-1.3097642422031512,-1.8955497269331758,-3.909814621495933,21.01582320090829,0.5821609497070312,1.2327122099231076,1.020657920837408,-1.2096404033997175,3.2509562450745335,-0.09449124128115471,2.1358070829559708,-0.628011856686534,38.461634618690596,-24.84927633058973,1.1151491621185619,4,-0.17370986938477273,-1.1455411911010813,-2.4107985496521067,-3.1596260070800852,0.7887306213378835,4,0.011797668950424889,-1.1153786055814243,33.305164337158196,1.4800117004680187,33.305164337158196,2.4400026001037958,33.474178314208984,0.011797668950424889
7365,2002-04-22,33.483566284179695,33.78403854370117,33.239437103271484,33.427230834960945,864248.0,0.0016853160675167622,-1.5217529542683712,0.5999593743651791,63.93896774724308,65.30450573098568,-0.07266179716075527,-1.2138753831105689,-1.8531880091253115,-3.9173590259629982,22.45030298817195,0.5446014404296875,1.2301655521913446,0.9408432006836023,-1.1969088794268075,3.0785952807940085,-0.12803283937159904,2.009719240738807,-0.5258216857910227,63.636153789334585,-1.3763252594333295,1.0688760400552033,4,-0.1455383300781321,-1.2018766403198313,-2.4859137535095286,-3.2159614562988352,0.6948394775390554,0,0.011497558079073489,-1.0666680208820005,33.427230834960945,-1.1153786055814243,33.305164337158196,1.4800117004680187,33.305164337158196,0.011497558079073489
7366,2002-04-23,33.67136383056641,33.99060821533203,33.248825073242195,33.248825073242195,611097.0,0.005608648278168982,-2.51107740642432,7.5004062838569885,73.88634305645095,66.21824992672043,-0.09531481161971556,-1.245134882078247,-1.935044141567822,-4.051479798581084,24.036755377998837,0.7417831420898366,1.3399614459635956,0.9887345314025922,-1.0530708289423458,3.0305398917475266,-0.032168148769876836,2.009637211575061,-0.5727729797363352,69.09133214408453,-3.973571341451887,1.0209026801724674,4,-0.07512092590332742,-1.38967418670655,-2.6009416580200266,-3.403759002685554,0.5352096557617116,1,0.017568308864897464,-1.5217529542683712,33.483566284179695,-1.0666680208820005,33.427230834960945,-1.1153786055814243,33.305164337158196,0.017568308864897464
7367,2002-04-24,33.82159423828125,34.103286743164055,33.661972045898445,33.802818298339844,723987.0,0.004461666847556112,-1.9375111088541184,0.04443601827275518,62.719281052157044,65.8820379562598,-0.17899309156918264,-1.2977274458551307,-1.990841071304395,-4.148114147593063,25.568255222837415,0.4413146972656108,1.354039510365105,1.0347396850585966,-1.0166290629217158,3.086108433038909,0.009055311068436822,2.060424059048753,-0.5866653442382841,75.40967775235896,4.759727101349313,1.025684373990157,4,-0.22535133361816406,-1.5399045944213867,-2.629106044769287,-3.5539894104003906,0.638500213623054,2,0.019988996323987207,-2.51107740642432,33.67136383056641,-1.5217529542683712,33.483566284179695,-1.0666680208820005,33.427230834960945,0.019988996323987207
7368,2002-04-25,33.7652587890625,34.507041931152344,33.164318084716804,33.56807327270508,1348823.0,-0.001665665102060343,-1.672896060749905,10.502031694433157,74.6737008363463,66.21215732696598,-0.1222674260194978,-1.1097100499111932,-1.8324229635725402,-4.034068032392906,26.323787870716597,1.3427238464355398,1.406419491835024,0.8586858749389634,-1.1230313086103791,2.8404030584883095,-0.1321727168357114,1.8495444667136347,0.469482421875,47.333410975117616,-23.806549620428953,0.9908585917746728,4,-0.03286552429199219,-1.3474187850952148,-2.5962448120117188,-3.4976539611816406,0.3192481994628906,3,0.02335923519097638,-1.9375111088541184,33.82159423828125,-2.51107740642432,33.67136383056641,-1.5217529542683712,33.483566284179695,0.02335923519097638
7369,2002-04-26,33.33333206176758,34.103286743164055,33.33333206176758,34.103286743164055,1163087.0,-0.012792045516169304,1.0000000000000184,-3.904722292081758,61.35135105459001,65.44910054284418,0.20129192773354987,-0.5639714924923283,-1.3237279380683091,-3.5486052949450695,27.12015044170585,0.7699546813964773,1.3284977506826294,0.3361489295959501,-1.5418497211338078,2.214147580325708,-0.6028503957689253,1.2751482549608255,1.1737098693847656,12.58739669362743,-54.46651085738725,0.9389993253648783,4,0.3990612030029297,-0.915492057800293,-2.164318084716797,-3.0657272338867188,0.591552734375,4,0.018309860927957944,-1.672896060749905,33.7652587890625,-1.9375111088541184,33.82159423828125,-2.51107740642432,33.67136383056641,0.018309860927957944
7370,2002-04-29,33.36150360107422,33.64319229125977,33.27699661254883,33.33333206176758,1223579.0,0.0008451462114389408,-4.200075837599299,-0.036588568116172136,61.55918646392699,65.45353169655854,0.11450647410661219,-0.44953889993367824,-1.3071238234467657,-3.5198348285155348,28.56727783758595,0.3661956787109446,1.2163585134193582,0.25915613174438334,-1.435430287137038,1.9537425506258081,-0.5881370776963308,1.1064493411850975,1.145538330078125,14.685485543499736,-47.98843499322307,0.8472932094407124,4,0.37088966369628906,-0.7323951721191406,-2.15493106842041,-3.0938987731933594,1.2206573486328125,0,0.02561209067318826,1.0000000000000184,33.33333206176758,-1.672896060749905,33.7652587890625,-1.9375111088541184,33.82159423828125,0.02561209067318826
7371,2002-04-30,33.72769927978516,33.74647903442383,33.145538330078125,33.33333206176758,976392.0,0.010976593953611724,1.78260485573229,13.99878131347351,57.185621094705134,64.78844915126024,-0.23685300083973715,-0.6828752691081945,-1.6403168434795603,-3.8434725797918325,29.457687111259194,0.6009407043457031,1.0103287907136362,0.5187790870666547,-1.0396124344149413,2.0771706085482506,-0.26041667367414334,1.2979748478074526,0.7524881744384686,42.758678658485856,-14.840662468998076,0.7791957607407983,4,0.004693984985344457,-1.0985908508300852,-2.3474178314209055,-3.3427228927612376,-0.4413146972656321,1,0.013363095958452087,-4.200075837599299,33.36150360107422,1.0000000000000184,33.33333206176758,-1.672896060749905,33.7652587890625,0.013363095958452087
7372,2002-05-01,34.47887420654297,34.47887420654297,33.755870819091804,33.802818298339844,1166175.0,0.022271751195553025,1.138886381077034,1.7142801868815043,61.45554892438088,64.68327793389433,-0.8985171381565138,-1.2020932220868445,-2.3390907618103682,-4.5438411883855,30.992140970263016,0.7511749267578054,0.8682106221229162,1.083569049835205,-0.0783947095800599,2.24553280925047,0.5025871701275761,1.664550929542834,-1.3333358764648438,97.93113109747556,42.99073176606856,0.580981879707632,5,-0.6760578155517578,-1.8497657775878906,-3.1173720359802246,-4.037559509277344,-1.2394371032714844,2,-0.007897610536343191,1.78260485573229,33.72769927978516,-4.200075837599299,33.36150360107422,1.0000000000000184,33.33333206176758,-0.007897610536343191
7373,2002-05-02,34.63849639892578,34.64788818359375,33.943660736083984,34.47887420654297,977883.0,0.004629565090397358,6.894671570304482,0.23610797634631878,57.566792765814924,63.815199221735035,-0.948903663604284,-1.2770692793290621,-2.477884942951306,-4.640418386334979,31.321814988531692,0.7042274475097656,0.8276962213719017,1.1478861808776841,-0.09500287028645005,2.3907752320418183,0.5264416552956206,1.7693307064597477,-1.4929580688476562,99.3748603465437,47.65036942755029,0.6214445255820655,5,-0.7417831420898438,-1.93896484375,-3.159623622894287,-4.197181701660156,-1.6713600158691406,3,-0.005150395241376837,1.138886381077034,34.47887420654297,1.78260485573229,33.72769927978516,-4.200075837599299,33.36150360107422,-0.005150395241376837
7374,2002-05-03,33.64319229125977,34.328636169433594,33.33333206176758,34.328636169433594,1882494.0,-0.028734044809660797,1.9041155355204942,-4.294164037854845,47.78325024566067,62.020119499336985,0.08968779356867884,-0.15980305941763362,-1.4731915648958562,-3.587816571647032,31.266092881631806,1.3051643371582031,0.7643196530953134,0.06995296478272195,-0.9533957467789165,1.0933016763443604,-0.44172139099809726,0.5816273205635412,-0.4375599670410253,33.125038087306734,-14.587887972905008,0.5116743557808175,5,0.25352096557616477,-0.9436607360839915,-2.06338024139405,-3.2018775939941477,-0.8638496398925781,4,0.013117503637734895,6.894671570304482,34.63849639892578,1.138886381077034,34.47887420654297,1.78260485573229,33.72769927978516,0.013117503637734895
7375,2002-05-06,33.774646759033196,34.131454467773445,33.661972045898445,33.755870819091804,903227.0,0.003907312559265463,-3.5454276850350297,-0.02739238111136893,54.16665785013438,59.829043365301814,0.004319502010801557,-0.20488527579237825,-1.6011032321004066,-3.6627262169350274,31.068225537201094,0.4882621765136719,0.71366198988229,0.1399051666259723,-0.7640301780456866,1.0438405112976312,-0.3120625057098536,0.5918728389617982,-0.5113242004394465,41.874961912693266,-4.39883314723528,0.4519676723358284,5,0.12206649780274148,-1.0751152038574148,-2.1948347091674734,-3.333332061767571,-1.2300453186035014,0,0.00444824895375695,1.9041155355204942,33.64319229125977,6.894671570304482,34.63849639892578,1.138886381077034,34.47887420654297,0.00444824895375695
7376,2002-05-07,33.305164337158196,33.877933502197266,33.27699661254883,33.64319229125977,908019.0,-0.013900439143732402,-2.0476301025343395,-18.003250711107434,49.99999999999999,58.41578991506215,0.4653279835355093,0.3412550655136499,-1.1392118224138414,-3.1316584383214803,30.62516645715331,0.6009368896484375,0.6177245759445711,-0.36713600158692117,-1.1340304168313509,0.3997584136575085,-0.7505832092091396,0.016311206035297232,1.342723846435554,2.0547011305859786,-45.7990983195576,0.3834472076222158,5,0.5915489196777415,-0.6056327819824148,-1.7253522872924734,-2.863849639892571,-0.7699546813964773,1,0.03834230029977981,-3.5454276850350297,33.774646759033196,1.9041155355204942,33.64319229125977,6.894671570304482,34.63849639892578,0.03834230029977981
7377,2002-05-08,33.323944091796875,33.718311309814446,33.305164337158196,33.52112579345703,893003.0,0.0005638691479965541,-2.52002080083182,0.583329571615558,50.239240030207604,55.700849825491176,0.4118425436930906,0.3437996207650045,-1.1464505696796223,-3.0881184061594276,29.586665988546102,0.41314697265625,0.5327285948368754,-0.3507036209106431,-1.112775629552047,0.4113683877307608,-0.7317396252313415,0.030332383410055286,1.2965262603759768,3.424594638966416,-45.097796487901704,0.38103600432070167,5,0.5727691650390625,-0.6244125366210938,-1.7441320419311523,-2.88262939453125,-0.666667938232429,2,-0.0011271027575211479,-2.0476301025343395,33.305164337158196,-3.5454276850350297,33.774646759033196,1.9041155355204942,33.64319229125977,-0.0011271027575211479
7378,2002-05-09,33.36150360107422,33.61502456665039,33.28638458251953,33.323944091796875,1048706.0,0.0011271027575210368,-4.833231769246394,-0.19048171793383634,49.144259136014526,54.344506278982784,0.34753432298126796,0.2962873292770354,-1.166648665612037,-3.075400707860748,28.081175281498993,0.3286399841308594,0.36580311569192503,-0.29718170166015767,-1.0719830411292008,0.4776196378088855,-0.6845823713946757,0.09021896807436036,1.232097276306149,8.03573695684505,-40.03423974646189,0.3874006697345214,5,0.5352096557617188,-0.6150245666503906,-1.863851547241211,-2.9201889038085938,0.17840194702147727,3,-0.003658902765965366,-2.52002080083182,33.323944091796875,-2.0476301025343395,33.305164337158196,-3.5454276850350297,33.774646759033196,-0.003658902765965366
7379,2002-05-10,33.43661880493164,33.530517578125,33.27699661254883,33.474178314208984,548156.0,0.002251553309935428,2.3749238269347956,-1.0,49.39173807619797,52.99256756923512,0.32252842463002196,0.17310444040614925,-1.2352798151694842,-3.091795193102122,26.154652917023302,0.2535209655761719,0.2970710428002761,-0.18591632843017436,-0.9291305946842101,0.5572979378238614,-0.5575234615571887,0.18569080469683996,1.130649987152097,18.681107723078007,-26.287166454604098,0.37160713312701654,5,0.4600944519042969,-0.1173696517944336,-1.7347407341003418,-2.9953041076660156,0.30046844482421875,4,-0.014040965822948448,-4.833231769246394,33.36150360107422,-2.52002080083182,33.323944091796875,-2.0476301025343395,33.305164337158196,-0.014040965822948448
7380,2002-05-13,33.107982635498054,33.38028335571289,32.86384963989258,33.2957763671875,1046469.0,-0.009828630441099384,1.8947452825145668,4.999898435912872,42.957714913506216,51.411689104657455,0.6832743660535598,0.4703941950458912,-0.9023311961521543,-2.7056032344447587,23.893653622129214,0.5727691650390625,0.17681676467553586,-0.4793413162231346,-1.250906772572641,0.2922241401263719,-0.8651240443978878,-0.09355858804838135,1.4334807129949851,24.074241261530364,-17.105567749745244,0.385782728174754,5,0.6478862762451101,0.23004531860350852,-1.4061045646667552,-2.666667938232429,0.5539894104003906,0,-0.009926306527009432,2.3749238269347956,33.43661880493164,-4.833231769246394,33.36150360107422,-2.52002080083182,33.323944091796875,-0.009926306527009432
7381,2002-05-14,33.793426513671875,33.802818298339844,32.86384963989258,32.910797119140625,794916.0,0.02070328131194854,1.0833262801523487,-4.6999939060311755,49.689454577264584,50.10434528831121,0.009090320984526556,-0.20016885685627273,-1.5602735948599786,-3.3373170560006535,22.66946610634637,0.9389686584472656,0.16418403607536902,0.19014015197753764,-0.5847714985265071,0.9650518024815824,-0.19731567327448118,0.5775959772295565,0.6809322864771445,98.99977655446993,59.582470950466515,0.38745582525202155,5,-0.03755760192871094,-0.3333320617675781,-2.091548442840576,-3.35211181640625,0.22535324096679688,1,-0.03695467438724931,1.8947452825145668,33.107982635498054,2.3749238269347956,33.43661880493164,-4.833231769246394,33.36150360107422,-0.03695467438724931
7382,2002-05-15,33.427230834960945,33.99060821533203,33.239437103271484,33.68075180053711,1133373.0,-0.010836299141277594,-1.3880497462359853,-0.287233766682794,46.51162424494377,48.875993230436634,0.23515124991277503,0.1851324637542504,-1.1575510622744147,-2.921973782975158,21.765711589314233,0.7511711120605469,0.1410550070285339,-0.18215885162352663,-0.9490654347493717,0.5847477315023184,-0.5656121431864491,0.20129443993939589,0.9827075987778144,50.00016927749045,11.105666503676709,0.38345329156292185,5,0.16901206970214133,0.1173706054687429,-1.7253527641296458,-2.9859161376953196,0.5164299011230398,2,-0.026685464422804506,1.0833262801523487,33.793426513671875,1.8947452825145668,33.107982635498054,2.3749238269347956,33.43661880493164,-0.026685464422804506
7383,2002-05-16,34.328636169433594,34.366195678710945,33.399059295654304,33.427230834960945,773829.0,0.026966198274787523,-1.0196042506412906,-3.555545524308292,59.363970786154006,50.16273995715811,-0.7988362370805788,-0.6700176675116012,-2.0296669781704324,-3.7686408685707526,21.253136824391934,0.9671363830566406,0.13544460285829985,0.6680728912353544,-0.14834802957278015,1.484493812043489,0.2598624308312907,1.0762833516394181,-1.4647865295410156,97.49994286889509,52.99430052166839,0.4082104604040659,5,-0.7136135101318359,-0.5727672576904297,-2.392016887664795,-3.8638477325439453,-0.9014053344726491,3,-0.048687049716159,-1.3880497462359853,33.427230834960945,1.0833262801523487,33.793426513671875,1.8947452825145668,33.107982635498054,-0.048687049716159
7384,2002-05-17,33.82159423828125,34.366195678710945,33.661972045898445,34.206573486328125,895559.0,-0.014770232311291709,-1.0000000000000404,-0.42708782977427145,53.97080939851509,50.1409790180893,-0.29483136066394167,-0.1390450832166863,-1.4653262398299063,-3.210452805207865,20.497919233601305,0.7042236328125,0.036066228030541936,0.14131278991699503,-0.6704157926739782,0.9530413725079683,-0.2645515013784916,0.5471770812124817,-0.9276976776123078,63.7499333470445,14.833099371264595,0.4058642912954874,5,-0.2065715789794922,-0.06572532653808594,-1.6502318382263184,-3.1220626831054688,-0.3474159240722656,4,-0.00832866387672293,-1.0196042506412906,34.328636169433594,-1.3880497462359853,33.427230834960945,1.0833262801523487,33.793426513671875,-0.00832866387672293
7385,2002-05-20,33.868545532226555,33.943660736083984,33.44601058959961,33.802818298339844,475097.0,0.0013882046367927892,3.6087755246237547,-0.17072929052713176,51.28646290644022,50.2839193410271,-0.36549845346490173,-0.16408881338294634,-1.4538571914180736,-3.204266295736698,19.445025899000548,0.497650146484375,-0.06409710051050865,0.16901512145995667,-0.6413294049325629,0.9793596478524762,-0.23615714173630664,0.57418738465622,-0.9452029891967726,66.87513171893448,16.469672006371155,0.40517226319626143,5,-0.2535228729247976,-0.11267662048339133,-1.4812216758727956,-2.953052520751946,-0.48826217651366477,0,-0.0038814268639204563,-1.0000000000000404,33.82159423828125,-1.0196042506412906,34.328636169433594,-1.3880497462359853,33.427230834960945,-0.0038814268639204563
7386,2002-05-21,34.26291275024414,34.694835662841804,33.91549301147461,34.08450698852539,931343.0,0.011644055326861746,-2.0181710740139143,2.7143354614048203,47.88991304412645,50.02288300924032,-0.6813758787123803,-0.5395282759217395,-1.7891628722881592,-3.5438624248147725,18.473883961575087,0.8262901306152486,-0.04437443456410506,0.5338048934936523,-0.3145044458624824,1.382114232849787,0.10965022381558498,0.9579595631717197,-1.3107131445007312,70.3227057799768,24.85782676968764,0.42415466967806764,5,-0.4835700988769531,-0.4835700988769531,-1.8755888938903809,-3.3474197387695312,-0.10329055786133523,1,-0.017539101498059706,3.6087755246237547,33.868545532226555,-1.0000000000000404,33.82159423828125,-1.0196042506412906,34.328636169433594,-0.017539101498059706
7387,2002-05-22,34.49765396118164,34.741783142089844,34.08450698852539,34.08450698852539,830487.0,0.006851174990539111,-2.1818030728320283,2.315771467670202,48.64378401927154,49.96727466293554,-0.8181554055008107,-0.7599888972404187,-1.9769404408803837,-3.723110897296472,17.354507494085496,0.6572761535644531,-0.05675018730581627,0.7347431182861328,-0.18033444975827706,1.6498206863305427,0.2772043342639279,1.1922819023083377,-1.4757489131542982,81.81836260998266,41.38931257812649,0.45753878402220327,5,-0.6948375701904297,-0.6948375701904297,-2.0868563652038574,-3.5821609497070312,-0.8262901306152273,2,-0.013881355731662826,-2.0181710740139143,34.26291275024414,3.6087755246237547,33.868545532226555,-1.0000000000000404,33.82159423828125,-0.013881355731662826
7388,2002-05-23,34.55398941040039,34.63849639892578,34.17840576171875,34.460094451904304,542724.0,0.0016330226189333885,2.5,0.22726769094399227,60.706419187969495,51.22446145313237,-0.7683479264200272,-0.7949630829273246,-1.95230002943714,-3.7206638347570617,17.15526859992409,0.46009063720703125,-0.01064935517466381,0.7516420364379854,-0.2294623923905874,1.7327464652665583,0.261089822023699,1.2421942508522719,-1.4288916767293003,85.50719944418113,42.33027487309626,0.49055221441428765,5,-0.7511730194091797,-0.7511730194091797,-1.856806755065918,-3.6384963989257812,-1.0985908508300852,3,-0.01766304512823358,-2.1818030728320283,34.49765396118164,-2.0181710740139143,34.26291275024414,3.6087755246237547,33.868545532226555,-0.01766304512823358
7389,2002-05-24,33.943660736083984,34.460094451904304,33.943660736083984,34.356807708740234,816962.0,-0.01766304512823358,-1.5000000000000344,-4.400097505485016,51.78571716458463,52.20535059214108,-0.08776055804997185,-0.1439458674394345,-1.284580258662217,-3.0512065189016795,16.772275238251833,0.6103286743164062,0.023683829600670947,0.11079692840576172,-0.8465631561881395,1.068157012999663,-0.3678831138911889,0.5894769707027123,-0.7215618779077673,38.40567123666756,-4.732044146696197,0.4786800422969493,5,-0.14084434509277344,-0.14084434509277344,-1.237088680267334,-3.028167724609375,-0.6384963989257884,4,-0.015214325441747278,2.5,34.55398941040039,-2.1818030728320283,34.49765396118164,-2.0181710740139143,34.26291275024414,-0.015214325441747278
7390,2002-05-28,34.21596145629883,34.272300720214844,33.661972045898445,33.802818298339844,1551173.0,0.008022137692572873,1.321428312330847,-0.999990766730684,60.041417271439705,53.355568669271655,-0.2082678934410751,-0.3678082808286547,-1.4939316651669756,-3.260245842601826,16.283279203460456,0.6103286743163991,0.07229364294443741,0.34037475585937216,-0.6045992652445165,1.2853487769632608,-0.13211225469257215,0.8128617664113165,-0.9026815410877944,51.304289458995115,2.8471676706440263,0.4724870105519459,5,-0.22535133361816406,-0.4131450653076172,-1.4483561515808105,-3.3004684448242188,-1.9154930114746094,1,-0.021679447559504128,-1.5000000000000344,33.943660736083984,2.5,34.55398941040039,-2.1818030728320283,34.49765396118164,-0.021679447559504128
7391,2002-05-29,34.17840576171875,34.39436721801758,33.802818298339844,33.802818298339844,508751.0,-0.001097607461010397,-2.149992890369498,0.9090976242578691,59.38148665017036,54.78555338096349,-0.12332940019533822,-0.310684463185531,-1.3747056504543878,-3.1593047529822336,16.094465074587067,0.5915489196777344,0.11898354195901106,0.28028373718261435,-0.6713140776540882,1.231881552019317,-0.19551517023573695,0.7560826446009656,-0.7794156528949898,47.82630199317439,-6.065764337254251,0.4757989074183526,5,-0.10798454284667969,-0.37558937072753906,-1.368546962738037,-3.2629127502441406,-1.1361503601074219,2,-0.023351656937135146,1.321428312330847,34.21596145629883,-1.5000000000000344,33.943660736083984,2.5,34.55398941040039,-0.023351656937135146
7392,2002-05-30,34.206573486328125,34.61971664428711,33.887325286865234,33.943660736083984,804182.0,0.000824138048034051,-2.900017266420874,0.7000040626460013,59.297544941141766,54.77817273151769,-0.032767435637381936,-0.3797692160599979,-1.3361432764478565,-3.113684508413442,15.107356133572218,0.732391357421875,0.23125507935750989,0.3220664978027372,-0.6019372876729747,1.2460702832784492,-0.1399353949351223,0.7840683905405967,-0.7270157955084002,55.7693659908587,-3.76115353086535,0.4620018927378567,5,-0.11267662048339844,-0.40375709533691406,-1.2676072120666504,-2.9342737197875977,-1.6995315551757812,3,-0.0013725810322418042,-2.149992890369498,34.17840576171875,1.321428312330847,34.21596145629883,-1.5000000000000344,33.943660736083984,-0.0013725810322418042
7393,2002-05-31,34.460094451904304,34.460094451904304,33.840377807617195,34.08450698852539,1202385.0,0.007411469192537101,2.2999857807388704,1.4285631375052867,60.83503485975342,55.54086444943306,-0.2969024949191663,-0.6823240015073893,-1.5055961496664736,-3.2926934479492473,13.847537295600116,0.6197166442871094,0.272922174612944,0.584507560729989,-0.31188036789089324,1.4808954893508712,0.13631359641954788,1.0327015250404301,-0.9048032340083694,83.33353248336164,17.866009890501573,0.4481939643104402,5,-0.3661975860595774,-0.657278060913093,-1.5211281776428294,-2.9436626434326243,-2.9953060150146555,4,-0.022888231558352734,-2.900017266420874,34.206573486328125,-2.149992890369498,34.17840576171875,1.321428312330847,34.21596145629883,-0.022888231558352734
7394,2002-06-03,34.08450698852539,34.7042236328125,34.07511520385742,34.31924819946289,1042742.0,-0.01089920005596956,-3.962894974420704,-0.6249974608462373,60.23622613986425,56.535282586480186,0.13399178957131852,-0.28667723728738537,-1.0609824587644,-2.849418863117293,13.800867227856145,0.6291084289550781,0.35851569020316987,0.18685436248779297,-0.707170385450425,1.080879110426011,-0.260158011481316,0.633866736456902,-0.4580262551778205,40.540590000731605,-28.916905831455985,0.44701237396911064,6,0.11737060546875,-0.2816905975341797,-1.0093903541564941,-2.2769956588745117,-3.107980728149414,0,-0.018457313440586876,2.2999857807388704,34.460094451904304,-2.900017266420874,34.206573486328125,-2.149992890369498,34.17840576171875,-0.018457313440586876
7395,2002-06-04,33.92488479614258,34.187793731689446,33.690139770507805,33.896713256835945,983634.0,-0.004683130445059636,-1.2553051716238501,-0.12001105044198741,51.54871014973427,56.94181559821439,0.3379893319386653,-0.12144925189311095,-0.817933202759292,-2.6213010949988877,13.467946131534426,0.4976539611816406,0.2921965478826536,0.01972026824951456,-0.8724755754305491,0.9119161119295782,-0.4263776535905208,0.46581819008954994,0.8168983459472656,23.14848252305987,-40.81350338754441,0.44609792184003216,6,0.2769927978515625,-0.12206840515136719,-0.8497681617736816,-2.117373466491699,-2.4788761138916016,1,-0.01826743002101061,-3.962894974420704,34.08450698852539,2.2999857807388704,34.460094451904304,-2.900017266420874,34.206573486328125,-0.01826743002101061
7396,2002-06-05,34.58216094970703,34.741783142089844,33.41783905029297,33.708919525146484,1293975.0,0.019374454991198276,1.220477730540014,30.997291807726167,62.732951123582176,58.50727860980446,-0.30087983471392477,-0.7147988638618585,-1.3860570610458893,-3.207363387803028,14.065666319514822,1.323944091796875,0.31279964226548884,0.6131465911865206,-0.28102773190643404,1.5073209142794752,0.16605942964004328,1.060233752732998,-0.8920211791992259,87.94343406403429,21.29767813620468,0.44708716154647604,6,-0.502349853515625,-0.7793445587158203,-1.4014101028442383,-2.6478891372680664,-3.8122081756591797,2,-0.06597888744434122,-1.2553051716238501,33.92488479614258,-3.962894974420704,34.08450698852539,2.2999857807388704,34.460094451904304,-0.06597888744434122
7397,2002-06-06,33.28638458251953,34.572769165039055,33.28638458251953,34.47887420654297,914835.0,-0.03746950252969883,-1.1574771915906268,-1.3655898477600856,39.428581599030565,56.143074433255684,0.8996128629106721,0.6092562481443196,-0.04219602250974219,-1.84553586424828,14.602703188851418,1.2957763671875,0.32087257262553237,-0.6807518005371094,-1.580769215176744,0.21926561410252532,-1.1307605078569267,-0.23074309321729203,1.4553985595703125,0.0,-60.151063945217274,0.4500087073198165,6,0.7276992797851562,0.5164318084716797,-0.10563373565673828,-1.004694938659668,-1.9624404907226562,3,-0.007334205380671088,1.220477730540014,34.58216094970703,-1.2553051716238501,33.92488479614258,-3.962894974420704,34.08450698852539,-0.007334205380671088
7398,2002-06-07,33.239437103271484,33.52112579345703,33.13615036010742,33.28638458251953,1870034.0,-0.0014104108883216115,-2.0370303495388136,0.03936929789765966,43.48741557824158,55.22104092366201,0.8275020525032488,0.6815324460710244,0.065087444921204,-1.7373870745973718,15.09688825469539,0.3849754333496094,0.31926855185901104,-0.7215959548950224,-1.6403661925156712,0.19717428272562643,-1.1809810737053468,-0.262210836084698,1.5023460388183594,6.432774936031,-51.06281432266112,0.4593851188103253,6,0.6995296478271484,0.5633792877197266,-0.023474693298339844,-0.8215970993041992,-3.070423126220703,4,-0.022033922230501823,-1.1574771915906268,33.28638458251953,1.220477730540014,34.58216094970703,-1.2553051716238501,33.92488479614258,-0.022033922230501823
7399,2002-06-10,32.96713638305664,33.37089157104492,32.78873062133789,33.33333206176758,2563988.0,-0.008192097819491706,1.638303021921029,7.8001137563987974,40.399976924095824,53.03865866284602,1.057972703729817,0.9664054286116652,0.3909606920342128,-1.4094948568250665,15.40372346379614,0.5821609497070312,0.28414255637245844,-0.9704225540161104,-1.9663573082602852,0.02551220022806433,-1.4683899311381978,-0.47245517689402305,1.7104214477539088,9.134713983526732,-45.22569934877822,0.4979673771220886,6,0.7981204986572266,0.7981204986572266,0.33098602294921875,-0.47887325286865234,-2.2347431182861293,0,-0.04557107807941485,-2.0370303495388136,33.239437103271484,-1.1574771915906268,33.28638458251953,1.220477730540014,34.58216094970703,-0.04557107807941485
7400,2002-06-11,32.779342651367195,33.08920288085937,32.676055908203125,32.86384963989258,2450991.0,-0.005696391991934169,-1.8387130594324916,0.2307700320846508,33.47275000446223,50.15991014665624,1.140485666801176,1.1892914800721215,0.6397250195136195,-1.160340343082364,16.3153094597229,0.4131469726562429,0.16616253459994113,-1.1417842864990178,-2.2039892005448607,-0.07957937245317481,-1.6728867435219428,-0.6106818294760927,1.784885546874996,5.000018466607179,-45.38565310183771,0.5311024570229222,6,0.9295768737792898,0.9295768737792898,0.5187797546386648,-0.2910795211792063,-2.873239517211921,1,-0.05499855229452033,1.638303021921029,32.96713638305664,-2.0370303495388136,33.239437103271484,-1.1574771915906268,33.28638458251953,-0.05499855229452033
7401,2002-06-12,32.544601440429695,32.95774459838867,32.39436721801758,32.910797119140625,1334232.0,-0.007161254373955872,1.448984329657574,4.33331828646261,28.24262750420938,46.70936376477485,1.250615134995492,1.3973180163513703,0.9230688759536747,-0.8706776137537524,16.60763494585742,0.5633773803710938,0.12592544502971492,-1.3140842437744098,-2.54182186539569,-0.08634662215312972,-1.9279530545850534,-0.7002154329637662,1.8685729746093713,6.896533608847132,-37.880867962015614,0.6138688108106404,6,1.0234737396240163,1.0234737396240163,0.7535209655761648,-0.056338310241706324,-3.549297332763679,2,-0.03375652825829212,-1.8387130594324916,32.779342651367195,1.638303021921029,32.96713638305664,-2.0370303495388136,33.239437103271484,-0.03375652825829212
7402,2002-06-13,32.53520965576172,32.86384963989258,32.244129180908196,32.309860229492195,1162341.0,-0.0002885819537586931,-2.4736572015052043,-0.6153798074919714,27.27270384784201,42.98021587456248,1.1152745625763316,1.408679038929563,1.0091995503136104,-0.8133576450149036,16.721942695154695,0.6197204589843821,0.011464968458746227,-1.2788749694824233,-2.6311061738300623,0.0733562348652157,-1.9549905716562392,-0.6027593673086074,1.6760840395752012,22.79414620157351,-16.13592994483203,0.6761156021738186,6,0.9577465057373047,0.9577465057373047,0.7629127502441406,-0.04694652557373047,-4.3661956787109375,3,-0.054256815935447844,1.448984329657574,32.544601440429695,-1.8387130594324916,32.779342651367195,1.638303021921029,32.96713638305664,-0.054256815935447844
7403,2002-06-14,32.657276153564446,32.835681915283196,31.990610122680664,32.34741973876953,1303241.0,0.0037518276075134693,1.5352105422772881,1.37500423198024,33.729209046308426,40.03499175305627,0.7940921704208392,1.2173947869913704,0.9030021332906486,-0.8931961794631107,16.455395966925767,0.845071792602532,-0.10412411444243475,-1.0732404708862404,-2.4963049311597345,0.3498239893872537,-1.7847727010229875,-0.36170824074949337,1.3179578000410288,48.29928212639775,8.918580227731134,0.7115322301367488,6,0.7089204788208079,0.7089204788208079,0.6408462524414134,-0.16901302337645774,-4.422534942626946,4,-0.04082802422032494,-2.4736572015052043,32.53520965576172,1.448984329657574,32.544601440429695,-1.8387130594324916,32.779342651367195,-0.04082802422032494
7404,2002-06-17,33.539905548095696,33.60563278198242,32.769954681396484,32.854461669921875,1275018.0,0.027027036498110224,1.0459781923463074,2.212133896364537,42.592592592592524,39.03986758004052,-0.19435107781147565,0.3294721532574414,0.0707388441834027,-1.7289360345505322,16.061811590057985,0.9483566284179759,-0.20945306028337995,-0.17652664184571165,-1.6013704338914323,1.248317150200009,-0.888948537868572,0.5358952541771487,0.15748106918030658,95.93025933672395,55.65950278597041,0.7124218960228597,6,-0.1737089157104421,-0.1737089157104421,-0.2183094024658132,-1.0516424179077077,-4.103284835815423,0,-0.1005039076872506,1.5352105422772881,32.657276153564446,-2.4736572015052043,32.53520965576172,1.448984329657574,32.544601440429695,-0.1005039076872506
7405,2002-06-18,33.73708724975586,33.92488479614258,33.455398559570305,33.539905548095696,1309418.0,0.00587901779799016,-1.564127671986272,0.28767008932299526,45.327988614877405,37.1059828568511,-0.47044570794935936,0.1285265871584187,-0.09060657185575849,-1.8755066098884683,16.23727281239706,0.46948623657227273,-0.3502269370034483,0.027227973937989702,-1.3958730358524747,1.450328983728454,-0.684322530957246,0.7387784788332254,-1.7464771270751953,90.29106109058422,48.870262998535466,0.7115505048952337,6,-0.4553976058959961,-0.37089061737060547,-0.1291060447692871,-1.248824119567871,-2.112674713134769,1,-0.08906204506457771,1.0459781923463074,33.539905548095696,1.5352105422772881,32.657276153564446,-2.4736572015052043,32.53520965576172,-0.08906204506457771
7406,2002-06-19,33.661972045898445,33.887325286865234,33.38028335571289,33.73708724975586,1388760.0,-0.0022264875239921267,1.699966483510903,-0.3809440897658624,44.29133071126851,37.64628831376643,-0.602997803459246,0.164759774414172,0.019908290334321066,-1.7437061959183353,15.367024341676283,0.5070419311523438,-0.472155522848837,-0.01784019470213849,-1.4169486968731277,1.3812683074688508,-0.7173944457876331,0.6817140563833561,-1.6326764297485425,86.40768274272136,44.868544522149406,0.6995542510854936,6,-0.7042245864868235,-0.2957754135131907,-0.11502361297608132,-1.1737089157104563,-2.3568077087402415,2,-0.11157602135198752,-1.564127671986272,33.73708724975586,1.0459781923463074,33.539905548095696,1.5352105422772881,32.657276153564446,-0.11157602135198752
7407,2002-06-20,34.01877975463867,34.366195678710945,33.661972045898445,33.661972045898445,1034222.0,0.010599726844693347,-2.9473566044797637,-4.750139657711999,45.472058489694554,37.86680419281676,-0.9442922280385773,-0.24218016922300478,-0.3199320081910102,-2.0434272782821203,14.623938602519168,0.7042236328125,-0.5281475676158607,0.3629112243652344,-0.992989309511124,1.7188117582415927,-0.31503904257294835,1.040861491303417,-1.951572354888917,85.37556674436,47.09391214182808,0.6779502669381805,6,-0.8403768539428711,-0.652583122253418,-0.4107980728149414,-1.5305166244506836,-1.1549301147460938,3,-0.147667720100621,1.699966483510903,33.661972045898445,-1.564127671986272,33.73708724975586,1.0459781923463074,33.539905548095696,-0.147667720100621
7408,2002-06-21,33.943660736083984,34.131454467773445,33.802818298339844,33.859153747558594,1758635.0,-0.0022081632291482967,-2.3333978215868703,0.23684182391618583,48.45994574230598,38.76235628372899,-0.8479442897872786,-0.22675575687727445,-0.24138486563117567,-1.9020833311991652,13.840695586665753,0.32863616943360086,-0.7083630404107382,0.31830863952636435,-0.9786751414264856,1.6152924204792143,-0.3301832509500571,0.9668005300027858,-1.784493805175785,73.52937662058302,34.06561148563802,0.648491890476424,6,-0.7652578353881836,-0.5774641036987305,-0.37323856353759766,-1.455397605895996,-2.028167724609375,4,-0.17012445428122125,-2.9473566044797637,34.01877975463867,1.699966483510903,33.661972045898445,-1.564127671986272,33.73708724975586,-0.17012445428122125
7409,2002-06-24,33.427230834960945,33.962440490722656,33.33333206176758,33.802818298339844,1404203.0,-0.015214325441747278,-1.2333161800552517,-4.444454475691696,44.95236635999444,40.03786921212147,-0.2898694375540032,0.2624570843567895,0.2571050935076826,-1.32775624856108,13.21126961142825,0.6291084289550781,-0.6749415578776734,-0.17229976654051882,-1.463149308135499,1.1185497750544613,-0.8177245373380089,0.47312500425697124,-1.179782754140632,9.09111054480246,-31.096512727235456,0.6454247707974888,6,-0.24882793426514382,-0.0610342025756907,0.25821495056151633,-0.9389677047729563,-1.0892028808593892,0,-0.15533711570845143,-2.3333978215868703,33.943660736083984,-2.9473566044797637,34.01877975463867,1.699966483510903,33.661972045898445,-0.15533711570845143
7410,2002-06-25,33.474178314208984,33.82159423828125,33.33333206176758,33.33333206176758,1375448.0,0.0014044680960809686,-5.933264720221007,-0.3750025391537579,37.17389480377818,41.03023224540689,-0.25467066524370097,0.1655769097720281,0.20359329049392727,-1.3168453123216537,13.110162798971137,0.4882621765136719,-0.6645274623123711,-0.0882631301879897,-1.3467587773468495,1.17023251697087,-0.7175109537674231,0.5409846933914437,-1.14198032947305,13.63648115113431,-19.663091697475465,0.6292478235794314,6,-0.2957754135131836,-0.10798168182373047,0.21126747131347656,-0.9859151840209961,-1.4084510803222656,1,-0.12061707875335259,-1.2333161800552517,33.427230834960945,-2.3333978215868703,33.943660736083984,-2.9473566044797637,34.01877975463867,-0.12061707875335259
7411,2002-06-26,33.38028335571289,33.50234603881836,32.910797119140625,33.474178314208984,1258830.0,-0.0028049966638385992,6.875222182723071,-0.6666486105844753,51.50605911167293,43.72282727472144,-0.03326631963376059,0.20723794619129876,0.3005948339806963,-1.1631014889552773,12.631969880896152,0.5915489196777344,-0.6139742957702765,-0.14225196838378906,-1.3687165670893506,1.0842126303217725,-0.7554842677365698,0.4709803309689917,-0.9667254632179549,32.258258982396754,-5.036469796051577,0.6132322993527792,6,-0.20188045501708984,-0.014086723327636719,0.3051624298095703,-0.8920202255249023,-1.492959976196289,2,-0.052602034571743395,-5.933264720221007,33.474178314208984,-1.2333161800552517,33.427230834960945,-2.3333978215868703,33.943660736083984,-0.052602034571743395
7412,2002-06-27,34.159622192382805,34.159622192382805,33.17370986938477,33.38028335571289,1710284.0,0.023347280439922846,1.5301249639009589,-8.300113756398721,61.95120646141317,46.85860476528863,-0.6235199849956246,-0.6069155935500774,-0.4610687220166554,-1.8794010998667972,12.074665167187247,0.9859123229980327,-0.48738095240038604,0.6394344329833928,-0.5816853685080545,1.86055423447484,0.028874532237672668,1.2499943337291128,-1.667958788439229,100.0,56.37241472111742,0.6105599007457234,6,-0.5915470123290945,-0.7934255599975515,-0.3802795410156179,-1.6478853225707866,-2.6572742462158168,3,-0.08356233681826586,6.875222182723071,33.38028335571289,-5.933264720221007,33.474178314208984,-1.2333161800552517,33.427230834960945,-0.08356233681826586
7413,2002-06-28,33.67136383056641,34.037559509277344,33.52112579345703,33.962440490722656,2056941.0,-0.014293435655306164,1.3404328884586127,-0.3734917938903217,58.66055922154488,48.64393439072778,0.02650116393555635,-0.19054606155151532,0.039555741647305354,-1.3301527946084946,11.587295708492112,0.6384963989257741,-0.31403522598807143,0.19061260223389098,-0.9510583126328456,1.3322835171006275,-0.3802228551994773,0.7614480596672593,-1.1047191356321449,60.90258177241884,12.37850379865975,0.5708354574333667,6,-0.032867431640632105,-0.30516719818115945,0.13145256042479758,-1.1361532211303782,-2.4131469726562536,4,-0.023982224026838583,1.5301249639009589,34.159622192382805,6.875222182723071,33.38028335571289,-5.933264720221007,33.474178314208984,-0.023982224026838583
7414,2002-07-01,33.455398559570305,33.755870819091804,33.33333206176758,33.474178314208984,1092584.0,-0.0064139151619412305,-2.2142888234355818,0.06451824281822686,58.2568944117898,50.080479479273606,0.2561560363319657,-0.02543251961880344,0.26169737128008563,-1.0410904865785326,10.598798181260369,0.42253875732422586,-0.1274546808454602,0.006102752685542612,-1.099627978681795,1.1118334840528803,-0.5467626129981227,0.5589681183692079,-0.8167718252849667,43.60910523807746,-9.990014533355776,0.5528653656836677,7,0.18309783935547586,-0.08920192718505149,0.34741783142090554,-0.9201879501342702,-1.35211181640625,0,-0.046028611656015905,1.3404328884586127,33.67136383056641,1.5301249639009589,34.159622192382805,6.875222182723071,33.38028335571289,-0.046028611656015905
7415,2002-07-02,33.305164337158196,33.896713256835945,33.305164337158196,33.690139770507805,1211331.0,-0.0044905823538345935,-2.073177498786229,20.49949217955755,59.48479356063298,51.76864201809188,0.37848003843421907,0.08010006916858714,0.4146734229070361,-0.8339328649834243,10.443513127959914,0.5915489196777486,0.01383743688441541,-0.11314544677735228,-1.1972825968092096,0.970991703254505,-0.6552140217932845,0.4289231282385799,-0.5974348450958331,31.57905990738326,-26.773961625156986,0.5420685750159292,7,0.33333206176758523,0.06103229522705789,0.4976520538330149,-0.7699537277221609,-0.6854476928710866,1,-0.029038631164405304,-2.2142888234355818,33.455398559570305,1.3404328884586127,33.67136383056641,1.5301249639009589,34.159622192382805,-0.029038631164405304
7416,2002-07-03,32.30046844482422,33.014083862304695,31.73708915710449,32.95774459838867,2569100.0,-0.030166369460397746,2.3170645910849403,1.7073197316659896,47.654785098189855,52.01116719681358,1.3072028741217068,0.9540050579135837,1.4044388185033796,0.22392136220053516,9.715507159721962,1.5680751800537074,0.03196304210953116,-1.0037567138671903,-2.0518268350038937,0.04431340726951305,-1.527791774435542,-0.47972165329883865,2.065727233886726,23.255793812322782,-37.95954999907386,0.5240350605683513,7,0.6478872299194265,0.9389677047729492,1.5962448120117188,0.2347421646118164,0.30047225952147727,2,-0.00726742435139871,-2.073177498786229,33.305164337158196,-2.2142888234355818,33.455398559570305,1.3404328884586127,33.67136383056641,-0.00726742435139871
7417,2002-07-05,33.04225540161133,33.107982635498054,32.25352096557617,32.30046844482422,946892.0,0.022965207394878284,-1.0449447434370163,-1.1285773152796559,53.42239983071135,52.56255098441418,0.4607852027537547,0.20342025540278996,0.6511900436959621,-0.46750038653098613,9.163516174960208,0.8544616699218821,0.03677248508659403,-0.24976329803466513,-1.3043744325552709,0.8048478364859406,-0.7770688652949715,0.2775422692256413,1.2713581466674881,56.7347561455889,-5.861803765053629,0.5273055672603045,7,-0.09389972686768289,0.19718074798583984,0.8943634033203125,-0.507044792175293,-0.4600944519042969,4,-0.034953183675179966,2.3170645910849403,32.30046844482422,-2.073177498786229,33.305164337158196,-2.2142888234355818,33.455398559570305,-0.034953183675179966
7418,2002-07-08,32.507041931152344,32.95774459838867,32.19718170166016,32.86384963989258,1813802.0,-0.016197849207136295,1.793118665200341,-0.48101103082975494,40.21351361315549,52.03601179032096,0.8613654297784095,0.7177506500465398,1.1703022887555719,0.11862582931308907,8.907190895508133,0.8450736999511648,0.03806936754579482,-0.7483570098876982,-1.8599775085908306,0.36326348881543424,-1.3041672592392644,-0.19254676053613196,1.7550411293029882,35.65216623316979,-21.789038576159726,0.5558102493515649,7,0.4413137435913015,0.7323942184448242,1.441314697265625,0.028168678283691406,0.0,0,-0.030906964316015806,-1.0449447434370163,33.04225540161133,2.3170645910849403,32.30046844482422,-2.073177498786229,33.305164337158196,-0.030906964316015806
7419,2002-07-09,31.46478843688965,32.63849639892578,31.46478843688965,32.53520965576172,1585359.0,-0.032062391172660853,-1.192983362704447,2.999994654407441,31.441716310098897,51.39910306880104,1.7835290276164955,1.7303995918319544,2.1979359283217335,1.1951537476177094,9.577718364360486,1.1737079620361328,-0.026105603527099674,-1.7154931068420396,-3.0827734531054602,-0.34821276057861894,-2.3991332799737535,-1.0318529337103257,2.7467947454986685,0.0,-51.08473257323217,0.6836401731317111,7,1.347416877746582,1.6384973526000977,2.4835681915283203,1.0704221725463867,1.2769947052001953,1,-0.006565166627254371,1.793118665200341,32.507041931152344,-1.0449447434370163,33.04225540161133,2.3170645910849403,32.30046844482422,-0.006565166627254371
7420,2002-07-10,30.976526260375977,31.511737823486328,30.63849830627441,31.23004722595215,1587383.0,-0.015517732702795772,1.137929263212957,0.23684224593689696,29.454013637327932,48.94887579387381,2.101204881815704,2.188900266118054,2.664694979394042,1.698407342041648,10.746976275090574,0.8732395172119176,-0.12776471615337925,-2.113614463806151,-3.794039964220154,-0.43318896339214774,-2.9538272140131525,-1.2734017135991493,3.1251851321923922,13.688200006024548,-31.56817799465473,0.840212750207001,7,1.4225339889526296,1.7136144638061523,3.025820732116699,1.5586843490600586,1.4366207122802734,2,0.03637465587060973,-1.192983362704447,31.46478843688965,1.793118665200341,32.507041931152344,-1.0449447434370163,33.04225540161133,0.03637465587060973
7421,2002-07-11,31.446008682250977,31.54929542541504,30.43192481994629,30.70422554016113,2415953.0,0.015156070694587465,1.356435484260235,-2.925924254051384,30.649694942194586,45.47093006951619,1.4846142642391484,1.721137680808937,2.16691612357603,1.238402678233868,12.24157442041367,1.11737060546875,-0.16840398887807595,-1.5892024040222168,-3.4106190652400556,0.23221425719562205,-2.4999107346311362,-0.6784940734132974,2.4479099251397543,37.894691826588875,-2.1924100189615174,0.9107083306089186,7,0.7887334823608398,1.1408452987670898,2.556338310241699,1.0892019271850586,0.5821590423583913,3,0.037324544869778986,1.137929263212957,30.976526260375977,-1.192983362704447,31.46478843688965,1.793118665200341,32.507041931152344,0.037324544869778986
7422,2002-07-12,30.76995277404785,32.131454467773445,30.422534942626953,31.446008682250977,1281089.0,-0.02149894172689426,-1.4931505324581107,-0.9113929258333546,28.10879394095825,42.07628948278435,1.8207519715624159,2.380198169594401,2.782020039925804,1.9250488863631574,13.233494709745697,1.7089195251464915,-0.20007831693338574,-2.1769954681396513,-4.2536319593025596,-0.10035897697674301,-3.215313713721102,-1.1386772225581971,2.8470063303473268,13.703712063076484,-21.23804246144368,1.0383182455814532,7,1.3896713256835938,1.7276992797851562,3.171360969543457,1.9765262603759766,1.4366207122802734,4,0.05950571142384553,1.356435484260235,31.446008682250977,1.137929263212957,30.976526260375977,-1.192983362704447,31.46478843688965,0.05950571142384553
7423,2002-07-15,31.323944091796875,31.323944091796875,29.906103134155273,30.30046844482422,1431573.0,0.018004295353234223,1.7706393636926105,-1.5138920236536813,35.56699951468018,39.55519004977217,1.0043833634018853,1.8142108238129282,2.167111572160188,1.3678852105912824,14.017770398752702,1.4178409576416016,-0.2965171984760957,-1.556337547302249,-3.754199409584274,0.641524314979776,-2.6552684784432614,-0.45740661616123646,1.9735725964214836,51.8900765831263,13.113349292420693,1.0989309311410116,7,0.577464103698734,0.8122053146362305,2.584506034851074,1.4225349426269531,0.06572723388671875,0,0.040167893743612515,-1.4931505324581107,30.76995277404785,1.356435484260235,31.446008682250977,1.137929263212957,30.976526260375977,0.040167893743612515
7424,2002-07-16,30.16901397705078,31.023473739624023,29.50234794616699,31.023473739624023,1537541.0,-0.036870520243603266,2.560438677360533,-0.83486086366652,30.313192446190257,36.31390103705631,1.837330369987832,2.8497625557519513,3.2785347036732375,2.512744999521601,15.279201853767082,1.8215961456298864,-0.5495339916750694,-2.5427230834960923,-5.0260594543662975,-0.05938671262588713,-3.784391268931195,-1.3010548980609897,2.7215330846800043,25.357132752325356,-15.913951492620718,1.2416681854351033,7,1.1361513137817383,1.7652578353881836,3.7018775939941406,2.577465057373047,0.8732395172119105,1,0.07749765888537397,1.7706393636926105,31.323944091796875,-1.4931505324581107,30.76995277404785,1.356435484260235,31.446008682250977,0.07749765888537397
7425,2002-07-17,30.73239326477051,31.586854934692386,30.225351333618164,30.63849830627441,1030707.0,0.018674103440977197,-1.9591828274369745,-0.1098880984323149,35.063540288375236,34.91487383596579,0.9729393737382281,2.1605076924113114,2.673060110759149,1.9387210252972658,15.851226552638078,1.4178409576416051,-0.7635753400627934,-1.8291090965270946,-4.412786904610154,0.7545687115559687,-3.120948000568628,-0.5372701924855647,1.6838059207813423,46.785678271108296,4.193824830675197,1.2918389040415315,7,0.5727720260620082,1.2018785476684535,3.032863616943356,2.0140857696533168,0.3286399841308594,2,0.06538344931381435,2.560438677360533,30.16901397705078,1.7706393636926105,31.323944091796875,-1.4931505324581107,30.76995277404785,0.06538344931381435
7426,2002-07-18,29.906103134155273,31.10798072814941,29.7652587890625,30.845069885253906,835067.0,-0.026886618412580332,-1.2000015625610316,-10.000182822783025,26.132785367602636,31.88269445117594,1.591203035477431,2.836414759416428,3.461920595940505,2.7466049343181282,16.722054509019237,1.3427219390869105,-1.0030695252262731,-2.4676057815551786,-5.252636870508809,0.3174253073984552,-3.8601213260319938,-1.0750902370783635,2.102156877882699,15.357125497584606,-19.147920150162157,1.3925155444768167,7,1.3239431381225586,2.0281686782836914,3.802816390991211,2.8403759002685547,1.1737079620361364,3,0.08383050868428676,-1.9591828274369745,30.73239326477051,2.560438677360533,30.16901397705078,1.7706393636926105,31.323944091796875,0.08383050868428676
7427,2002-07-19,28.995304107666016,29.906103134155273,28.73239326477051,29.906103134155273,1531683.0,-0.030455289423818255,1.5773191126672885,0.9700013609891751,24.94969712005539,30.186714840831485,2.0870472746401347,3.532694216016509,4.323329274277924,3.6429599732866293,17.238322491198897,1.173709869384762,-1.2854783038452595,-3.1272310256957994,-6.180735893487139,-0.07372615790445991,-4.653983459591473,-1.6004785918001296,2.6621282151500196,9.21052279895214,-21.048456638168602,1.5267524338956706,7,1.690140724182129,2.553990364074714,4.572771072387695,3.7511749267578125,2.046949386596676,4,0.10459844137801255,-1.2000015625610316,29.906103134155273,-1.9591828274369745,30.73239326477051,2.560438677360533,30.16901397705078,0.10459844137801255
7428,2002-07-22,28.16901397705078,29.436620712280273,27.80281639099121,28.995304107666016,1604423.0,-0.028497377628702747,-1.0963876651982378,0.9072145518207576,23.41832804434162,29.295227255747342,2.495728475839197,4.115167173831765,5.088398330748646,4.45240341356233,17.974533361175776,1.6338043212890625,-1.4764615978052689,-3.6647888183593764,-7.065562436435073,-0.2640152002836764,-5.365175627397228,-1.9644020093215282,3.020412096477969,9.67742748469448,-18.112406644401513,1.7003868090378493,7,1.7981214523315465,2.9154920578002965,5.323942184448242,4.577465057373047,2.8169002532958984,0,0.1433333631261191,1.5773191126672885,28.995304107666016,-1.2000015625610316,29.906103134155273,-1.9591828274369745,30.73239326477051,0.1433333631261191
7429,2002-07-23,28.2347412109375,28.73239326477051,27.8873233795166,28.26291084289551,1696865.0,0.0023333168118793157,-1.3376589115793516,0.034091696020908516,24.285718154906235,28.72097220214493,2.149698881820637,3.837222357435728,4.958529974974951,4.364043598180999,19.608639214846345,0.8450698852539098,-1.787389490979539,-3.339437103271486,-7.0101210967089,0.3312468901659251,-5.1747790999901895,-1.5040951065527786,2.345095119734495,11.41438743178928,-15.239482175792176,1.8353419967187057,7,1.7323942184448278,2.8497648239135778,5.131455421447754,4.511737823486328,2.7323951721191406,1,0.11173929632207669,-1.0963876651982378,28.16901397705078,1.5773191126672885,28.995304107666016,-1.2000015625610316,29.906103134155273,0.11173929632207669
7430,2002-07-24,29.436620712280273,29.48356819152832,27.55868530273437,27.60563468933105,1515495.0,0.042567399232162684,1.0000019817834502,-64.99857810277479,35.76098561210709,29.288893387690766,0.7894292871094315,2.442582352366742,3.715747392472153,3.1470402329571385,20.96550730077848,1.9248828887939489,-1.9698575008103916,-1.935679721832276,-5.610492530114222,1.7391330864496695,-3.7730861259732507,-0.09827331769130154,0.6433520292491792,52.910090157578374,24.75952541644627,1.8374064041409734,7,0.4084491729736328,1.5258197784423828,3.9295759201049805,3.3568058013916016,0.9577445983886719,2,0.05454541802458279,-1.3376589115793516,28.2347412109375,-1.0963876651982378,28.16901397705078,1.5773191126672885,28.995304107666016,0.05454541802458279
7431,2002-07-25,31.62441253662109,31.71830940246582,30.356807708740234,30.75117492675781,3075933.0,0.07432211209719863,1.56637413129216,0.4769220512435874,43.8367231336752,31.036441075770426,-1.5314421258596624,0.12279616872785581,1.489534200526851,0.9641892331186064,22.113950906866695,2.281688690185547,-1.958570498652655,0.3399056434631298,-3.2148567534441206,3.8946680403703837,-1.4374755549904954,2.117286841916755,-4.065727233886719,97.74265982710332,70.18366422958303,1.7773811984536267,7,-1.9859151840209925,-0.661972045898434,1.6995306015014684,1.7417840957641637,-1.4272289276123011,3,-0.017814695753393894,1.0000019817834502,29.436620712280273,-1.3376589115793516,28.2347412109375,-1.0963876651982378,28.16901397705078,-0.017814695753393894
7432,2002-07-26,31.305164337158203,31.8873233795166,30.79812240600586,31.8873233795166,1702403.0,-0.010094992249838564,2.7419361180005177,-0.6666673947421302,44.67554028736687,32.0485011616245,-1.2608858042294777,0.2289702738391881,1.7776645624432135,1.2928689246256724,22.477003865322274,1.0892009735107422,-1.894737749932613,0.1633803367614739,-3.124534914787688,3.451295588310632,-1.4805772890131053,1.807337962536053,-3.7464790344238317,86.55098827779206,57.53653667106173,1.6439576257745798,7,-1.5821599960327148,-0.3427238464355469,1.8568077087402344,2.061032295227051,-1.6244125366210938,4,-0.007198596325504902,1.56637413129216,31.62441253662109,1.0000019817834502,29.436620712280273,-1.3376589115793516,28.2347412109375,-0.007198596325504902
7433,2002-07-29,32.86384963989258,33.46479034423828,31.59624481201172,31.59624481201172,3078702.0,0.04979003738639598,-1.94815149189726,-2.177420147500647,55.926812757380205,34.89445897397894,-2.881147533408029,-1.4686102442885343,0.17627246510951977,-0.25637097759492633,23.16877014890858,2.159626007080078,-1.8351982970575982,1.7624413490295403,-1.412575230210372,4.937457928269449,0.17493305940958237,3.3499496386494947,-5.132018814086919,89.82509284676247,54.78009279160802,1.5875082896199546,7,-2.35211181640625,-2.0046958923339915,0.4084501266479492,0.5023469924926758,-2.7511730194091797,0,-0.055428568642752585,2.7419361180005177,31.305164337158203,1.56637413129216,31.62441253662109,1.0000019817834502,29.436620712280273,-0.055428568642752585
7434,2002-07-30,31.91549301147461,32.86384963989258,31.59624481201172,32.86384963989258,1918917.0,-0.028857137517656617,1.673266131951763,-0.7481484825230593,53.82848352735409,36.979452667198814,-1.853964019281051,-0.676203974178005,1.086367768229067,0.7125041823605542,24.224280538367182,1.2676048278808594,-1.7077854576639488,0.8910799980163588,-2.1137010033718298,3.8958609994045474,-0.611310502677739,2.393470498710453,-3.8396846145629944,73.76786694655257,34.533369460631995,1.5023905006940943,7,-1.4037551879882812,-1.0563392639160227,1.356806755065918,1.4507036209106445,-1.652582168579098,1,-0.029126254787720685,-1.94815149189726,32.86384963989258,2.7419361180005177,31.305164337158203,1.56637413129216,31.62441253662109,-0.029126254787720685
7435,2002-07-31,32.338027954101555,32.68544769287109,31.97183036804199,32.01877975463867,1985160.0,0.013239179556932879,-2.4545446151572583,-0.336633065975874,53.65104054362736,40.037036575646006,-2.262738929307268,-1.2384029269368675,0.6281789155005484,0.3128532403989155,25.125675753205023,0.7699546813964773,-1.6758784483935756,1.361971759796134,-1.5167471470676688,4.240690666659933,-0.07738769363576381,2.8013312132280355,-3.938880640350341,63.74618129241366,23.3366559230766,1.4393594534318999,7,-1.8262901306152273,-1.4788742065429688,0.934271812438972,1.0281686782836985,-2.1596240997314347,2,-0.04239255321909752,1.673266131951763,31.91549301147461,-1.94815149189726,32.86384963989258,2.7419361180005177,31.305164337158203,-0.04239255321909752
7436,2002-08-01,32.06572723388672,32.441314697265625,31.990610122680664,32.34741973876953,2031594.0,-0.008420449156680831,-1.086949225891351,-0.8823620786483486,55.48489689240929,43.42983655035199,-1.846006857749508,-1.0377986040467526,0.8482128818054235,0.6041381574843001,25.420763698183933,0.45070457458496094,-1.484032410951361,1.1014081001281752,-1.7564128246459134,3.9592290249022675,-0.3275023622588691,2.5303185625152196,-3.362641338306279,47.53515837900239,3.592720749331427,1.4289104623870457,8,-1.5539894104003906,-1.206573486328132,1.2065725326538086,1.3004693984985352,-1.11737060546875,3,-0.05212300070498621,-2.4545446151572583,32.338027954101555,1.673266131951763,31.91549301147461,-1.94815149189726,32.86384963989258,-0.05212300070498621
7437,2002-08-02,31.8873233795166,32.47887420654297,31.56807518005371,31.924882888793945,1218467.0,-0.005563692757343142,-1.6944488331151537,0.13333513894155247,52.46305044911835,46.65702792866052,-1.3569236251760906,-1.0017141521659454,0.9636317180122091,0.792735415520724,25.7329269512138,0.9107990264892578,-1.3704154822490935,0.9807508468627937,-1.7438482597760014,3.7053499535015924,-0.38154870645660566,2.343050400182193,-2.89853521701669,16.831636372778238,-25.0270879968005,1.3622995533193987,8,-1.3755855560302734,-1.028169631958015,1.3849763870239258,1.4788732528686523,-0.7887306213378906,4,-0.05300350080789484,-1.086949225891351,32.06572723388672,-2.4545446151572583,32.338027954101555,1.673266131951763,31.91549301147461,-0.05300350080789484
7438,2002-08-05,31.50234794616699,31.924882888793945,31.45539855957031,31.73708915710449,1152969.0,-0.012072993043903746,-1.8571345660526501,6.249847653869591,56.250005587937764,50.20861542121958,-0.5022019307483276,-0.7334726823598849,1.2780339326290253,1.2018112533533873,25.95743969970208,0.46948432922363637,-1.0936443681440267,0.6460101127624469,-1.989948393985241,3.2819686195101347,-0.6719691406113988,1.963989366136289,-2.2449996527627754,3.333405558248934,-38.934992113576996,1.3179792533738435,8,-0.9906101226806605,-0.7042255401611293,1.9647879600524938,1.8638486862182653,-0.37558746337889914,0,-0.057824138973473604,-1.6944488331151537,31.8873233795166,-1.086949225891351,32.06572723388672,-2.4545446151572583,32.338027954101555,-0.057824138973473604
7439,2002-08-06,31.25821685791016,32.103286743164055,31.25821685791016,31.50234794616699,1486208.0,-0.007749615637349105,-5.923082932927182,1.0400009750389714,52.54084543389201,52.07304429030679,0.24128536106814735,-0.5329347544688368,1.466975638335466,1.4598722164619993,25.332307610419,0.8450698852538956,-0.7058137132244369,0.4122076034545934,-2.2153178666707483,3.039733073579935,-0.901555131608081,1.7259703385172642,-1.7484220414559033,0.0,-39.974532326020764,1.3137627350626717,8,0.652582168579098,-0.5305175781250036,2.2441296577453578,2.107979774475094,-0.957748413085941,1,-0.03664765148421678,-1.8571345660526501,31.50234794616699,-1.6944488331151537,31.8873233795166,-1.086949225891351,32.06572723388672,-0.03664765148421678
7440,2002-08-07,32.103286743164055,32.21596145629883,31.56807518005371,31.73708915710449,1392488.0,0.027035127726425134,1.1904811037559808,-1.500003906402623,60.59783203685976,53.935389723993964,-0.20756595372095887,-1.3589357397833766,0.5666198617842966,0.6343873528730413,23.975012435252218,0.9577445983886683,-0.16212019494895813,1.2009394645690854,-1.4860157871393866,3.887894716277561,-0.1425381612851524,2.544417090423323,-2.356192195042759,69.23072115204253,25.062342942785648,1.3434776258542374,8,0.028169631958014918,-1.3755874633788991,1.3990597724914622,1.2629098892211985,-1.502347946166985,2,-0.05732671283760149,-5.923082932927182,31.25821685791016,-1.8571345660526501,31.50234794616699,-1.6944488331151537,31.8873233795166,-0.05732671283760149
7441,2002-08-08,32.61971664428711,32.779342651367195,31.97183036804199,32.103286743164055,938052.0,0.016086511803437675,-1.0722907488986868,1.4102493320069291,68.1732665048236,56.546248192600274,-0.6347112707551865,-1.8792774041025808,0.000975872139363787,0.14958998086588338,22.55768509118621,0.807512283325206,0.4215503889403429,1.6586839675903313,-1.1276972278383468,4.4450651630190094,0.2654933698759905,3.051874565304672,-2.6495603483987935,89.506061381202,39.22556215891717,1.39319059771434,8,-0.2582130432128906,-2.1079788208007812,0.8826298713684082,0.7464799880981445,-1.4929561614990199,3,-0.07484163080075534,1.1904811037559808,32.103286743164055,-5.923082932927182,31.25821685791016,-1.8571345660526501,31.50234794616699,-0.07484163080075534
7442,2002-08-09,32.600940704345696,32.854461669921875,32.43192672729492,32.61971664428711,792041.0,-0.0005756009516012517,-1.368443560630359,-0.03635718981527264,74.18036113519615,58.574420234579804,-0.46131166550849656,-1.8090458746757498,-0.03160321128147103,0.1918145353731333,22.02627899703067,0.4225349426269531,0.8193131269459393,1.5483586311340254,-1.330375804234535,4.427093066502586,0.10899141344974339,2.987725848818304,-2.4211063655563834,84.11766392796154,27.515534335055143,1.4393672176842798,8,-0.5399074554443288,-2.089202880859368,0.49295520782471414,0.638495445251472,-2.0657291412353445,4,-0.05069130031905611,-1.0722907488986868,32.61971664428711,1.1904811037559808,32.103286743164055,-5.923082932927182,31.25821685791016,-0.05069130031905611
7443,2002-08-12,32.58216094970703,32.81690216064453,32.11267471313477,32.366195678710945,769037.0,-0.0005760494707491848,1.0547955878587996,-11.502234863871742,73.84143172854937,60.79808114582373,-0.5438870536042231,-1.7825634962789216,-0.07362852061280023,0.24061857532094422,20.894901258186188,0.7042274475097585,0.9856337287399555,1.466668033599852,-1.4909483776252515,4.424284444824956,-0.01214017201269968,2.945476239212404,-2.2052292505907793,82.94116803601894,19.771174268136306,1.4788082056125522,8,-0.5258216857910156,-2.070423126220703,0.5117349624633789,0.6572751998901367,-1.5399074554443395,0,-0.04553314293113697,-1.368443560630359,32.600940704345696,-1.0722907488986868,32.61971664428711,1.1904811037559808,32.103286743164055,-0.04553314293113697
7444,2002-08-13,32.507041931152344,33.07981109619141,32.41314697265625,32.58216094970703,983954.0,-0.002305525980018319,-4.071445153801563,-0.3478291588653098,69.21270155443167,62.52715459146866,-0.420223420346332,-1.6056255882584054,-0.049332965275468155,0.3394829182321857,19.46838349701413,0.6666641235351634,1.173050522516057,1.2746476173400865,-1.7101513449190833,4.25944657959926,-0.21775186378950195,2.7670470984696713,-1.944838713328771,62.11182396840689,-2.25865555832511,1.4923994811295862,8,-0.3380279541015554,-1.9953041076660156,0.5868539810180664,0.7323942184448242,-2.3474178314208984,1,-0.042460998182719756,1.0547955878587996,32.58216094970703,-1.368443560630359,32.600940704345696,-1.0722907488986868,32.61971664428711,-0.042460998182719756
7445,2002-08-14,32.741783142089844,32.854461669921875,31.981220245361328,32.34741973876953,1489722.0,0.007221241829221681,1.8181784606293396,-5.249847653869591,59.25350727992789,62.94588907897073,-0.6612013597262774,-1.7730130758621812,-0.3280719081205845,0.1374395041038241,18.639442767327434,0.8732414245605469,1.0919970531225545,1.408919334411621,-1.6396088425141429,4.457447511337389,-0.11534475405126443,2.933183422874503,-2.005424696681388,69.49153125919872,8.95648285751733,1.524264088462883,8,-0.5727691650390554,-2.2300453186035156,0.21596240997314453,0.36150264739990234,-2.056337356567383,2,-0.0745626677286031,-4.071445153801563,32.507041931152344,1.0547955878587996,32.58216094970703,-1.368443560630359,32.600940704345696,-0.0745626677286031
7446,2002-08-15,32.41314697265625,32.86384963989258,32.11267471313477,32.86384963989258,1127835.0,-0.01003721049667361,2.3333502611109385,-1.1428612884503773,59.16151527061156,63.69016294802553,-0.31078327662361005,-1.3143106706576901,-0.06934860629595363,0.4953952971879687,17.385204821903947,0.7511749267578054,1.1003504364067176,0.9549309730529778,-2.0524753748886937,3.9623373209946458,-0.5487722009178597,2.4586341470238118,-1.513082613318005,39.31643222484167,-17.187196868071005,1.5037031739708344,8,-0.24413299560546164,-1.9014091491699219,0.1314535140991211,0.2769937515258789,-2.206573486328125,3,-0.05590966459344293,1.8181784606293396,32.741783142089844,-4.071445153801563,32.507041931152344,1.0547955878587996,32.58216094970703,-0.05590966459344293
7447,2002-08-16,32.02816772460937,32.49765396118164,31.97183036804199,32.25352096557617,981824.0,-0.011877256113750678,-2.111124904076153,0.5000042319444249,41.425797012733476,62.04302866189172,0.10759001522953326,-0.7277805779676321,0.28157596605182533,0.8939599762750561,15.26161883748923,0.525823593139652,1.070456248355626,0.41830854415892915,-2.3636006211155802,3.2002177094334385,-0.9726460384783238,1.8092631267961856,-0.9742198061771212,5.084687408008913,-45.25405204653179,1.3909545826372551,8,0.14084625244142046,-1.5164299011230398,0.3826303482055735,0.5586862564086985,-2.018777847290032,4,-0.02814420261477113,2.3333502611109385,32.41314697265625,1.8181784606293396,32.741783142089844,-4.071445153801563,32.507041931152344,-0.02814420261477113
7448,2002-08-19,32.206573486328125,32.206573486328125,31.77464866638184,31.793426513671875,931982.0,0.005570276865437984,1.090901536415997,-1.8333305120608816,53.54692181757839,62.15481492674576,0.04423573293114913,-0.6199799108393691,0.07199997466278774,0.7361621196950523,12.392283257393292,0.4319248199462855,1.0384900677717113,0.39483633041381694,-1.8744968096478516,2.664169470475482,-0.7398302396170138,1.5295029004446512,-1.007975022347516,33.09356828554315,-13.691588255984875,1.134666570030833,8,0.1173696517944336,-1.6948356628417969,0.12206459045410156,0.37558555603027344,-1.521127700805664,0,-0.05189505564531027,-2.111124904076153,32.02816772460937,2.3333502611109385,32.41314697265625,1.8181784606293396,32.741783142089844,-0.05189505564531027
7449,2002-08-20,31.389671325683594,31.91549301147461,31.389671325683594,31.73708915710449,1523057.0,-0.02536445427798495,-2.0270276205482385,-0.8409061530506636,39.457198786801456,59.80585567673928,0.9853676011846062,0.46947058852227386,0.8563751776791477,1.5667323121618537,9.510459310957396,0.8169021606445312,1.0452620801567747,-0.5798123359680183,-2.125431384217933,0.9658067122818998,-1.3526218600929738,0.19299718815694078,-0.0551013488875256,0.0,-42.79568097953234,0.7728095241249585,8,0.8450698852539062,-0.8779335021972656,0.6291074752807617,0.9342718124389648,-0.12206459045410512,1,-0.011067902808419627,1.090901536415997,32.206573486328125,-2.111124904076153,32.02816772460937,2.3333502611109385,32.41314697265625,-0.011067902808419627
7450,2002-08-21,31.04225349426269,31.41783905029297,30.375587463378906,31.31455421447754,3755723.0,-0.011067902808419627,3.3529589828969275,0.7837845256853164,38.80903310896966,56.54316307719996,1.303530106456659,0.9943256357332935,1.172612470018155,1.9301346547516296,7.870794946012223,1.0422515869140625,1.0255231545323795,-1.0075118064880435,-2.09938753514815,0.08436392217206645,-1.5534496708181003,-0.4615739421579903,2.4225368499755895,26.79243518534119,-14.767421424950157,0.5459378643300548,8,0.685445785522468,-0.5305156707763636,0.5774650573730504,1.0798120498657262,0.13145637512207742,2,-0.028433161100703486,-2.0270276205482385,31.389671325683594,1.090901536415997,32.206573486328125,-2.111124904076153,32.02816772460937,-0.028433161100703486
7451,2002-08-22,31.06103324890137,31.45539855957031,30.892019271850586,31.1830997467041,1378643.0,0.0006049739475952887,-1.4489723159578989,0.44827827743686993,40.63830357366682,52.816267792585585,1.162666370496023,0.9814966803999106,1.1297950921537456,1.9222135499378545,8.476796284052728,0.563379287719723,1.0780092809540704,-0.9605630874633739,-2.1252822691399906,0.20415609421324277,-1.5429226783016823,-0.3782034966250656,2.341973037719722,32.300862684190164,-11.875255456018706,0.5823595908383077,8,0.6666660308837891,-0.5492954254150426,0.5586853027343714,1.0610322952270472,0.1596240997314382,3,-0.012091917882100511,3.3529589828969275,31.04225349426269,-2.0270276205482385,31.389671325683594,1.090901536415997,32.206573486328125,-0.012091917882100511
7452,2002-08-23,31.07981109619141,31.54929542541504,30.98591423034668,31.004695892333984,1196102.0,0.0006045467689232975,-8.999796871826122,-0.6153629800931749,44.77955852792379,49.58717077029385,1.0118296606861925,0.9960376635211183,1.0870049897582668,1.928007140434989,9.21666181469447,0.5633811950683594,0.9639998665501004,-0.930517578124995,-2.1283099854746617,0.2672748292246716,-1.5294137817998283,-0.3316213744501617,2.262646813964839,38.461442304086596,-10.431521230757006,0.5988962036748324,8,0.64788818359375,-0.5680732727050817,0.5023479461669886,1.0422544479370082,0.7230052947998011,4,-0.028096618964659426,-1.4489723159578989,31.06103324890137,3.3529589828969275,31.04225349426269,-2.0270276205482385,31.389671325683594,-0.028096618964659426
7453,2002-08-26,31.04225349426269,31.31455421447754,30.892019271850586,31.21126747131348,1021016.0,-0.0012084243952602547,1.2499949216924984,-2.2500634807780084,47.18824948682882,47.14000942944909,0.9029329980198,0.9382322961624006,1.0956836631575193,1.958532800307804,9.143716341117436,0.4225349426269531,0.7108675166732539,-0.8769953727722211,-2.0785397721459695,0.32454902660153095,-1.477767572459097,-0.27622317308534505,2.240867006958009,43.29265724824527,-11.298113743544974,0.6007721996868758,8,0.5774650573730504,-0.5305156707763636,0.07511615753174539,0.694834709167484,0.6572780609130895,0,-0.03327282979421109,-8.999796871826122,31.07981109619141,-1.4489723159578989,31.06103324890137,3.3529589828969275,31.04225349426269,-0.03327282979421109
7454,2002-08-27,30.98591423034668,31.21126747131348,30.79812240600586,31.1830997467041,1210266.0,-0.0018149218427851999,2.25925758738464,1.1666817135376208,31.692270767823345,44.07764981699303,0.8055178024664542,0.971150492288146,1.0934397736477308,2.0192853146365337,9.100438205930942,0.41314506530762074,0.3901714575806636,-0.8868556976318374,-2.158862904206117,0.38515150894244243,-1.5228593009189737,-0.25085209434469746,2.239055610117184,51.99988299550995,-0.7085040795202815,0.636003603287139,8,0.6338043212890625,-0.47417640686035156,-0.4600934982299769,0.28638553619384766,1.0328655242919922,1,-0.00969693656900239,1.2499949216924984,31.04225349426269,-8.999796871826122,31.07981109619141,-1.4489723159578989,31.06103324890137,-0.00969693656900239
7455,2002-08-28,30.96713638305664,31.07981109619141,30.65727615356445,30.892019271850586,971919.0,-0.0006060123690541097,1.812525788574928,-0.3809463929891084,17.647080788573547,39.46493487454437,0.6102647139693289,0.9296207802110779,1.04585168142885,2.0335663625017872,9.106034002888306,0.42253494262696023,0.05582844511489782,-0.8370889663696275,-2.150601812565533,0.47642387982627454,-1.4938453894675803,-0.1803325432716747,2.200845809865527,34.736943390175064,-12.766682697358426,0.6567564230979518,8,0.4694843292236328,-0.4553985595703125,-0.44131565093993785,0.3051633834838867,1.0798110961914134,2,0.00970287818854465,2.25925758738464,30.98591423034668,1.2499949216924984,31.04225349426269,-8.999796871826122,31.07981109619141,0.00970287818854465
7456,2002-08-29,30.394365310668945,30.666667938232425,30.1126766204834,30.65727615356445,1254996.0,-0.0184960942239748,2.9332787140544596,-3.5000126958331803,14.501506309685851,36.47334701865018,0.968393522385,1.4448349222423715,1.546654400513134,2.5983144481122693,9.299568470888197,0.8544597625732422,-0.22779875057202403,-1.3262919425964341,-2.775422392989441,0.12283850779657257,-2.050857167792934,-0.6017267173999308,2.7177689876623603,19.607754626249,-22.303411820637603,0.7245652251965027,8,0.7652597427368164,1.3943681716918945,0.009389877319335938,0.7558689117431641,2.3474178314208984,3,0.02564108678532806,1.812525788574928,30.96713638305664,2.25925758738464,30.98591423034668,1.2499949216924984,31.04225349426269,0.02564108678532806
7457,2002-08-30,30.19718360900879,30.76995277404785,30.19718360900879,30.28169059753418,668075.0,-0.006487442644210861,-12.55554552430822,0.3214283123308783,13.714290025670465,32.04749904177152,0.9817813719028337,1.5904463473329926,1.6565899099648718,2.774700746548973,9.86217986980336,0.5727691650390625,-0.4327380347637835,-1.4389666557311998,-3.036679907826816,0.15874659636441635,-2.237823281779008,-0.6401100296833917,2.7949723822085986,7.0312475203529425,-28.463440539136577,0.798856626047808,8,0.8169012069702148,1.5915498733520508,0.10328531265258789,0.9530506134033203,3.173707962036133,4,0.03389301972249781,2.9332787140544596,30.394365310668945,1.812525788574928,30.96713638305664,2.25925758738464,30.98591423034668,0.03389301972249781
7458,2002-09-03,29.68075180053711,29.953052520751953,29.521127700805664,29.91549301147461,1826688.0,-0.017101985905652817,1.7878687152213522,2.77777276215411,12.090690282584916,29.006775874636354,1.2317816349812745,2.0695167275645368,2.0803973970021694,3.2606761878498176,10.781791575809418,0.676055908203125,-0.6447454197481264,-1.8643186569213874,-3.6861185614745438,-0.04251875236823466,-2.775218609197964,-0.953418704644811,3.1962250158509207,9.444431905385255,-21.746340960602804,0.9108999522765767,9,0.8544597625732422,1.8122072219848633,0.6619706153869629,1.469482421875,3.0610313415527344,1,0.07149632208493117,-12.55554552430822,30.19718360900879,2.9332787140544596,30.394365310668945,1.812525788574928,30.96713638305664,0.07149632208493117
7459,2002-09-04,30.1126766204834,30.28169059753418,29.61502265930176,29.690141677856445,1293123.0,0.014552354429865577,-1.3278609914152106,-1.8000032501300052,16.50719784387873,26.52879417851514,0.6701378015117498,1.6309924255075217,1.5756061733130906,2.792851228669406,11.765890321757915,0.6666679382324183,-0.7129657999324763,-1.3751168251037598,-3.303786381965992,0.5535527317584759,-2.339451603534876,-0.41078204667264373,2.5629492489696872,37.95183302965365,11.12642288211564,0.9643347784311174,9,0.4225349426269531,1.1877927780151403,0.572769165039059,1.037557601928711,2.619718551635742,2,0.05269723959420336,1.7878687152213522,29.68075180053711,-12.55554552430822,30.19718360900879,2.9332787140544596,30.394365310668945,0.05269723959420336
7460,2002-09-05,30.26291084289551,30.33802795410156,29.57746505737305,29.64319229125977,1587063.0,0.004989069032472537,-1.0250005713110257,1.466668171353767,21.303255465868688,24.380455499870905,0.44446867335953044,1.4080014739098843,1.3512354454197855,2.6127732481216093,12.666981902017685,0.7605628967285085,-0.8748309732871924,-1.1328638076782198,-3.1128184031833506,0.8470907878269145,-2.1228411054307834,-0.14288650992565266,2.2234451364387304,59.39848246032066,32.74227315975658,0.9899772977525668,9,0.2723007202148402,1.0375585556030273,0.422534942626946,0.887323379516598,2.08450889587402,3,0.058020489861614344,-1.3278609914152106,30.1126766204834,1.7878687152213522,29.68075180053711,-12.55554552430822,30.19718360900879,0.058020489861614344
7461,2002-09-06,30.17840385437012,30.676055908203125,30.04694747924805,30.45070457458496,1276722.0,-0.0027924276340797194,-1.350869190252543,-0.4393941725580178,23.160777571939477,21.97836872698376,0.4365120345460447,1.370499976510441,1.3621223939942873,2.672039437384189,12.921857704945626,0.6291084289550746,-0.912940258230261,-1.0953051567077594,-3.0584928542954053,0.8678825408798865,-2.076899005501584,-0.11371130791393469,2.1300384282524085,52.63156287037405,22.286403883408227,0.9815938487938229,9,0.23943710327148082,1.122065544128418,0.5070419311523366,0.9718303680419886,2.8544597625732386,4,0.06191658226508068,-1.0250005713110257,30.26291084289551,-1.3278609914152106,30.1126766204834,1.7878687152213522,29.68075180053711,0.06191658226508068
7462,2002-09-09,30.94835662841797,31.446008682250977,30.422534942626953,30.422534942626953,1746174.0,0.02551336968526763,-2.892854810977866,-1.9310330335378918,34.418582019820136,20.559516786205016,-0.3956559689862402,0.49581230893903694,0.5008543488312114,1.883765523621534,12.75220886452139,1.2676048278808558,-0.9062366272001441,-0.24272317886352468,-2.1073389397443663,1.6218925820173133,-1.1750310593039472,0.6895847015768943,1.1928467792955502,74.14634678039461,42.32509991816021,0.9323078804404192,9,-0.46478843688964844,0.35211277008056996,-0.26291084289551137,0.20187759399414062,2.028167724609375,0,0.057949006314121476,-1.350869190252543,30.17840385437012,-1.0250005713110257,30.26291084289551,-1.3278609914152106,30.1126766204834,0.057949006314121476
7463,2002-09-10,31.09859275817871,31.31455421447754,30.79812240600586,31.03286361694336,975966.0,0.0048544138082857735,1.0754734336732934,0.12500272052582323,45.682466699522514,22.113983000838257,-0.6001747215695801,0.2410931825981919,0.2749064163763961,1.7158958700824627,12.934740811581497,0.5164318084716797,-0.9113107930374547,-0.018308639526367188,-1.7641705183815475,1.727553239328813,-0.8912395789539573,0.854622299901223,0.8854061071203354,81.40712801955787,43.67864161237025,0.8729309394275908,9,-0.6150245666503906,0.20187664031982777,-0.41314697265625355,0.05164146423339844,1.7652568817138672,1,0.0730675767400637,-2.892854810977866,30.94835662841797,-1.350869190252543,30.17840385437012,-1.0250005713110257,30.26291084289551,0.0730675767400637
7464,2002-09-11,31.12676048278809,31.83098602294922,30.957746505737305,31.31455421447754,608541.0,0.0009057556021396795,-2.321428312330874,-2.857084820521695,51.384616153876074,25.86259804142743,-0.6775097288151777,0.10984819705847926,0.17675545850106644,1.6681303426986567,12.835035524799105,0.8732395172119141,-0.9447765637111658,0.07887315750122426,-1.5401263860882786,1.6978727010907306,-0.7306266142935272,0.8883729292959757,0.7094661126413548,68.74998942017491,28.413844014267994,0.8094997717947529,9,-0.4507036209106481,0.17370891571044922,-0.47183036804199574,0.023473739624019885,1.5023479461669886,2,0.05188534348747287,1.0754734336732934,31.09859275817871,-2.892854810977866,30.94835662841797,-1.350869190252543,30.17840385437012,0.05188534348747287
7465,2002-09-12,30.30046844482422,30.98591423034668,30.2347412109375,30.892019271850586,1038801.0,-0.02654603386757126,-1.0779184462741023,3.1500030469845606,40.14595906602407,28.711981681020564,0.04947312558601524,0.784064760411038,0.9268630138665586,2.4689212527368056,13.332894937364756,0.8920192718505895,-1.0131536370031995,-0.625353145599366,-2.0647871573454566,0.8140808661467247,-1.3450701514724095,0.0943638602736776,1.530517578125,14.210509434970694,-26.020835305348903,0.7197170058730444,9,0.37558841705322266,1.00000095367432,1.0187807083129883,0.8497657775878906,2.7793426513671946,3,0.08026036731819342,-2.321428312330874,31.12676048278809,1.0754734336732934,31.09859275817871,-2.892854810977866,30.94835662841797,0.08026036731819342
7466,2002-09-13,30.60093879699707,30.85445976257324,30.1126766204834,30.2347412109375,1047321.0,0.009916359963872967,-1.4307737501835895,-0.6190466978135892,44.21769741524045,32.10124916875056,-0.2443044582736036,0.35928805120672536,0.5845182187500022,2.1414395092377205,13.894860055840402,0.7417831420898402,-1.0193978215858621,-0.23427238464355327,-1.4967733208015375,1.0282285515144274,-0.8655228527225454,0.39697808343543883,1.2300472259521484,28.41526536565548,-11.542601796070933,0.6312504680789911,9,0.0751180648803711,0.6995306015014684,0.828639030456543,0.5492954254150391,3.2582149505615234,4,0.057072789608136,-1.0779184462741023,30.30046844482422,-2.321428312330874,31.12676048278809,1.0754734336732934,31.09859275817871,0.057072789608136
7467,2002-09-16,31.12676048278809,31.239437103271484,30.441314697265625,30.61032867431641,701835.0,0.01718318804789809,1.1518967161984115,1.4102545405301234,50.91277823605088,36.41481449691344,-0.6977775407545899,-0.2503636105012639,-0.0018448457425925824,1.588991083329315,14.479717890940139,0.7981224060058594,-0.9804596365339187,0.33661966323852965,-0.8051513384450395,1.4783906649220988,-0.2342658376032567,0.907505164080316,0.5656340408325171,59.016371606269125,18.675620502382003,0.5708855008417854,9,-0.4225349426269567,0.17370891571044922,0.30986022949218395,0.023473739624019885,2.2441310882568324,0,0.061236797681187394,-1.4307737501835895,30.60093879699707,-1.0779184462741023,30.30046844482422,-2.321428312330874,31.12676048278809,0.061236797681187394
7468,2002-09-17,30.53521156311035,31.50234794616699,30.51643180847168,31.50234794616699,891938.0,-0.019004512853332156,1.0388357939328516,-1.8727281456941345,45.63637773813615,39.651390040719825,0.03098079068332993,0.2208753343077987,0.5382947826557469,2.1511026313513355,15.279600169965873,0.985916137695309,-0.8765504694788717,-0.1713611602783196,-1.1017068502699061,0.7589845297132669,-0.6365340052741146,0.29381168471747543,1.0269069511413598,24.590154835945384,-13.686076151136419,0.46517284499579364,9,0.16901397705078125,0.7652578353881871,0.7511739730834961,0.6150226593017578,2.3286380767822266,1,0.07995074096248755,1.1518967161984115,31.12676048278809,-1.4307737501835895,30.60093879699707,-1.0779184462741023,30.30046844482422,0.07995074096248755
7469,2002-09-18,31.04225349426269,31.22065734863281,30.17840385437012,30.422534942626953,1173843.0,0.016605155333683674,1.1346143704551546,-0.6407767947650946,50.66444952913381,42.913744936638174,-0.3691542917868489,-0.3304722747273381,0.01827556945729114,1.6241695369180924,15.79215913133286,1.0422534942626882,-0.7277682979525153,0.3530516624450648,-0.5356318891555389,1.2417352140456686,-0.09129011335523529,0.7973934382453649,0.4600944519042969,66.89185108730852,27.004336136796923,0.4443417758003018,9,-0.10328674316405895,0.25821590423584695,0.24178504943848012,0.10798072814941762,2.300470352172862,2,0.058681182600565984,1.0388357939328516,30.53521156311035,1.1518967161984115,31.12676048278809,-1.4307737501835895,30.60093879699707,0.058681182600565984
7470,2002-09-19,30.159624099731445,30.85445976257324,30.159624099731445,30.572769165039066,739749.0,-0.028433161100703486,-2.363640140900323,-0.6666656407447058,48.03150059692211,45.67715860608069,0.555723354321799,0.5087249276442982,0.8931444453419957,2.481123563121443,15.335963052467383,0.8826293945312464,-0.5230726805284434,-0.48544626235961985,-1.3878650035642792,0.4169724788450395,-0.9366556329619513,-0.03423689175728839,1.3427238464355433,3.3783153167496667,-37.46032758107228,0.4512093706023305,9,0.8122072219848633,1.0328645706176758,1.180751800537113,0.9906101226806641,2.845071792602539,3,0.08188047440702761,1.1346143704551546,31.04225349426269,1.0388357939328516,30.53521156311035,1.1518967161984115,31.12676048278809,0.08188047440702761
7471,2002-09-20,30.68544578552246,31.004695892333984,30.15023422241211,30.16901397705078,1517945.0,0.01743462332462209,-2.084747513349928,-1.2500011541639822,53.88059077026065,47.8396040227963,0.12224465417448727,-0.049200068636501726,0.35037719247701915,1.9265763741798594,14.832908443581289,0.854461669921875,-0.33811819061268267,0.05915479660034251,-0.8222029813702498,0.9405125745709348,-0.38152409238495366,0.4998336855856387,0.6980289459228466,39.58332451681989,-5.303216611216932,0.4406788889852959,9,0.28638553619384766,0.5070428848266602,0.6549301147460973,0.46478843688964844,0.30046844482421875,4,0.07802934744388246,-2.363640140900323,30.159624099731445,1.1346143704551546,31.04225349426269,1.0388357939328516,30.53521156311035,0.07802934744388246
7472,2002-09-23,30.206573486328125,30.63849830627441,30.02816963195801,30.375587463378906,1277787.0,-0.015605844625541376,-1.3214283123308783,-0.3272725929701321,54.20420502853922,48.78646383713149,0.5418062399126882,0.38040046146785755,0.8281846427848976,2.3616528024116406,14.482772485795392,0.6572761535644496,-0.1963268878990263,-0.37605562210082866,-1.2492969981332358,0.4971857539315785,-0.812676310117034,0.06056506591537669,1.0651604232788046,12.101918244933794,-35.72831649360342,0.43662068801620424,9,0.7230043411254883,0.8028173446655273,1.1338024139404332,0.9436607360839844,0.7793407440185547,0,0.12092004619072982,-2.084747513349928,30.68544578552246,-2.363640140900323,30.159624099731445,1.1346143704551546,31.04225349426269,0.12092004619072982
7473,2002-09-24,30.009389877319336,30.30046844482422,29.66197204589844,29.97183036804199,1446377.0,-0.006527837693938943,1.0606075528607808,-0.22222723784591097,49.141962761766955,48.537280126897144,0.6350171646272003,0.523054293488002,1.0041306288743428,2.510900591773776,14.182191876788552,0.6384963989257777,-0.06415017558510883,-0.5215960502624526,-1.4025193883859899,0.3593272878610847,-0.9620577193242212,-0.08113438120068395,1.1573076597595175,22.289158100831983,-25.683934809372317,0.4404616690617683,9,0.5727701187133789,0.8544607162475586,1.3309860229492223,1.1408443450927734,0.8075103759765625,1,0.11201499622177136,-1.3214283123308783,30.206573486328125,-2.084747513349928,30.68544578552246,-2.363640140900323,30.159624099731445,0.11201499622177136
7474,2002-09-25,30.68544578552246,30.96713638305664,30.04694747924805,30.2347412109375,1353935.0,0.02252814572261852,-1.227272832196495,11.999746089781517,53.22811821676958,49.990853365868865,-0.12317575575865547,-0.186213389770284,0.35148759860755163,1.8062456108518177,13.554293240661908,0.9577465057373047,-0.005994292698424886,0.1694832801818862,-0.6887287141267997,1.027695274490572,-0.259622716972455,0.5985892773362274,0.38251756138000204,76.22369576149113,28.469133361887955,0.4291059971543422,9,-0.1032857894897461,0.03286457061767578,0.7323946952819824,0.3802814483642507,-0.7699527740478516,2,0.07099143579650713,1.0606075528607808,30.009389877319336,-1.3214283123308783,30.206573486328125,-2.084747513349928,30.68544578552246,0.07099143579650713
7475,2002-09-26,31.26760673522949,31.380281448364254,30.6948356628418,30.79812240600586,1435514.0,0.018971891553281495,-1.0277726837993622,1.041667548318013,57.73333838907738,51.49259125185074,-0.6187937013472222,-0.784954707542429,-0.21817516626656186,1.196481529476376,12.920481290159064,0.6948356628417933,-0.005339077733353292,0.7366207122802706,-0.16430328566474728,1.6375447102252885,0.28615871330776343,1.1870827112527778,-1.7464790344238246,93.44269937805876,44.39223110473826,0.45046199897250805,9,-0.6854467391967738,-0.5915498733520472,0.10563278198242543,-0.3051662445068324,-0.41314697265625,3,0.06636635572328631,-1.227272832196495,30.68544578552246,1.0606075528607808,30.009389877319336,-1.3214283123308783,30.206573486328125,0.06636635572328631
7476,2002-09-27,31.17370986938477,31.436620712280273,30.98591423034668,31.26760673522949,1054670.0,-0.0030030077658270704,1.0869672735622844,-0.19999999999998638,51.76991972369182,51.587829194921966,-0.48623812709385206,-0.6637062042611923,-0.08597564384123046,1.2694453211665966,11.73814428630466,0.45070648193359375,-0.034684561030829286,0.6037566184997587,-0.3387444287749162,1.5462576657744336,0.13250609486242126,1.0750071421370961,-1.615399093627932,85.18518916583479,37.68535903557111,0.47125052363733805,9,-0.5915498733520543,-0.49765300750732777,-0.05399131774902699,-0.21126937866211293,-1.1830997467041051,4,0.058734941417652564,-1.0277726837993622,31.26760673522949,-1.227272832196495,30.68544578552246,1.0606075528607808,30.009389877319336,0.058734941417652564
7477,2002-09-30,31.22065734863281,31.28638458251953,30.38497734069824,30.98591423034668,1350527.0,0.0015059958999024126,3.923064903407956,-2.5000101566151547,50.974503657453184,52.1809542970683,-0.5793952359891215,-0.6640946541048116,-0.06392294774018836,1.2013253892270832,10.438615493069909,0.9014072418212926,0.05332783768517757,0.5995304107665973,-0.3685439400836579,1.5676047616168525,0.11549323534147149,1.083567586191723,-1.5872141754150348,87.8306412002229,42.77665597899881,0.4840371754251269,9,-0.6713609695434535,-0.5446004867553675,-0.10093879699706676,-0.2582168579101527,-1.2394371032714808,0,-0.007518839711310843,1.0869672735622844,31.17370986938477,-1.0277726837993622,31.26760673522949,-1.227272832196495,30.68544578552246,-0.007518839711310843
7478,2002-10-01,31.80281639099121,31.80281639099121,31.28638458251953,31.29577445983887,1445525.0,0.01864659785531053,1.037037872974315,2.15998634956491,54.958673986155624,52.65809034784851,-1.0759866319216762,-1.1374396753579639,-0.5422565656361975,0.6005644554163894,8.604240000261179,0.582159042358402,0.12218162557564582,1.0755862236022935,0.07680017991098964,2.0743722672935974,0.5761932017566416,1.5749792454479454,-2.097246116210936,100.0,55.549817862972844,0.4993930218456512,10,-1.0704221725463867,-1.1267595291137695,-0.6830978393554688,-0.8403759002685547,-1.934270858764652,1,-0.02568647224828602,3.923064903407956,31.22065734863281,1.0869672735622844,31.17370986938477,-1.0277726837993622,31.26760673522949,-0.02568647224828602
7479,2002-10-02,31.69953155517578,32.15023422241211,31.56807518005371,31.690141677856445,1160850.0,-0.003247663180066307,-3.5925563689164077,0.018518936487157626,61.479219119136566,54.152281294761224,-0.9718638814117142,-0.9583091439371785,-0.33632473821604947,0.6832585777906104,7.326212890602782,0.5821590423583984,0.11711214267783987,0.8929586410522461,-0.15135054008489846,1.9372678221893906,0.3708040504836738,1.4151132316208184,-1.868126513422851,74.46815407405492,25.110856821746083,0.5221545905685722,10,-0.7934284210205078,-0.8638505935668945,-0.6338033676147461,-0.737091064453125,-1.7558689117431676,2,-0.02784367019252587,1.037037872974315,31.80281639099121,3.923064903407956,31.22065734863281,1.0869672735622844,31.17370986938477,-0.02784367019252587
7480,2002-10-03,32.01877975463867,32.72300338745117,31.784038543701172,31.784038543701172,804288.0,0.010071069943327515,-7.0,24.999390615478365,61.597553171008144,55.009721561510936,-1.1171358149623067,-1.2008347320249655,-0.585845992033093,0.3503144191953851,6.274154480603037,1.0234718322753906,0.20094058994682484,1.124413394927977,-0.018066466216502874,2.266893256072457,0.5531734643557371,1.695653325500217,-2.001868378433006,69.87956426787757,17.13491568358043,0.5712399305722405,10,-0.8262920379638672,-0.8967142105102539,-0.9530515670776367,-1.0563392639160156,-2.0375595092773438,3,-0.06568915990183388,-3.5925563689164077,31.69953155517578,1.037037872974315,31.80281639099121,3.923064903407956,31.22065734863281,-0.06568915990183388
7481,2002-10-04,32.046947479248054,32.48826217651367,31.83098602294922,32.01877975463867,1127303.0,0.0008797251121133165,-2.25581527182026,0.11999479979202195,58.19397959228739,55.45302984637184,-1.0413762751818965,-1.1403021913847304,-0.6130517012180938,0.29753090097232615,5.690858722909521,0.6572761535644531,0.2201201066808629,1.0591539382934627,-0.14095608047721697,2.2592639570641424,0.45909892890812287,1.6592089476788026,-1.7594269019178377,71.08432948631906,18.342646707881727,0.6000550093853397,10,-0.8544597625732493,-0.924881935119636,-1.0727682113647532,-1.0845069885253977,-1.2488250732421946,4,-0.03721064907810667,-7.0,32.01877975463867,-3.5925563689164077,31.69953155517578,1.037037872974315,31.80281639099121,-0.03721064907810667
7482,2002-10-07,32.741783142089844,32.86384963989258,32.046947479248054,32.046947479248054,2239056.0,0.021681804898632917,-1.351353577055922,24.667795232929603,69.29392846457309,57.69213714668364,-1.4961051010979993,-1.7854297434610196,-1.2885395645867206,-0.4122829235357486,6.271699680403718,0.8169021606445241,0.35001836081038107,1.6643182754516594,0.23122375186376587,3.0974127990395495,0.9477710136577144,2.3808655372456045,-2.2107142837475315,92.26185726066024,34.47375825321221,0.716547261793945,10,-1.2863845825195312,-1.5492944717407227,-1.267603874206543,-1.7793426513671875,-2.676055908203125,0,-0.08402636494994442,-2.25581527182026,32.046947479248054,-7.0,32.01877975463867,-3.5925563689164077,31.69953155517578,-0.08402636494994442
7483,2002-10-08,33.37089157104492,33.802818298339844,33.023475646972656,33.05164337158203,2171535.0,0.019214238461751743,-3.1500350406776563,0.45945856917764694,69.93569966659459,59.548535085553084,-1.7860632175572562,-2.356388007253347,-1.9408397632547292,-1.067256213623466,7.167203863925038,1.06103515625,0.42417276313725694,2.1798117637634284,0.4172447270246451,3.9423788005022082,1.2985282453940385,3.0610952821328183,-2.5598890189165786,80.67219790227279,23.042773889969425,0.8812835183693906,10,-1.276993751525879,-1.708918571472168,-1.969482421875,-2.4084510803222656,-2.6666660308837926,1,-0.101575689653576,-1.351353577055922,32.741783142089844,-2.25581527182026,32.046947479248054,-7.0,32.01877975463867,-0.101575689653576
7484,2002-10-09,32.741783142089844,33.13615036010742,32.47887420654297,32.86384963989258,2324469.0,-0.018852011418866055,-1.0289921631662928,-0.3823561041474985,73.10925230419119,61.25696996501018,-0.9326681061907109,-1.686552862150684,-1.3121385168128512,-0.45983745188037517,7.957590217129079,0.8920173645019531,0.5301902265914222,1.4699522018432631,-0.42334239823858866,3.363246801925115,0.5233049018023337,2.416599501884189,-1.5119263854918898,47.4417576354233,-16.345746095846145,0.9466473000409268,10,-0.6478853225708008,-1.0516414642333984,-1.7276978492736816,-1.7793426513671875,-1.9248828887939453,2,-0.08775446338381343,-3.1500350406776563,33.37089157104492,-1.351353577055922,32.741783142089844,-2.25581527182026,32.046947479248054,-0.08775446338381343
7485,2002-10-10,32.73239517211914,33.145538330078125,32.356807708740234,32.741783142089844,1742660.0,-0.00028672751053182566,-1.0740707303249624,0.07690865339541861,70.18521576656883,63.30311396977429,-0.7751660239101774,-1.5659146528388774,-1.3168968617499814,-0.47316361578757693,8.408111858943505,0.7887306213378906,0.7078167772510362,1.338967895507814,-0.6033947732344345,3.2813305642500623,0.3677865611366897,2.310149229878938,-1.142323799677321,45.714291241700586,-20.261818352718073,0.9711813343711241,10,-0.6384973526000977,-1.0422534942626953,-1.8145546913146973,-1.873241424560554,-0.788732528686527,3,-0.08519793660141062,-1.0289921631662928,32.741783142089844,-3.1500350406776563,33.37089157104492,-1.351353577055922,32.741783142089844,-0.08519793660141062
7486,2002-10-11,32.34741973876953,32.88262939453125,32.00939178466797,32.76056289672852,1151691.0,-0.011761297372992918,1.6571407014468866,44.00772043884675,71.50946867346593,65.58477674933125,-0.23042251401184188,-1.099774586647385,-0.9420544487138578,-0.11966844807474786,8.582224692459691,0.8732376098632812,0.8100047865883511,0.8666684150695794,-1.082702568170717,2.8160393983098757,-0.10801707655056703,1.8413539066897293,-0.44756379670198854,18.84816308472442,-51.714353360437414,0.974685491620149,10,0.19718170166015625,-0.6150245666503906,-1.429579257965088,-1.4882659912109446,-0.6385002136230469,4,-0.0731495591462038,-1.0740707303249624,32.73239517211914,-1.0289921631662928,32.741783142089844,-3.1500350406776563,33.37089157104492,-0.0731495591462038
7487,2002-10-14,33.03286361694336,33.05164337158203,32.38497543334961,32.38497543334961,589904.0,0.0211900634953055,-1.0579722091380122,-1.5681929401770687,77.66326634251499,68.10750923337119,-0.7060166926023186,-1.7234588024245525,-1.6241239809972043,-0.8366745108731806,9.316723363482042,0.7042236328125,0.8550824261970007,1.4568071365356445,-0.6029478791171528,3.516562152188442,0.4269296287092459,2.486684644362043,-1.0234718322753906,57.06795480456719,-18.791127289603104,1.0298775078263986,10,-0.34741687774658203,-1.3004684448242188,-2.173708438873291,-2.1737098693847727,-0.5539894104003906,0,-0.0676520581700718,1.6571407014468866,32.34741973876953,-1.0740707303249624,32.73239517211914,-1.0289921631662928,32.741783142089844,-0.0676520581700718
7488,2002-10-15,32.976524353027344,33.305164337158196,32.61032867431641,33.305164337158196,1127409.0,-0.0017055519185178447,3.2285521932421943,-0.5072479981158627,73.64342855253255,69.45908805930408,-0.5204043378544085,-1.554547252104996,-1.5525846590118206,-0.8134449836810518,10.314934687644174,0.6948356628417827,0.9705684043106402,1.2784022331237779,-0.8107808182335106,3.3675852844810663,0.2338107074451301,2.322993758802422,-0.967132568359375,74.6375254284196,-1.126879461443366,1.0445915256786447,10,-0.18309593200683594,-1.2441291809082031,-2.084505558013916,-2.117370605468757,-0.6103286743163991,1,-0.08826876622834279,-1.0579722091380122,33.03286361694336,1.6571407014468866,32.34741973876953,-1.0740707303249624,32.73239517211914,-0.08826876622834279
7489,2002-10-16,32.86384963989258,33.2957763671875,32.41314697265625,32.86384963989258,885867.0,-0.003416815912087534,1.043470197037809,-0.0,68.24036654616731,70.19717843432177,-0.25166807132404045,-1.3685733808658291,-1.4178355067875898,-0.7251261331045527,11.043584834211991,0.88262939453125,1.0999218901302967,1.0746477127075202,-1.0526240278210466,3.201919453236087,0.011011842443238606,2.138283582971802,-0.6033781433105503,65.94196285316467,-7.272876239580754,1.0636358702642825,10,-0.046947479248046875,-1.1314544677734375,-1.9718308448791504,-2.0046958923339915,-0.8732395172119141,2,-0.0657142764282227,3.2285521932421943,32.976524353027344,-1.0579722091380122,33.03286361694336,1.6571407014468866,32.34741973876953,-0.0657142764282227
7490,2002-10-17,32.62910842895508,33.192489624023445,32.34741973876953,33.145538330078125,875004.0,-0.007142839731488881,1.7692115378605169,-100.0,66.11229499819669,71.07699125720058,0.08800774446751802,-0.9901017120955231,-1.1905357393100253,-0.5207009250393071,11.755174546030911,0.8450698852539134,1.1563761191039177,0.7164322853088372,-1.2961651680553246,2.7290297386729954,-0.2898664413732419,1.7227310119909163,1.1737098693847656,47.82603575728876,-22.888398030267247,1.0062987266820795,10,0.2769966125488281,-0.8967132568359375,-1.6408452987670898,-1.8309860229492188,0.09389495849609375,3,-0.055539616707731554,1.043470197037809,32.86384963989258,3.2285521932421943,32.976524353027344,-1.0579722091380122,33.03286361694336,-0.055539616707731554
7491,2002-10-18,33.07981109619141,33.07981109619141,32.375587463378906,32.48826217651367,790443.0,0.013812901698422753,1.3809480818463469,-1.1454583059411125,68.89315743974825,71.03246114333115,-0.2243705174364834,-1.3198990838942137,-1.6602446984850658,-0.9988068978130897,12.706709596498422,0.7042236328125071,1.1947131576853494,1.0474166870117259,-0.9425352194487999,3.0373685934722516,0.05244073378146652,2.0423926402419887,0.6938992309570224,76.47042422939028,7.593864105314367,0.9949759532302626,10,-0.1737060546875071,-1.3474159240722727,-2.091547966003425,-2.352111816406257,-0.88262939453125,4,-0.0343456753563387,1.7692115378605169,32.62910842895508,1.043470197037809,32.86384963989258,3.2285521932421943,32.976524353027344,-0.0343456753563387
7492,2002-10-21,33.859153747558594,34.02816772460937,32.87323760986328,33.07981109619141,960417.0,0.023559464989112655,1.0672283825859097,1.3174610339779564,70.09177512541135,71.04980286097745,-0.9259158025578671,-1.9094685415905488,-2.449324183388189,-1.801748977237743,13.886485167463572,1.1549301147460866,1.2357397743658893,1.6441303253173842,-0.31040159131656253,3.598662241951331,0.6668643670004073,2.6213962836343576,-1.5117340087890625,89.94412139864495,23.971558357979077,0.9772659583169735,10,-0.8403739929199219,-2.0140838623046875,-2.8708906173706055,-3.1314544677734375,-2.206571578979492,0,-0.06350525587389055,1.3809480818463469,33.07981109619141,1.7692115378605169,32.62910842895508,1.043470197037809,32.86384963989258,-0.06350525587389055
7493,2002-10-22,33.37089157104492,34.08450698852539,33.145538330078125,33.868545532226555,665945.0,-0.01442038924404243,1.0202065798599,-0.6385560450318126,65.18772466817572,70.16963312364238,-0.48908627260841087,-1.2189551748127485,-1.9760678217271916,-1.3442130425347898,14.682424086656749,0.9389686584472656,1.3030572400337341,0.9877930641174331,-0.7321918485157326,2.7077779767505987,0.12780060780085023,1.847785520434016,-0.9953041076660156,58.91885007038279,-5.732088302750682,0.859992456316583,10,-0.3239421844482422,-1.4976520538330078,-2.368544101715088,-2.8591537475585938,-1.9061031341552734,1,-0.02673040253068737,1.0672283825859097,33.859153747558594,1.3809480818463469,33.07981109619141,1.7692115378605169,32.62910842895508,-0.02673040253068737
7494,2002-10-23,32.86384963989258,33.35211181640625,32.572769165039055,32.90140914916992,1308140.0,-0.015194137983184475,-1.5151425616782044,0.07547314440773696,57.42574921193805,68.75191461757231,0.04145069121913991,-0.5695457984502426,-1.4878112833697479,-0.8651606552766786,15.826662684950922,0.7981224060058665,1.2304558306282658,0.37183094024658203,-1.1612415299890912,1.9049034104822553,-0.39470529487125106,1.1383671753644187,-0.41990539550781136,29.729646636668882,-32.844664359691365,0.7665362351178361,10,0.18309974670410156,-0.9906101226806641,-1.8615021705627441,-2.35211181640625,-1.5305175781250036,2,-0.01514289916229239,1.0202065798599,33.37089157104492,1.0672283825859097,33.859153747558594,1.3809480818463469,33.07981109619141,-0.01514289916229239
7495,2002-10-24,33.342723846435554,33.56807327270508,32.59154891967773,33.09859085083008,1247435.0,0.014571458054679187,1.8108220877757608,-6.49989843591325,60.55048379161428,67.5342496306999,-0.3819052857670755,-0.9328121487595666,-1.987861205330855,-1.3669752196568652,16.609192724407425,0.9765243530273509,1.110413015002095,0.7469492912292566,-0.7165135978858217,2.210412180344335,0.015217846671717439,1.4786807357867957,-0.8331570922851625,56.59344216186817,-4.701812663207214,0.7317314445575386,10,-0.12676048278809304,-1.46948432922364,-2.22300577163697,-2.830986022949226,-2.2910804748535227,3,-0.04055198759352219,-1.5151425616782044,32.86384963989258,1.0202065798599,33.37089157104492,1.0672283825859097,33.859153747558594,-0.04055198759352219
7496,2002-10-25,33.004695892333984,33.755870819091804,32.58216094970703,33.755870819091804,1038801.0,-0.010137982597294815,2.1249974608462088,-3.0769086533953582,52.27274675861286,64.71308078804411,0.06611483496525494,-0.47492782949720436,-1.6647789314864028,-1.0645809605944798,17.433540523630413,1.1737098693847727,1.0089649416167035,0.31737203598022745,-0.9925504551471889,1.6272945271076438,-0.33758920958348426,0.9723332815439392,-0.43213152880858985,28.57153671652069,-27.616678118366373,0.6549612455637089,10,0.21126747131347656,-1.1314563751220703,-1.9225358963012695,-2.4929580688476562,-1.7370891571044957,4,-0.008534921994183264,1.8108220877757608,33.342723846435554,-1.5151425616782044,32.86384963989258,1.0202065798599,33.37089157104492,-0.008534921994183264
7497,2002-10-28,30.98591423034668,32.86384963989258,30.929576873779297,32.86384963989258,3606090.0,-0.0611664978999612,1.0599992484097265,2.4999974608462256,33.376946611445064,60.239027239034385,1.971305343846268,1.6077984200367155,0.32770141402505715,0.9271559831296301,18.384347860933076,2.0751190185546875,0.8873566907839923,-1.6896724700927734,-3.057839840943437,-0.3215050992421098,-2.3737561555181017,-1.0055887846674416,3.098592758178711,1.785692694239498,-49.18608719553875,0.6840836854253312,10,1.521127700805664,0.8873252868652344,0.09624576568603516,-0.47417640686035156,0.6103305816650391,0,0.039090906348898447,2.1249974608462088,33.004695892333984,1.8108220877757608,33.342723846435554,-1.5151425616782044,32.86384963989258,0.039090906348898447
7498,2002-10-29,30.98591423034668,31.09859275817871,30.13145446777344,30.892019271850586,3233021.0,0.0,5.058776436850258,-0.04999903512059469,36.585352347961546,56.721803439233746,1.8542351724653017,1.6268707395475346,0.2951063905093321,0.9005863189284078,19.210273463419355,0.9671382904052699,0.7822557972485384,-1.648827362060544,-3.167229421759707,-0.13042530236138106,-2.408028391910129,-0.8896263322109625,3.0354941558837893,23.575099540162743,-26.6930303700868,0.7592010298495822,10,1.1220664978027344,0.8873252868652344,-0.016429901123046875,-0.47417640686035156,0.07511901855469105,1,0.021515193428745416,1.0599992484097265,30.98591423034668,2.1249974608462088,33.004695892333984,1.8108220877757608,33.342723846435554,0.021515193428745416
7499,2002-10-30,30.8169002532959,31.17370986938477,30.06572723388672,30.845069885253906,1656182.0,-0.0054545422088999596,2.2328639046338807,-0.30001218818558545,35.71426336074302,53.34424436840556,1.9024132575486448,1.8196649508767067,0.4552245754896731,1.046125949364857,19.659551645966953,1.1079826354980504,0.5570196906290548,-1.773709774017334,-3.4496896313551133,-0.09772991667955466,-2.6116997026862236,-0.9357198453484443,3.048909976196292,20.356200295860088,-29.22853341832533,0.837989928668889,10,1.2582168579101562,1.2488269805908203,-0.09389495849609375,-0.3051624298095703,0.7323951721191406,2,0.021023794679818852,5.058776436850258,30.98591423034668,1.0599992484097265,30.98591423034668,2.1249974608462088,33.004695892333984,0.021023794679818852
7500,2002-10-31,29.91549301147461,30.892019271850586,29.370891571044922,30.892019271850586,2235329.0,-0.029250418906907494,2.115385141245476,34.66592186336245,33.15992648127089,49.37388537301919,2.6579230176943156,2.6935180380776202,1.348278211011337,1.921577419674847,19.756686943422718,1.521127700805664,0.3433942793366924,-2.5699526786804228,-4.619362643675117,-0.5205427136857246,-3.59465766117777,-1.5452476961830754,3.722312238281255,12.419703939813601,-39.35714219157434,1.024704982497349,10,1.8122062683105469,1.8122062683105469,0.7347421646118164,0.5962448120117188,1.0704212188720703,3,0.04739480809322205,2.2328639046338807,30.8169002532959,5.058776436850258,30.98591423034668,1.0599992484097265,30.98591423034668,0.04739480809322205
7501,2002-11-01,30.85445976257324,30.98591423034668,29.981220245361328,30.15023422241211,1608150.0,0.03138730659523059,1.0776717410468646,-0.7211537146886274,35.42713112597518,45.52225826197074,1.5311058180415138,1.7503750916765206,0.4110910757835349,0.9655995826233799,19.818239267972547,1.0704212188720703,0.18897972391496864,-1.5713615417480504,-3.740383576492018,0.5976604929959173,-2.6558725591200307,-0.4868505243760666,2.441992392885748,42.47311769241344,-8.277759017385321,1.0845110173719834,11,0.8732395172119176,0.8732395172119176,-0.2253513336181605,-0.3427219390869105,1.511735916137706,4,0.0063907652419175065,2.115385141245476,29.91549301147461,2.2328639046338807,30.8169002532959,5.058776436850258,30.98591423034668,0.0063907652419175065
7502,2002-11-04,29.990610122680664,30.76995277404785,29.7652587890625,30.723005294799805,1351379.0,-0.027997561666609827,1.4318189162861772,-1.0400008666989926,31.972789428992115,41.83170990206144,1.998675996199328,2.5271121503030685,1.2661136563223607,1.8073921531674557,19.57579848481751,1.0892009735107386,0.02690591003631937,-2.297652530670163,-4.716834330428874,0.12152926908855122,-3.507243430549522,-1.0880616307908078,2.9917971860251953,34.37498677522962,-12.802733463243406,1.2095908998793568,11,1.5727710723876989,1.7370891571044922,0.6384983062744141,0.5211277008056641,1.5680751800537074,0,0.04257988108028132,1.0776717410468646,30.85445976257324,2.115385141245476,29.91549301147461,2.2328639046338807,30.8169002532959,0.04257988108028132
7503,2002-11-05,29.981220245361328,30.09389686584473,29.73708915710449,30.04694747924805,1549682.0,-0.0003130939077573558,3.4705460628508877,0.08974285520826765,32.37657299552829,39.04846810023814,1.650213423393783,2.392184299785299,1.2675961472586756,1.7924973778108892,18.517456223204654,0.3568077087402415,-0.21148509954078776,-2.137558841705321,-4.707627793079126,0.43251010966848114,-3.42259331739222,-0.8525243660184216,2.7122658043316576,33.854142421254366,-10.497692989952071,1.285034475686901,11,1.5821609497070348,1.7464790344238281,0.6314563751220703,0.530517578125,1.3427238464355469,1,0.05386787306965157,1.4318189162861772,29.990610122680664,1.0776717410468646,30.85445976257324,2.115385141245476,29.91549301147461,0.05386787306965157
7504,2002-11-06,29.86854553222656,30.375587463378906,29.427230834960934,29.981220245361328,1368312.0,-0.0037581763588225847,1.10416463886856,1.7142774230992068,32.867130383726646,35.97253994380617,1.4453120482681427,2.401702984516792,1.3727074115667257,1.865892622910028,18.28932790969418,0.9483566284179723,-0.5495702698612845,-2.1065716743469274,-4.845668749969146,0.6325254012752879,-3.4761202121580332,-0.737023136535818,2.5591329591745797,30.814054423037867,-12.557240003988007,1.369548537811108,11,1.694835662841804,1.8591537475585973,0.8356800079345739,0.6431922912597692,1.8685436248779297,2,0.039924532494834075,3.4705460628508877,29.981220245361328,1.4318189162861772,29.990610122680664,1.0776717410468646,30.85445976257324,0.039924532494834075
7505,2002-11-07,29.943662643432614,30.309858322143555,29.71830940246582,30.0,1018886.0,0.002514923638481381,-1.3333245560249325,0.5000000000000158,29.584360274899524,33.45160811228247,0.9357354704647101,2.220810929347831,1.2913491357581002,1.7483856435322913,18.21897014548373,0.5915489196777344,-0.85569469255379,-1.892017936706548,-4.750139771985513,0.9661038985724133,-3.3210788543460303,-0.46295701906706554,2.239472894340029,33.13256624151515,-5.801912675019693,1.4290609176394813,11,1.1737079620361364,1.7840366363525426,0.9272294044494664,0.5680751800537145,1.4366188049316406,3,0.053621789729005664,1.10416463886856,29.86854553222656,3.4705460628508877,29.981220245361328,1.4318189162861772,29.990610122680664,0.053621789729005664
7506,2002-11-08,29.981220245361328,30.43192481994629,29.906103134155273,30.0,1171500.0,0.0012542754831279534,-5.22222723784589,0.33334461861392084,22.056829876504167,32.19381736395571,0.4740464465722134,2.1048090800543022,1.2663230611879932,1.669425594372246,18.55724833920403,0.5258216857910156,-1.0980304469030884,-1.7361503601074233,-4.699053921243838,1.2267532010289912,-3.2176021406756306,-0.25469857953921604,1.9769357750730983,41.258684637052994,8.414030867127707,1.4814517805682068,11,0.2910804748535156,1.7464790344238281,1.1760563850402832,0.530517578125,1.8967132568359375,4,0.03351077697182103,-1.3333245560249325,29.943662643432614,1.10416463886856,29.86854553222656,3.4705460628508877,29.981220245361328,0.03351077697182103
7507,2002-11-11,30.79812240600586,30.938966751098636,30.460094451904297,30.938966751098636,1224218.0,0.027247128501079576,5.800021667591761,7.4997968718263115,32.29974506064852,31.71763877647648,-0.4160471567066857,1.1719900444322349,0.47806000346855626,0.8097537051363624,18.488641457293674,0.9577465057373082,-1.4111259979286501,-0.8075111389160163,-3.729805845038854,2.114783567206821,-2.2686584919774333,0.6536362141454042,0.9530524584774049,90.68327056404027,58.611327996280835,1.4611473530614196,11,-0.5258216857910156,0.9295768737792969,0.35915422439575195,-0.28638458251953125,1.3708915710449219,0,0.05091457368840446,-5.22222723784589,29.981220245361328,-1.3333245560249325,29.943662643432614,1.10416463886856,29.86854553222656,0.05091457368840446
7508,2002-11-12,30.06572723388672,31.05164337158203,29.906103134155273,30.845069885253906,1556391.0,-0.023780513710027873,-1.0854720145561114,5.533361320639596,31.328319334661785,31.230311662467454,0.19231684705039953,1.7656608366695963,1.2478229467808646,1.495885536276731,18.365292568093874,1.1455402374267578,-1.6817668793317573,-1.3943664550781243,-4.319121523739511,1.5303886135832627,-2.8567439894088196,0.06801107925256744,1.495024967121477,39.30629593969437,6.651464228731129,1.462377534330693,11,0.1455402374267578,1.6619720458984375,1.258216381072998,1.427231788635254,1.9154930114746094,1,0.0496564762007472,5.800021667591761,30.79812240600586,-5.22222723784589,29.981220245361328,-1.3333245560249325,29.943662643432614,0.0496564762007472
7509,2002-11-13,30.70422554016113,30.995304107666016,30.1126766204834,30.32863807678223,879158.0,0.021236749116607667,-1.1860461820449348,-0.4819285364659723,32.76073194543477,31.185956714041218,-0.5183558370142585,1.0087946733149948,0.6409579020307454,0.8226129639869342,18.522262904059783,0.9295768737792969,-1.6371063261141003,-0.6478869438171415,-3.5132892791708947,2.217515391536608,-2.08058811149402,0.7848142238597333,0.6813378104500032,73.94367506805628,42.48623047223078,1.4327011676768753,11,-0.4647884368896449,1.023473739624027,1.1737098693847692,0.9577474594116246,1.7089214324951207,2,0.02018349398929331,-1.0854720145561114,30.06572723388672,5.800021667591761,30.79812240600586,-5.22222723784589,29.981220245361328,0.02018349398929331
7510,2002-11-14,30.8169002532959,31.17370986938477,30.56337928771973,31.17370986938477,861266.0,0.0036696810016390025,2.421043347178276,-0.9500040626460288,35.27179072867615,31.16869666989688,-0.5472706163037877,0.7941069965765806,0.5570347107491287,0.6747165301968963,18.691155260007104,0.6103305816650391,-1.631012662253621,-0.4446018218994148,-3.254042622080469,2.3648389782816395,-1.8493222219899437,0.9601185781911141,0.4074893549499379,71.85171030001891,38.37565207141408,1.4047204000905273,11,-0.5164299011230469,0.9107990264892578,1.0751194953918457,0.8450727462768555,1.4272289276122976,3,0.029859878710876364,-1.1860461820449348,30.70422554016113,-1.0854720145561114,30.06572723388672,5.800021667591761,30.79812240600586,0.029859878710876364
7511,2002-11-15,31.943662643432614,32.0,30.873239517211914,30.98591423034668,1488764.0,0.03656313194628358,1.1052618449421785,-2.6842001165332583,57.32760281257039,33.985898156961134,-1.6799457232513113,-0.444949829356478,-0.5245659563913314,-0.4795738553625988,18.47773904341271,1.1830997467041016,-1.575575792274826,0.738967990875242,-1.9594175820520796,3.4373535638025636,-0.6102247955884188,2.088160777338903,-2.5727710723876918,97.3094493102143,57.353473310963295,1.349192786463661,11,-1.2300472259521449,-0.21596336364745738,-0.051642894744869494,-0.28168964385985973,0.36619758605958097,4,-0.017636712525956555,2.421043347178276,30.8169002532959,-1.1860461820449348,30.70422554016113,-1.0854720145561114,30.06572723388672,-0.017636712525956555
7512,2002-11-18,31.708919525146484,32.206573486328125,31.34272384643555,32.01877975463867,1202172.0,-0.0073486600740316765,1.5205413888672359,-0.3235298803511411,55.33981047527684,36.53736898804431,-1.3140098504356672,-0.40006816341866624,-0.27127939053678674,-0.2864470410370785,17.227231910155144,0.8638496398925746,-1.4187778945253129,0.6117365837097175,-1.7971511963514004,3.020624363770839,-0.5927073063208397,1.8161804737402782,-2.2854457855224624,78.36729516154843,34.83811158907597,1.2044438900305605,11,-0.8920173645019531,0.018779754638671875,0.4295787811279297,-0.04694652557373047,0.6385002136230469,0,0.005330171433837183,1.1052618449421785,31.943662643432614,2.421043347178276,30.8169002532959,-1.1860461820449348,30.70422554016113,0.005330171433837183
7513,2002-11-19,32.47887420654297,32.694835662841804,31.690141677856445,31.821596145629886,991196.0,0.024281958922816038,-1.1836735116894792,-2.1212082040675515,61.273897514045274,39.6936764469686,-1.8913046597548409,-1.3073031242357338,-1.0182046584754616,-1.0861671805426525,16.056132641427176,1.0046939849853587,-1.3202726130171598,1.4262921333312981,-0.8337754795927736,3.68635974625537,0.296258326869264,2.5563259397933358,-2.944076477050782,91.63639989806408,43.309816250513265,1.1300338064620365,11,-1.2723016738891566,-0.7511749267578125,-0.26995325088500977,-0.8169012069702148,-0.15962600708007812,1,-0.009540362375915268,1.5205413888672359,31.708919525146484,1.1052618449421785,31.943662643432614,2.421043347178276,30.8169002532959,-0.009540362375915268
7514,2002-11-20,32.366195678710945,32.71361541748047,32.11267471313477,32.338027954101555,1018034.0,-0.0034692867466854516,-1.5098061083053644,0.04285511153416404,68.61623610889764,44.030551539635056,-1.5500838437360436,-1.3004963206023312,-0.8842393037895846,-1.000763166170863,15.717672287776205,0.600940704345696,-1.0983601887100711,1.3384963035583581,-0.8473461429420226,3.5243387500587353,0.24557508030817132,2.4314175268085485,-2.641795673217782,83.8427169015999,29.694644088946518,1.0929212232501893,11,-1.0563364028930735,-0.6384963989257884,-0.10328388214112039,-0.7042226791381907,0.16901397705077414,2,-0.011894367727710353,-1.1836735116894792,32.47887420654297,1.5205413888672359,31.708919525146484,1.1052618449421785,31.943662643432614,-0.011894367727710353
7515,2002-11-21,31.990610122680664,32.38497543334961,31.67136192321777,32.25352096557617,1580886.0,-0.011604254011147952,1.71428934166665,-9.333762188511,59.43837194857614,48.18405621430972,-0.9539183190140328,-1.0871397661398348,-0.4646544320997492,-0.6525142193616098,14.93936431126775,0.7136135101318395,-0.8741715102577032,1.030516433715821,-0.9253926930803047,2.9864255605119467,0.05256187031775994,2.008470997113882,-2.0270728842285166,60.71425980451597,4.87914649755708,0.9779545633980629,11,-0.680750846862793,-0.2629108428955078,0.2840385437011719,-0.32863712310791016,0.18779563903808594,3,0.013208152278284091,-1.5098061083053644,32.366195678710945,-1.1836735116894792,32.47887420654297,1.5205413888672359,31.708919525146484,0.013208152278284091
7516,2002-11-22,32.72300338745117,32.845069885253906,31.45539855957031,31.784038543701172,1406652.0,0.022894007396603522,1.3492077822416888,-3.571419243911463,73.20571946006275,52.729164480911294,-1.4041507750602662,-1.941247550502478,-1.1533172764169564,-1.3922206601699756,14.118557768940754,1.3896713256835973,-0.6119828193109562,1.7769943237304702,-0.1200944340067025,3.674083081467643,0.8284499448618838,2.7255387025990565,-2.53945989467676,91.8749412819204,31.94863392164548,0.9485443788685863,11,-1.347416877746582,-0.9953041076660156,-0.40375328063964844,-1.061030387878418,0.018779754638671875,4,-0.01463417648046994,1.71428934166665,31.990610122680664,-1.5098061083053644,32.366195678710945,-1.1836735116894792,32.47887420654297,-0.01463417648046994
7517,2002-11-25,32.19718170166016,32.73239517211914,32.06572723388672,32.73239517211914,1491426.0,-0.01606886994953083,1.4912225682986109,-0.5700037376494984,67.3020366269993,56.726244180059915,-0.7364474980811124,-1.3913639095057313,-0.6059250355829775,-0.8886882453348264,14.80453271449434,0.6666679382324219,-0.32277378470822526,1.1906092643737871,-0.7874532878930864,3.1686718166406607,0.20157798824034856,2.1796405405072257,-1.7474855696378029,53.37831531675029,-9.439219707685744,0.9890312761334369,11,-0.718308448791511,-0.4694824218750071,0.12206840515136008,-0.5352087020874094,0.01877975463866477,0,0.0034996394677060394,1.3492077822416888,32.72300338745117,1.71428934166665,31.990610122680664,-1.5098061083053644,32.366195678710945,0.0034996394677060394
7518,2002-11-26,31.6525821685791,32.11267471313477,31.48356819152832,32.046947479248054,2106251.0,-0.01691450941661088,1.392859863392829,0.7368374161636119,63.04943793952178,60.09165595718069,0.06360827532386892,-0.8371811594027321,-0.026568196098416763,-0.3612252549266479,14.60190646523001,0.713613510131843,0.01940167707619267,0.6126763343811028,-1.3862788633817686,2.6116315321439743,-0.3868012645003347,1.6121539332625368,-0.9633486612335851,14.189226284265127,-50.50052052573172,0.9994775988814353,11,0.051642417907714844,0.07511711120605469,0.7793426513671875,0.12206554412841442,1.1737079620361328,1,0.021952002730449616,1.4912225682986109,32.19718170166016,1.3492077822416888,32.72300338745117,1.71428934166665,31.990610122680664,0.021952002730449616
7519,2002-11-27,31.46478843688965,31.63380241394043,31.01408576965332,31.45539855957031,1126344.0,-0.005932967196460637,2.567558071228184,-0.023810099583585754,60.94593325943705,62.944338460598566,0.4141899908635871,-0.6306967158134569,0.17817130501887135,-0.1751922343149559,14.667237046984791,0.6384963989257812,0.23359055745743262,0.3924881935119622,-1.6122409376694335,2.397217324693358,-0.6098763720787375,1.3948527591026618,-0.5599712917532926,24.61532371560154,-42.24586517439831,1.0023645655906983,11,0.3943662643432617,0.09859275817871449,0.9953060150146484,0.3380289077758789,0.31925010681152344,2,0.027156062539148262,1.392859863392829,31.6525821685791,1.4912225682986109,32.19718170166016,1.3492077822416888,32.72300338745117,0.027156062539148262
7520,2002-11-29,31.333332061767575,31.59624481201172,31.14554023742676,31.474178314208984,359651.0,-0.004177888415990538,1.3414486722155978,-14.999796871820825,59.599986132823695,63.19682549618227,0.7002442062254381,-0.40851804875437736,0.3538494368417062,-0.038482702977692185,14.118798864059345,0.4507045745849574,0.531037986071361,0.190139865875242,-1.7412834426550354,2.121563174405523,-0.7755717883899003,1.1558515201403807,-0.31924629211425426,17.435776170539715,-50.48846356747039,0.9657116542651399,11,0.5962457656860387,0.23004913330078836,1.1267623901367223,0.46948528289795277,0.5352134704589844,4,0.03835779710963627,2.567558071228184,31.46478843688965,1.392859863392829,31.6525821685791,1.4912225682986109,32.19718170166016,0.03835779710963627
7521,2002-12-02,31.05164337158203,31.333332061767575,30.70422554016113,31.333332061767575,1395150.0,-0.008990064945223475,3.466679306095477,1.9999729158766375,51.94804966399597,62.819963183817734,0.9410553634108894,-0.11731418414066752,0.6604469953453638,0.2393781728583484,13.830809063040455,0.6291065216064453,0.7828668999953159,-0.10140800476074219,-2.0286340824985913,1.8258180729771105,-1.0650210436296703,0.8622050341081824,1.793426513671875,17.129623969643113,-45.936401166909796,0.9636130388689257,12,0.7230043411254883,0.5117378234863317,1.4929580688476562,0.7511739730834961,1.1079788208007741,0,0.036286723271075294,1.3414486722155978,31.333332061767575,2.567558071228184,31.46478843688965,1.392859863392829,31.6525821685791,0.036286723271075294
7522,2002-12-03,31.26760673522949,31.48356819152832,30.892019271850586,31.05164337158203,951365.0,0.006954973721136515,-1.210523689884357,-0.7666738891973482,60.0313549988904,62.68190290435608,0.7329902932219561,-0.24527845045411922,0.48785342747346405,0.03159863578906297,13.261218013982724,0.5915489196777344,1.0191761347249724,0.05070552825927521,-1.7973528514005643,1.8987639079191183,-0.8733236615706481,0.974734718089195,1.5346462631225641,40.000108337519826,-24.99438164677037,0.9240291898299208,12,0.5070409774780309,-0.15023612976073863,1.2769947052001989,0.5352106094360387,0.1877918243408203,1,0.0471470816216768,3.466679306095477,31.05164337158203,1.3414486722155978,31.333332061767575,2.567558071228184,31.46478843688965,0.0471470816216768
7523,2002-12-04,31.59624481201172,31.784038543701172,31.31455421447754,31.34272384643555,817068.0,0.010510496680001813,-2.030297434382233,1.1739072835984379,57.85124050187507,61.48579228135357,0.29724295784872723,-0.47086048031142624,0.21365493049927764,-0.29570717796847745,12.48687015474249,0.5164318084716832,0.9910928111492403,0.2985923767089851,-1.4611532893495536,2.0583380427675273,-0.581280456320286,1.1784652097382562,1.164047637176516,82.60868029244017,17.971815765464754,0.879872833029271,12,0.17840290069580078,-0.4882640838623047,0.5938959121704102,0.2065725326538086,0.8075103759765625,2,0.01961361699702735,-1.210523689884357,31.26760673522949,3.466679306095477,31.05164337158203,1.3414486722155978,31.333332061767575,0.01961361699702735
7524,2002-12-05,31.06103324890137,31.73708915710449,30.892019271850586,31.446008682250977,908445.0,-0.016939087739530345,-1.3376650785359552,-1.518515174769414,52.0000112504149,60.65930775933565,0.7016316395008175,0.16682302231737012,0.776414657470962,0.25617888534039324,11.563158157437428,0.8450698852539027,0.9807475842290287,-0.29624357223510245,-1.9282838577923478,1.3357967133221464,-1.1122637150137287,0.5197765705435202,1.6581378621063187,33.043472116976595,-29.41337227314507,0.8160201427786239,12,0.7136144638061488,0.04694747924804332,0.9295768737792933,0.7417840957641566,1.004693984985348,3,0.056831878951621784,-2.030297434382233,31.59624481201172,-1.210523689884357,31.26760673522949,3.466679306095477,31.05164337158203,0.056831878951621784
7525,2002-12-06,31.54929542541504,31.69953155517578,30.892019271850586,30.892019271850586,862224.0,0.015719444121548687,-1.4571476660030993,-1.7073197316660054,46.39174430146831,57.67997718615849,0.16113026632000071,-0.2055185749891848,0.30317461866722795,-0.2213958482925733,10.589527616001043,0.8075122833251953,0.8609884396208116,0.11173696517944265,-1.3793983751034986,1.6028723054623875,-0.6338307049620298,0.857304635320915,1.1295767741757174,78.26076204708087,19.377578695546816,0.7455676701414716,12,0.16901493072509766,-0.441314697265625,0.5211267471313477,0.2535219192504883,-0.2347412109375,4,0.007440518563753162,-1.3376650785359552,31.06103324890137,-2.030297434382233,31.59624481201172,-1.210523689884357,31.26760673522949,0.007440518563753162
7526,2002-12-09,30.98591423034668,31.71830940246582,30.892019271850586,31.361501693725586,1100784.0,-0.017857172005639077,-1.9333450699456955,-0.5714302296562411,43.760125764422156,55.06420931253881,0.5053337187299576,0.46060659756965094,0.878368176426811,0.3626987539255815,9.738952758884977,0.8262901306152344,0.6756701721539784,-0.5018789291381829,-1.8469786420187475,0.8432207837423817,-1.1744287855784634,0.17067092730209765,1.6534650360554863,10.526113219650398,-43.996690800420524,0.6725498564402818,12,0.42253589630126953,0.1502361297607422,0.7417850494384766,0.7417850494384766,1.7840404510498047,0,0.02848492044864237,-1.4571476660030993,31.54929542541504,-1.3376650785359552,31.06103324890137,-2.030297434382233,31.59624481201172,0.02848492044864237
7527,2002-12-10,32.366195678710945,32.375587463378906,30.90140724182129,30.98591423034668,1681742.0,0.04454544855779852,1.1073791466545349,-3.6749933982002667,49.120215213384654,53.516517898523574,-0.9481611155506933,-0.8392016733733598,-0.47533186202409894,-0.9740898678899086,9.246210447437022,1.4741802215576172,0.6250547487648603,0.7999988555908288,-0.5585720209833624,2.15856973216502,0.1207134173037332,1.4792842938779245,0.23448051316640317,99.36694620971305,47.49236728731842,0.6792854382870961,12,-0.8262891769409251,-1.2300453186035227,-0.6384963989257884,-0.6384963989257884,0.1502380371093608,1,-0.006382383903833833,-1.9333450699456955,30.98591423034668,-1.4571476660030993,31.54929542541504,-1.3376650785359552,31.06103324890137,-0.006382383903833833
7528,2002-12-11,31.55868530273437,32.375587463378906,31.305164337158203,32.375587463378906,1465547.0,-0.02494919032166998,1.6206886890252445,-0.5918373833196294,44.312175283149806,51.668322567824994,-0.1736297297833609,0.09053392857029863,0.331157036560743,-0.11414725363853861,8.161754523860072,1.0704231262207031,0.3914751473610387,-0.08215942382812713,-1.2433155329816366,1.0789966853253823,-0.6627374784048818,0.4984186307486276,1.0040618761086542,44.936662479734714,-2.7746071405217023,0.5805780545767548,12,-0.018778800964351916,-0.4225349426269496,0.08685493469238637,0.1690139770507848,0.5070419311523473,2,-0.0032728468303815372,1.1073791466545349,32.366195678710945,-1.9333450699456955,30.98591423034668,-1.4571476660030993,31.54929542541504,-0.0032728468303815372
7529,2002-12-12,31.323944091796875,31.83098602294922,31.192487716674805,31.64319229125977,730697.0,-0.007438244295847052,-1.1935456392110608,0.3908034705294545,45.209178748861326,50.06934396960696,0.04361864316859965,0.3942993266137691,0.5654576844630022,0.17114401280389302,7.0740133923792765,0.6384983062744141,0.2086338966167638,-0.3478865623474121,-1.434485760181417,0.7387126354865892,-0.8911861612644145,0.1954130365695903,1.2016326542725153,29.113917541015432,-16.252268452057784,0.5432995989170013,12,0.21596240997314453,-0.18779373168945312,0.3215961456298828,0.40375518798828125,0.8450698852539062,3,0.03447238614099635,1.6206886890252445,31.55868530273437,1.1073791466545349,32.366195678710945,-1.9333450699456955,30.98591423034668,0.03447238614099635
7530,2002-12-13,31.73708915710449,31.97183036804199,30.892019271850586,31.136150360107425,813980.0,0.013189433108961701,1.0175442660399312,-1.8823561041474552,42.574263399648814,49.02781216245728,-0.34221838390990555,0.056525264568222156,0.14637185615444892,-0.20772597319583497,6.339559013885567,1.0798110961914027,0.09418684328143101,0.01924905776977326,-0.9901102940718722,1.0286084096114188,-0.48543061815104593,0.523928733690596,0.7520605648467331,56.961984631346205,16.756810401592197,0.5046796759208222,12,-0.10328578948974254,-0.45539951324462535,-0.09154891967773082,-0.009389877319332385,-0.1971836090087855,4,0.010355016339255618,-1.1935456392110608,31.323944091796875,1.6206886890252445,31.55868530273437,1.1073791466545349,32.366195678710945,0.010355016339255618
7531,2002-12-16,31.380281448364254,32.12206649780273,31.23004722595215,31.97183036804199,1376300.0,-0.011242609773504109,-1.0000042764831913,-0.9843746528494237,43.686508124866705,47.21171806534353,0.0738781435914504,0.38890093013734983,0.49206211059692606,0.14669716537430944,6.605167385203268,0.8920192718505788,-0.0034644144585413983,-0.30938959121704457,-1.3236469065741012,0.7048677241400085,-0.8165182488955729,0.19773906646148376,1.0731697899511623,32.91134032812321,-5.395053096331161,0.5071286576785267,12,0.25352191925049183,-0.004694938659664416,0.042253494262698865,0.347417831420902,-0.0657272338867152,0,-0.0020945393365852105,1.0175442660399312,31.73708915710449,-1.1935456392110608,31.323944091796875,1.6206886890252445,31.55868530273437,-0.0020945393365852105
7532,2002-12-17,31.877933502197266,32.17840576171875,31.26760673522949,31.361501693725586,964358.0,0.015858750491192675,-1.5866825562341564,-0.8730162312747064,51.754380494271736,46.53428917560983,-0.3666519259563614,-0.10059748002526803,-0.03355391228858551,-0.34537236136043603,7.030187209561905,0.9107990264892614,-0.07157282834017664,0.17981176376342844,-0.837931249787367,1.1975547773142239,-0.3290597430119675,0.6886832705388279,0.5405332221550623,66.45560588158912,24.061757676287527,0.5088715067753984,12,-0.24413013458251953,-0.5023469924926758,-0.8779335021972656,-0.15023422241210938,-0.9859142303466797,1,0.027982402910079918,-1.0000042764831913,31.380281448364254,1.0175442660399312,31.73708915710449,-1.1935456392110608,31.323944091796875,0.027982402910079918
7533,2002-12-18,32.16901397705078,32.281688690185554,31.73708915710449,32.01877975463867,985977.0,0.009131096118054627,1.900017266420821,0.29090815079092475,55.395686397037,46.91158641412339,-0.6346847384814538,-0.4385677546168658,-0.37007368000509544,-0.654008775477017,6.85107762936919,0.5445995330810653,-0.041269979267749335,0.4863852500915513,-0.48990400963141667,1.4626745098145228,-0.0017593797699362312,0.9745298799530353,0.2151679236177202,91.89197721068267,45.2974468173025,0.4881446298614857,12,-0.5352106094360352,-0.7934274673461914,-1.1690139770507812,-0.441314697265625,-1.0610332489013707,2,0.010799825540732222,-1.5866825562341564,31.877933502197266,-1.0000042764831913,31.380281448364254,1.0175442660399312,31.73708915710449,0.010799825540732222
7534,2002-12-19,31.981220245361328,32.159622192382805,31.64319229125977,31.97183036804199,1317725.0,-0.00583772110091485,1.8205280455855215,0.06250158697917708,54.92154904771043,47.85934249703917,-0.33820112920765766,-0.29628488517764495,-0.21055713263790565,-0.46989867447402744,6.692830840225622,0.5258216857910121,-0.08689773314094396,0.31784029006957937,-0.6159579780928439,1.2516385582320027,-0.14905884401163405,0.7847394241507892,0.3693625280970281,78.37842289252993,26.93490981447909,0.46689913408121103,12,-0.34741687774658203,-0.5023469924926758,-1.0117368698120117,-0.2535209655761719,-1.2676048278808594,3,0.00264239412621059,1.900017266420821,32.16901397705078,-1.5866825562341564,31.877933502197266,-1.0000042764831913,31.380281448364254,0.00264239412621059
7535,2002-12-20,32.41314697265625,32.600940704345696,31.981220245361328,31.981220245361328,1234761.0,0.013505636244682373,-1.869562913439341,45.99918748728709,60.11158411134725,49.67617120225307,-0.7092939124359461,-0.732488190721476,-0.6660223835963706,-0.909781474822978,7.148095619831589,0.6197204589843679,-0.1268742482284111,0.7286401748657241,-0.2541641216684738,1.7114444713999184,0.23723802659862514,1.220042323132823,-1.7089214324951207,86.30136223935443,29.256731765913486,0.4914021482670978,12,-0.666666984558109,-0.7089223861694336,-1.4295787811279297,-0.6854476928710938,-2.629108428955078,4,-0.007531912770192273,1.8205280455855215,31.981220245361328,1.900017266420821,32.16901397705078,-1.5866825562341564,31.877933502197266,-0.007531912770192273
7536,2002-12-23,32.244129180908196,32.55398941040039,32.103286743164055,32.34741973876953,599702.0,-0.005214482626158978,-1.3414619645457744,-0.23913907460236394,57.303341615548256,50.58540746916014,-0.38334146178684136,-0.6336747653864236,-0.5105816227406521,-0.7454354918707082,7.084132429622829,0.45070266723633523,-0.08701411219051636,0.5835660934448157,-0.3121877936626589,1.4793199805522903,0.1356891498910784,1.031443036998553,-1.5019693374633754,73.23914850275581,13.45858463115104,0.44787694355373775,12,-0.49764919281005504,-0.4694814682006765,-1.2300443649291921,-0.5164299011230398,-0.8826274871826101,0,-0.021840367555327367,-1.869562913439341,32.41314697265625,1.8205280455855215,31.981220245361328,1.900017266420821,32.16901397705078,-0.021840367555327367
7537,2002-12-24,32.309860229492195,32.39436721801758,32.06572723388672,32.244129180908196,225354.0,0.0020385431473497473,1.7999739993824853,-0.636370351220687,55.55555225580905,51.834671577233394,-0.5117165335438614,-0.7278485690965688,-0.6115031163174507,-0.8126549546598412,6.993144863962813,0.3286399841308594,-0.03673828604186724,0.6436632156372148,-0.26758506571688656,1.5549114969913163,0.18803907496016592,1.0992873563142673,-1.5305247688293555,69.60783532748215,12.189636298569887,0.4556241406770509,12,-0.5633802413940536,-0.5352125167846751,-1.089202880859382,-0.5821609497070384,-1.9624423980712962,1,-0.030805023851701696,-1.3414619645457744,32.244129180908196,-1.869562913439341,32.41314697265625,1.8205280455855215,31.981220245361328,-0.030805023851701696
7538,2002-12-26,32.34741973876953,32.71361541748047,32.244129180908196,32.38497543334961,397991.0,0.0011624782345251994,-2.846091345177103,-0.5713539550808352,60.855782785514364,53.573183136861516,-0.47564760947218687,-0.7490897648784447,-0.6827259158070902,-0.8453526221044001,7.519758435752095,0.46948623657227273,0.08535365184660293,0.64648084640503,-0.3142220616419422,1.6071837544520022,0.16612939238154212,1.126832300428518,-1.5316521732330344,65.78963311416392,5.06974517761067,0.4803514540234868,12,-0.5446023941040039,-0.5727720260620117,-1.0751190185546875,-0.619720458984375,-1.8028182983398402,3,-0.044992783927510493,1.7999739993824853,32.309860229492195,-1.3414619645457744,32.244129180908196,-1.869562913439341,32.41314697265625,-0.044992783927510493
7539,2002-12-27,32.31924819946289,32.55398941040039,31.962440490722656,32.328636169433594,719834.0,-0.0008709053004581913,1.5714238336470139,0.2499746063991874,57.044656628026125,55.18100460668121,-0.32569513849259835,-0.6889445943032442,-0.6856066880693099,-0.8085356213192263,7.347210145076033,0.5915489196777344,0.07013036377340498,0.5755863189697266,-0.41638642636871026,1.5675590643081634,0.0795999463005046,1.071572691638945,-1.4275667198486346,47.49994921692499,-10.546690529078276,0.49598637266921863,12,-0.34741687774658203,-0.5446004867553711,-0.8521122932434082,-0.5915489196777344,-1.9624404907226562,4,-0.037478206913662326,-2.846091345177103,32.34741973876953,1.7999739993824853,32.309860229492195,-1.3414619645457744,32.244129180908196,-0.037478206913662326
7540,2002-12-30,32.53520965576172,32.920188903808594,32.34741973876953,32.48826217651367,1037417.0,0.006682131185910878,-2.4857746462524233,-5.000812677773263,65.137583903874,57.56445747101536,-0.4654883812620412,-0.8540344706188563,-0.923183627706404,-1.0280013969128383,7.365283301840857,0.6009407043457031,0.16600957487154844,0.7314538955688477,-0.30066186583410115,1.7635696569717965,0.21539601486737325,1.247511776270322,-1.5706508186328136,59.80371851450603,-4.078222028670105,0.5160578807014753,12,-0.4413118362426758,-0.7230024337768555,-1.016430377960205,-0.8075103759765625,-2.262908935546875,0,-0.055988397110533494,1.5714238336470139,32.31924819946289,-2.846091345177103,32.34741973876953,1.7999739993824853,32.309860229492195,-0.055988397110533494
7541,2002-12-31,32.17840576171875,32.676055908203125,32.00939178466797,32.676055908203125,824097.0,-0.01096670031692204,1.6792481756300974,-10.600146258227026,47.70646818090325,57.11468943619663,0.01836687348245647,-0.43056339348296646,-0.6071166908910826,-0.6850581089796819,6.677750282106702,0.6666641235351562,0.2706754307407806,0.31831188201904226,-0.6626874894918942,1.2993112535299787,-0.17218780373642772,0.8088115677745122,-1.0965091205890651,22.54926952060796,-35.32206648982036,0.4904996857554682,12,0.10328483581542969,-0.3661985397338867,-0.6596264839172363,-0.45070648193359375,-2.03756141662598,1,-0.07440913125864212,-2.4857746462524233,32.53520965576172,1.5714238336470139,32.31924819946289,-2.846091345177103,32.34741973876953,-0.07440913125864212
7542,2003-01-02,32.741783142089844,32.76056289672852,32.187793731689446,32.187793731689446,966594.0,0.01750793325632438,-1.0677982441039748,-1.1132105844116167,65.36582659032852,58.22248279100681,-0.4577213156872446,-0.9252758643059771,-1.230648828822794,-1.2588610008629466,6.217245614920122,0.5821571350097727,0.3866333825951358,0.8079804420471177,-0.20653360059622372,1.8224944846904592,0.300723420725447,1.3152374633687884,-1.5495889651994261,81.37237720458202,20.961675849645943,0.5072570213216715,1,-0.46009254455566406,-0.9295759201049805,-1.1901402473449707,-1.0140838623046875,-2.5821590423583984,3,-0.042156575357372494,1.6792481756300974,32.17840576171875,-2.4857746462524233,32.53520965576172,1.5714238336470139,32.31924819946289,-0.042156575357372494
7543,2003-01-03,32.21596145629883,32.61971664428711,31.990610122680664,32.61971664428711,956583.0,-0.016059653303215127,2.1162770922696095,-0.7288139094508428,60.770944975536565,58.872415671876375,0.08432821824290926,-0.36959542263612377,-0.7565916977892257,-0.7463284367519165,6.035854092295518,0.7511730194091797,0.5159067418573287,0.2511729240417466,-0.7577712690758673,1.260117117159357,-0.25329917251706036,0.7556450206005536,-0.9200875957933192,26.470517947329007,-36.333446816196556,0.504472096558806,1,0.22535324096679688,-0.40375423431396484,-0.6126751899719238,-0.4882621765136719,-2.6384963989257777,4,-0.05800055439638585,-1.0677982441039748,32.741783142089844,1.6792481756300974,32.17840576171875,-2.4857746462524233,32.53520965576172,-0.05800055439638585
7544,2003-01-06,32.826290130615234,33.05164337158203,32.31924819946289,32.366195678710945,1680464.0,0.0189449157103172,-1.6440764331210191,-1.1395381795506334,62.55408619231886,59.14380479198433,-0.4397672574888105,-0.8863376730965236,-1.396314149556325,-1.3653326785283468,5.592893228678175,0.8356819152832031,0.5665526619756207,0.7732387542724624,-0.21137494254159606,1.7578524510865243,0.2809319058654296,1.2655456026794916,-1.4329573675115412,78.76096331569855,14.589386342787435,0.4923068484070303,1,-0.3192481994628906,-0.9483556747436523,-1.110328197479248,-1.0985908508300781,-3.4366188049316406,0,-0.06950796697119122,2.1162770922696095,32.21596145629883,-1.0677982441039748,32.741783142089844,1.6792481756300974,32.17840576171875,-0.06950796697119122
7545,2003-01-07,31.784038543701172,32.86384963989258,31.521127700805664,32.86384963989258,2156199.0,-0.031750514077800496,1.4869571054100457,-2.3469335301092302,54.018701098700014,58.77884473455675,0.5630738569422533,0.18382688739885822,-0.411611339496595,-0.3416535251075281,5.0176694795644465,1.342721939086914,0.5430983040533377,-0.28074998855591105,-1.245474902304295,0.6839749251924729,-0.763112445430103,0.20161246831828095,1.2676048278808594,17.177925578647883,-48.84325750432231,0.48236245687419177,1,0.5023469924926758,0.09389591217041016,-0.07277059555053711,-0.056339263916015625,-2.4788742065429688,1,-0.044904011584260384,-1.6440764331210191,32.826290130615234,2.1162770922696095,32.21596145629883,-1.0677982441039748,32.741783142089844,-0.044904011584260384
7546,2003-01-08,31.86854553222656,32.01877975463867,31.690141677856445,31.924882888793945,1613049.0,0.0026587870011922643,1.6923082932927067,0.0521733447323272,49.89818554309176,58.150248433143716,0.4690088843163842,0.17795887698089174,-0.5429743388852941,-0.43918271153057375,4.440552332285627,0.32863807678222656,0.5392208721038116,-0.24037456512451527,-1.068357136924046,0.5876080066750191,-0.6543658510242842,0.17361672077525014,1.1830978393554723,22.699397206737792,-41.47952601903443,0.4139912858997665,1,0.4178400039672887,0.009388923645023084,-0.12206602096557262,-0.1408462524414027,-2.1502361297607386,2,-0.05008841117011564,1.4869571054100457,31.784038543701172,-1.6440764331210191,32.826290130615234,2.1162770922696095,32.21596145629883,-0.05008841117011564
7547,2003-01-09,32.159622192382805,32.19718170166016,31.6525821685791,31.85915565490723,1356171.0,0.009133666293678289,1.9000025391665736,-5.333344618613416,49.89814408764069,56.93273302226886,0.1725223647607521,-0.1363794996444554,-0.813409419188595,-0.7355741560220217,4.69047942673852,0.5445995330810618,0.4644197459979509,0.061030769348136005,-0.7585497727434287,0.8806113114397007,-0.3487595016976499,0.47082104039391837,0.8614108657836965,41.71760562590382,-18.17275799790746,0.4097902710457829,1,0.12676334381104226,-0.1877908706664968,-0.49060773849486594,-0.43192291259764914,-2.3568058013915945,3,-0.06277368046220999,1.6923082932927067,31.86854553222656,1.4869571054100457,31.784038543701172,-1.6440764331210191,32.826290130615234,-0.06277368046220999
7548,2003-01-10,31.45539855957031,31.97183036804199,31.408451080322266,31.97183036804199,1230927.0,-0.021897758269663226,1.181814824253289,-1.7187664650132966,44.87179200996463,55.58019250915092,0.8235066640283897,0.5899567902693583,-0.09630176200252194,-0.04366292168515784,5.085011530845801,0.7511711120605398,0.40515609158667587,-0.6380285263061545,-1.4730889769310558,0.19703192431874328,-1.0555587516186016,-0.22049830099370382,1.5356363914489783,2.8570897939188047,-52.43527874096586,0.41753022531244954,1,0.7746486663818395,0.5164327621459996,-0.009389400482174182,0.2723007202148473,-2.14084434509277,4,-0.041194024529205175,1.9000025391665736,32.159622192382805,1.6923082932927067,31.86854553222656,1.4869571054100457,31.784038543701172,-0.041194024529205175
7549,2003-01-13,32.40375518798828,32.58216094970703,31.12676048278809,31.64319229125977,2174411.0,0.03014924851840517,1.6050363077091085,-1.4727266683655875,49.91678654091587,53.88899280215557,-0.12471738770307894,-0.28812772950326604,-1.0150400792384886,-0.9858987006597211,5.2841760645823825,1.4554004669189418,0.37758968749672306,0.2563375473022447,-0.5056816739706846,1.0183567685751704,-0.12467206333421643,0.6373471579387093,0.5239764082031257,73.51348086984683,21.228814633247318,0.38100961063646305,1,-0.31455326080322266,-0.43192386627197266,-0.9624409675598145,-0.676055908203125,-4.122064590454102,0,-0.08722106787372919,1.181814824253289,31.45539855957031,1.9000025391665736,32.159622192382805,1.6923082932927067,31.86854553222656,-0.08722106787372919
7550,2003-01-14,32.06572723388672,32.39436721801758,31.840375900268555,32.39436721801758,835386.0,-0.010431752497218727,2.37141762718947,-0.4321009945981753,48.46528002478293,53.97330522925331,0.1561297282807459,0.0798787734527977,-0.6216515673595389,-0.638106100921874,5.080081871585672,0.5633792877197266,0.3011064206675229,-0.09812231063843058,-0.8366987298607924,0.6404541085839313,-0.46741052024961505,0.27116589897275034,0.7539460955004884,64.5160402542955,14.267216056904417,0.36928820961118164,1,0.023474693298339844,-0.09389591217041016,-0.624413013458252,-0.3380279541015625,-3.6431922912597656,1,-0.0834553318776784,1.6050363077091085,32.40375518798828,1.181814824253289,31.45539855957031,1.9000025391665736,32.159622192382805,-0.0834553318776784
7551,2003-01-15,31.31455421447754,31.990610122680664,31.31455421447754,31.924882888793945,726863.0,-0.023426040330541742,-1.2153830768653824,1.8571345660526286,42.34101980400006,51.41499336410571,0.8625894690903948,0.8705065203317588,0.1470243924510548,0.11826280313684379,5.106595698442268,0.7511730194091797,0.23589473658487492,-0.8460089683532743,-1.5996959683395602,-0.09232196836698847,-1.2228524683464173,-0.4691654683601314,1.403544344113719,12.903234261495445,-33.455254197989134,0.37684349999314265,1,0.7746477127075195,0.6572771072387695,0.09859132766723633,0.4131450653076172,-3.2769947052001953,2,-0.06416792216030787,2.37141762718947,32.06572723388672,1.6050363077091085,32.40375518798828,1.181814824253289,31.45539855957031,-0.06416792216030787
7552,2003-01-16,32.769954681396484,32.854461669921875,31.54929542541504,31.54929542541504,1361922.0,0.04647680618254091,-1.1384612259503075,-2.0000031251171917,52.66904128971815,50.51478184345922,-0.6575422059559415,-0.5424512345422414,-1.2457516642365114,-1.32372577545107,5.356487826203028,1.539907455444336,0.13619202246606932,0.5647904396057157,-0.22326550540229562,1.3528463846137235,0.17076246710171006,0.9588184121097214,-1.6431941986083949,95.108703452037,49.09276932447647,0.39402797250400445,1,-0.6807527542114258,-0.7981233596801758,-1.4976544380187988,-1.0422554016113281,-4.507043838500973,3,-0.09312326820711425,-1.2153830768653824,31.31455421447754,2.37141762718947,32.06572723388672,1.6050363077091085,32.40375518798828,-0.09312326820711425
7553,2003-01-17,32.516433715820305,32.86384963989258,32.272300720214844,32.769954681396484,1357343.0,-0.007736384381395012,1.680871662330253,-0.2076918389254672,51.21108960811965,49.2544488896593,-0.39886153123647006,-0.27570338198383837,-0.9309583343971255,-1.0575312856359567,5.791020691030681,0.5915489196777344,0.163069792615417,0.2938984870910559,-0.5060290937461431,1.093826067928255,-0.10606530332754716,0.6938622775096555,-1.3551192092895405,80.00010980142368,32.76028792641121,0.39996379041859964,1,-0.5211286544799734,-0.5446023941039968,-1.1784052848815847,-0.7887344360351491,-4.563381195068352,4,-0.08345371908078691,-1.1384612259503075,32.769954681396484,-1.2153830768653824,31.31455421447754,2.37141762718947,32.06572723388672,-0.08345371908078691
7554,2003-01-21,32.06572723388672,32.929576873779304,31.943662643432614,32.58216094970703,1565444.0,-0.01386088295760135,-1.5925909207180404,2.0370453964097597,47.19731263381834,48.49651683800579,-0.07530573308421395,0.19147582969252852,-0.419321034967723,-0.5957438741415153,5.923569625285646,0.9859142303466903,0.04865028547136063,-0.16103334426880167,-0.9564740885327936,0.6344073999951902,-0.5587537164008012,0.2366870278631943,-0.83631132202148,46.511608681325875,0.8254667566391376,0.3977203721319961,1,-0.03755855560302024,-0.09389591217041016,-0.727698802947998,-0.3380279541015625,-4.084506988525391,1,-0.08579792996248559,1.680871662330253,32.516433715820305,-1.1384612259503075,32.769954681396484,-1.2153830768653824,31.31455421447754,-0.08579792996248559
7555,2003-01-22,32.16901397705078,32.59154891967773,31.793426513671875,31.793426513671875,1176506.0,0.0032210946725359513,-3.2499949216924606,-0.7272713842517359,49.94218347330318,48.50140549691817,-0.13213642874161735,0.0726882420615027,-0.46164211769642094,-0.6869367559061601,5.848677414536336,0.7981224060058523,-0.011756382750334637,-0.04553995132446431,-0.8364172962195511,0.7453373935706225,-0.44097862377201125,0.34989872112307907,-0.8375884074706974,52.906982923859246,4.11679400578808,0.3954386724475438,1,-0.14084529876708274,-0.19718265533447266,-0.8309855461120605,-0.441314697265625,-4.403755187988281,2,-0.12084061333958818,-1.5925909207180404,32.06572723388672,1.680871662330253,32.516433715820305,-1.1384612259503075,32.769954681396484,-0.12084061333958818
7556,2003-01-23,31.539905548095703,32.30046844482422,31.31455421447754,32.07511520385742,714296.0,-0.019556347900618887,-1.0000038692053812,-1.4249933982002478,42.66054939013594,47.69722830830653,0.49780105782633655,0.6812615343567572,0.22116787762734447,-0.04012440020927954,5.948042868142844,0.9859142303466797,-0.15285071703974396,-0.639437198638916,-1.4855480940552042,0.20667369677737213,-1.06249264634706,-0.21638175093077194,1.3896713256836009,13.953447174270108,-29.446496113749127,0.42305544770814413,1,0.4882631301879954,0.5492963790893555,-0.08215904235839844,0.18779373168945312,-3.3615016937255824,3,-0.09883893281528766,-3.2499949216924606,32.16901397705078,-1.5925909207180404,32.06572723388672,1.680871662330253,32.516433715820305,-0.09883893281528766
7557,2003-01-24,31.31455421447754,31.746479034423828,31.239437103271484,31.24882507324219,804927.0,-0.007144959051146205,-11.00027084979122,-0.12281008111074018,44.2857187767443,47.63210906017093,0.6600886388547771,0.8729820590920099,0.4723741579947216,0.20494861645594042,6.155529049127781,0.5070419311523438,-0.18572585231061112,-0.8150232315063448,-1.7420257596260953,0.11197929661340567,-1.2785244955662165,-0.3515219674464696,1.5827222061157329,4.444431905385256,-39.399296399756615,0.4635012640598746,1,0.7136144638061594,0.7746477127075195,0.1901407241821289,0.4131450653076172,-4.084506988525391,4,-0.10464765625452066,-1.0000038692053812,31.539905548095703,-3.2499949216924606,32.16901397705078,-1.5925909207180404,32.06572723388672,-0.10464765625452066
7558,2003-01-27,30.892019271850586,31.07981109619141,30.79812240600586,31.03286361694336,1385352.0,-0.013493244698070894,1.4000130006256126,-2.1427991062361507,37.43902611221993,46.24569123476027,1.1111537530651105,1.2447083302733404,0.9399981251863139,0.6531943839638714,6.058541688355679,0.5164318084716797,-0.21173821158879136,-1.164788150787352,-2.2369252647404494,-0.0926510368342548,-1.7008567077638972,-0.6287195938108034,1.938943576049816,4.405295410453356,-33.57492977874403,0.5360685569765485,1,0.9718303680419957,1.0328636169433594,0.612675666809082,0.8356800079345703,-3.6619720458984375,0,-0.0851063961154126,-11.00027084979122,31.31455421447754,-1.0000038692053812,31.539905548095703,-3.2499949216924606,32.16901397705078,-0.0851063961154126
7559,2003-01-28,31.10798072814941,31.22065734863281,30.61032867431641,31.05164337158203,1098015.0,0.006990849461744775,3.3333265622567234,-0.3999972915509681,45.081953792851756,45.86976609787903,0.7733869841889351,0.9837883056252146,0.7519809644346616,0.4575639714141815,6.556441641750932,0.6103286743163991,-0.2585401527093971,-0.8882633209228565,-2.032407123835373,0.25588048198966007,-1.4603352223791184,-0.31619141946659823,1.6010116932373215,25.118461967979904,-14.853109651292307,0.572071901456259,1,0.6619720458984482,0.7230052947998082,0.39671421051025746,0.6197185516357457,-4.42253494262695,1,-0.10141861135147812,1.4000130006256126,30.892019271850586,-11.00027084979122,31.31455421447754,-1.0000038692053812,31.539905548095703,-0.10141861135147812
7560,2003-01-29,30.71361541748047,31.26760673522949,30.26291084289551,30.61032867431641,1542440.0,-0.012677303426258169,-1.517648633276461,1.8333615465349071,41.96077546262491,45.82751672661512,1.0681082053263573,1.3014111667702153,1.1666517636128404,0.8677747033886938,6.649676074106373,1.0046958923339773,-0.23222567165265673,-1.1915489196777358,-2.4402788808966562,0.05718104154118819,-1.8159139002871996,-0.5671839390682756,1.8274839041406352,22.119844570692397,-19.208852110981116,0.6243649806094614,1,0.8826284408569407,0.9436616897583008,0.8427228927612305,1.0140838623046875,-3.737089157104492,2,-0.08896364478680074,3.3333265622567234,31.10798072814941,1.4000130006256126,30.892019271850586,-11.00027084979122,31.31455421447754,-0.08896364478680074
7561,2003-01-30,29.784038543701172,30.64788627624512,29.55868530273437,30.64788627624512,1517732.0,-0.03026595407749466,1.5217429703800975,-8.363587679125747,34.81394216888157,43.84361682429995,1.9643192429866048,2.1527850937013184,2.0698265395670106,1.8093017558016768,7.6031197411680935,1.1549301147460973,-0.33725818757818615,-2.001407432556153,-3.5603993462487225,-0.44241551886358366,-2.7809033894024395,-1.2219114757098666,2.5292419300473696,10.300479323193704,-29.699311508304262,0.7794959568462849,1,1.460092544555664,1.5211257934570312,1.9413137435913086,1.9436607360839844,-3.474180221557617,3,-0.06778059166410833,-1.517648633276461,30.71361541748047,3.3333265622567234,31.10798072814941,1.4000130006256126,30.892019271850586,-0.06778059166410833
7562,2003-01-31,31.361501693725586,31.408451080322266,29.990610122680664,30.0,1815825.0,0.05296337324133704,-1.0544229719552556,-1.5760899084796969,49.4600422015809,43.6490560013512,0.1855713665946297,0.4918290391440543,0.49131482740513377,0.24078902579444517,8.040609871741982,1.6244125366210938,-0.37762648592212855,-0.3549302101135261,-1.8568275451820497,1.146967124954994,-1.1058788776477897,0.39601845742073394,0.6212273595012547,97.46187397531476,50.58416388511955,0.7509486675342604,1,-0.11737060546875,-0.05633735656738281,0.3990621566772461,0.3661975860595703,-5.032863616943356,4,-0.10149698411898112,1.5217429703800975,29.784038543701172,-1.517648633276461,30.71361541748047,3.3333265622567234,31.10798072814941,-0.10149698411898112
7563,2003-02-03,30.3474178314209,31.370891571044922,30.32863807678223,31.361501693725586,1678227.0,-0.03233530945705876,1.0181822210895968,-0.7448274702690738,38.26366622491294,42.65642862258393,0.960646445955053,1.4321772207235526,1.467723027144224,1.2556184837326363,8.851219082717112,1.0422534942626918,-0.33775138121109904,-1.2755868911743171,-2.8758928564560833,0.3247190741074455,-2.075739873815202,-0.4754339085334358,1.3444259717468476,42.639589197884234,-0.8329826938833094,0.8001529826408819,2,0.7276992797851491,0.9577465057373047,1.4131460189819336,1.3802814483642578,-3.8685455322265625,0,-0.10272276286521842,-1.0544229719552556,31.361501693725586,1.5217429703800975,29.784038543701172,-1.517648633276461,30.71361541748047,-0.10272276286521842
7564,2003-02-04,30.54460144042969,30.723005294799805,30.17840385437012,30.356807708740234,1770243.0,0.006497541573525112,-1.000000000000013,-0.18518560315382768,41.176474493130904,41.682460958120345,0.586697370350759,1.1123198924545754,1.2380107772776476,1.0598848946104127,9.073435141662948,0.544601440429684,-0.4982270565569742,-0.9643188476562479,-2.5283489872795677,0.599711291967072,-1.7463339174679042,-0.18230377784458796,0.8912633426860488,53.299512275600655,11.972898259310568,0.7820150698116592,2,0.3849754333496058,0.7605628967285121,1.2441310882568324,1.1830978393554652,-3.323944091796882,1,-0.10851522227067945,1.0181822210895968,30.3474178314209,-1.0544229719552556,31.361501693725586,1.5217429703800975,29.784038543701172,-0.10851522227067945
7565,2003-02-05,30.356807708740234,30.957746505737305,30.31924819946289,30.553991317749023,1015478.0,-0.00614818078591417,-3.6896228067103283,-1.0500010156614805,44.055943393702556,41.83750473629441,0.5480271100158625,1.2518918609201748,1.4025311159523,1.261244883544613,9.486301466901514,0.6384983062744141,-0.6473243094791705,-1.0807510375976577,-2.7203419857460815,0.5588399105507698,-1.9005465116718696,-0.26095556352344573,1.0140838623046875,43.147214402821284,-1.7014522413543887,0.819795474074213,2,0.2957744598388672,0.9483566284179688,1.5164318084716797,1.3708915710449219,-2.9671363830566406,2,-0.12094031620329848,-1.000000000000013,30.54460144042969,1.0181822210895968,30.3474178314209,-1.0544229719552556,31.361501693725586,-0.12094031620329848
7566,2003-02-06,30.272300720214844,30.619718551635746,29.906103134155273,30.04694747924805,1134012.0,-0.002783790355566973,-1.8148181585639407,-1.1428599065592144,31.320208450662435,40.39689247784088,0.48479649323892815,1.2761072953565709,1.4386920496422562,1.3541667978222236,10.086521207264768,0.7136154174804723,-0.7378798910067914,-1.0854457855224595,-2.7907875200531933,0.6198959490082743,-1.9381166527878264,-0.23277491825709262,0.8811260986328122,24.375018250190756,-13.532970567227629,0.8526708672653672,2,0.21126747131347656,1.0328636169433594,1.6807518005371094,1.4553985595703125,-1.9436626434326136,3,-0.10887096062830992,-3.6896228067103283,30.356807708740234,-1.000000000000013,30.54460144042969,1.0181822210895968,30.3474178314209,-0.10887096062830992
7567,2003-02-07,30.14084434509277,30.51643180847168,29.93427276611328,30.375587463378906,641663.0,-0.004342463968531218,1.2545437086117175,-1.0416673719847973,31.902696259133364,39.78174471638681,0.48305142017704483,1.316041386265173,1.5362294424633482,1.4849632432179156,11.015343447319726,0.5821590423583984,-0.8820590263381192,-1.1159632682800336,-2.8600044074429896,0.628077870882926,-1.9879838378615098,-0.24394269869855378,0.8212134918212932,16.025605133526934,-15.874019009441302,0.8720205695814797,2,0.3427238464355504,1.1643199920654332,1.9061045646667516,1.5868549346923864,-2.0845069885253835,4,-0.12710281036214366,-1.8148181585639407,30.272300720214844,-3.6896228067103283,30.356807708740234,-1.000000000000013,30.54460144042969,-0.12710281036214366
7568,2003-02-10,30.159624099731445,30.469484329223636,29.821596145629886,30.30046844482422,798750.0,0.0006230666408564289,1.7058697011578088,0.5999934997927968,34.45634932855771,38.60112199813191,0.390523705187789,1.2597985896708614,1.5006063487540438,1.475071412050081,11.664392266321155,0.64788818359375,-0.9171534854253451,-1.0323947906494126,-2.8404702040653973,0.775680622766572,-1.9364324973574085,-0.1283570839414203,0.6340290330810561,29.75204391693365,-0.28690023012037,0.9040377067079927,2,0.323944091796875,1.1455402374267578,1.8873248100280762,1.568075180053711,-1.2488269805908203,0,-0.1270236661531643,1.2545437086117175,30.14084434509277,-1.8148181585639407,30.272300720214844,-3.6896228067103283,30.356807708740234,-0.1270236661531643
7569,2003-02-11,29.57746505737305,30.422534942626953,29.539905548095703,30.2347412109375,1019312.0,-0.01930259609447782,-1.4102545405301234,4.666684722993352,30.397718911600933,37.31633793690703,0.8188595919640278,1.7068749326719832,2.0648641194475523,2.0547273694794264,12.627222485018136,0.88262939453125,-0.9769652358129086,-1.4732393264770458,-3.323842798887693,0.37736414593360124,-2.3985410626823693,-0.5479375902717223,1.0679919358300758,2.6490636396780904,-23.485272204388362,0.925301736205323,2,0.896713256835934,1.7183094024658168,2.5492959022521937,2.150234222412106,-1.107980728149414,1,-0.10476194468214917,1.7058697011578088,30.159624099731445,1.2545437086117175,30.14084434509277,-1.8148181585639407,30.272300720214844,-0.10476194468214917
7570,2003-02-12,29.389671325683594,29.85915565490723,29.34272384643555,29.586854934692386,837729.0,-0.006349216585166517,-2.5484014704245044,0.30000116075937583,32.57229145500564,37.06726563536527,0.8930117530290893,1.7749062235283972,2.2364431947089223,2.2529936678480738,13.717806985624865,0.5164318084716797,-0.9528115672894835,-1.5272302627563477,-3.454222925485176,0.39976239997248086,-2.490726594120762,-0.5637339313919334,1.1010084652044938,3.6764035948515024,-23.007369850122803,0.9634963313644136,2,0.9859161376953125,1.7464790344238352,2.802816867828369,2.3380279541015625,-0.3849754333496094,2,-0.07380191336659447,-1.4102545405301234,29.57746505737305,1.7058697011578088,30.159624099731445,1.2545437086117175,30.14084434509277,-0.07380191336659447
7571,2003-02-13,29.305164337158203,29.62441253662109,28.938966751098636,29.29577445983887,1273527.0,-0.002875397536397095,1.1159447596112813,-0.047619968853058574,33.33332278646226,35.2754079225743,1.008501584313862,1.793088780537822,2.312500294894736,2.339192265543822,14.992826275268689,0.6854457855224538,-1.0323570050579391,-1.511267757415773,-3.5568465792563018,0.534311064424756,-2.5340571683360373,-0.4884783464955085,1.11737060546875,23.21430730576033,-6.023065827922203,1.0227894109202642,2,0.8497648239135742,1.6291074752807688,2.7769956588745117,2.25821685791016,-1.201877593994137,3,-0.06536366728528509,-2.5484014704245044,29.389671325683594,-1.4102545405301234,29.57746505737305,1.7058697011578088,30.159624099731445,-0.06536366728528509
7572,2003-02-14,29.71830940246582,29.85915565490723,29.25821685791016,29.48356819152832,1155525.0,0.01409802929457582,1.327263997636251,24.999390615487826,40.24959658660935,35.49606685165168,0.3774504540723278,1.201185359779391,1.8885696947321726,1.9378046265770763,15.79797742856217,0.6009387969970703,-1.0508448837737774,-0.9455404281616211,-2.8261820547851,0.935101198461858,-1.8858612414733606,-0.0052196148498815376,0.43718326568603416,50.92020258414397,17.775798527767023,0.9403208133117389,2,0.23004722595214844,1.2159624099731516,2.3638505935668945,1.8450717926025426,-1.0610332489013707,4,-0.04676145290984435,1.1159447596112813,29.305164337158203,-2.5484014704245044,29.389671325683594,-1.4102545405301234,29.57746505737305,-0.04676145290984435
7573,2003-02-18,29.80281639099121,30.30046844482422,29.67136192321777,29.953052520751953,898860.0,0.002843600131519519,-2.045450978038532,-0.6400074752990119,38.91546568903789,35.2448436511969,0.23196086723741516,0.951754208539672,1.7834421671880278,1.8688142921332798,16.356925250342563,0.6291065216064489,-0.9211611578580232,-0.7253525733947761,-2.4261874761294635,0.9754823293399113,-1.575770024762118,0.12506487797256582,-0.8638496398925746,58.227835082030765,23.07397067648315,0.8504174513673434,2,0.1455402374267578,1.131455421447761,2.326292037963867,1.760564804077152,-1.6150226593017614,1,-0.05860114062749289,1.327263997636251,29.71830940246582,1.1159447596112813,29.305164337158203,-2.5484014704245044,29.389671325683594,-0.05860114062749289
7574,2003-02-19,29.31455421447754,29.81220626831055,29.31455421447754,29.793426513671875,878412.0,-0.016383088433926107,-1.0784332469022362,3.1874642934223725,38.304546632987694,34.60579956667303,0.5893702996497296,1.289448125679943,2.2622391128307484,2.3591167448975057,17.595561383841112,0.49765205383301137,-1.0671552440131258,-1.0760560989379897,-2.6964078911609803,0.5442956932850009,-1.886231995049485,-0.2658802028264944,-0.3483574295043894,27.586264865462905,-8.835598908254216,0.810175896111496,2,0.464788436889652,1.6197175979614329,2.7863850593566895,1.8967132568359375,-0.8075122833251953,2,-0.013773264037476363,-2.045450978038532,29.80281639099121,1.327263997636251,29.71830940246582,1.1159447596112813,29.305164337158203,-0.013773264037476363
7575,2003-02-20,28.28169059753418,28.68544578552246,28.07511711120605,28.24413108825684,2903084.0,-0.03523381626022681,-2.2499949216924557,-0.0784332469022139,37.65431266698498,35.309588924042195,1.449336367922907,2.1251063373939942,3.257699823355459,3.3787398493693743,19.52870081728548,1.239437103271488,-1.0518018361697408,-1.9145535469055162,-3.5689304080969,-0.2601766857141321,-2.74174197750121,-1.0873651163098224,2.018777847290039,9.282735863206984,-29.185725742345117,0.8271884305956926,2,1.0140838623046875,2.220656394958496,3.748826026916504,2.929576873779297,-0.24413108825683594,3,0.006640116899724102,-1.0784332469022362,29.31455421447754,-2.045450978038532,29.80281639099121,1.327263997636251,29.71830940246582,0.006640116899724102
7576,2003-02-21,28.422534942626953,28.51643180847168,28.159624099731445,28.28169059753418,1637225.0,0.004980053954237507,1.1714325511749786,3.749898435913416,18.383835399336377,33.80749327295364,1.1382032495538468,1.832705561728119,3.0984802670492115,3.226838839724664,21.055433575205313,0.3568077087402344,-1.0888536233901576,-1.6178406715393052,-3.32573513918031,0.09005379610169939,-2.4717879053598075,-0.7638934377188029,1.8334264755249023,15.611819409029684,-14.758446646533061,0.8539472338205023,2,0.8497657775878906,2.0798120498657227,3.6079816818237305,2.7887325286865234,0.3568077087402379,4,0.020482372556922535,-2.2499949216924557,28.28169059753418,-1.0784332469022362,29.31455421447754,-2.045450978038532,29.80281639099121,0.020482372556922535
7577,2003-02-24,28.037559509277344,28.488262176513672,27.962440490722656,28.43192481994629,915581.0,-0.013544725483730091,1.0740835480655293,-2.80000812534702,21.261681910320817,32.34141911537177,1.3337055354377227,2.065487628275772,3.4157307795384497,3.5976571283325143,22.620248754896195,0.5258216857910156,-1.16677896501713,-1.8389663696289062,-3.6573576895921853,-0.020575049665627176,-2.7481620296105476,-0.9297707096472649,2.1747850227355947,3.2129221732745963,-24.547626134831965,0.9091956599816396,2,1.154928207397461,2.4084491729736364,3.99295711517334,3.173707962036133,0.5633792877197266,0,0.0023442565985449804,1.1714325511749786,28.422534942626953,-2.2499949216924557,28.28169059753418,-1.0784332469022362,29.31455421447754,0.0023442565985449804
7578,2003-02-25,28.26291084289551,28.36619758605957,27.746479034423828,27.981220245361328,924953.0,0.008037480350014059,1.538456430108871,-0.7142884780011794,21.809719738048372,31.387196984977034,0.9063206621345188,1.7213242001894535,3.1499092418750365,3.350019910845031,23.760750069702375,0.6197185516357422,-1.1473952741958335,-1.4821596145629847,-3.3702393581524213,0.4059201290264518,-2.426199486357703,-0.5381197427682665,1.8594375274658148,25.000000000000128,0.4505453577188767,0.9440398717947183,2,0.7605628967285121,2.0751171112060547,3.7676057815551722,2.976526260375973,0.9483566284179688,1,0.013953456983291312,1.0740835480655293,28.037559509277344,1.1714325511749786,28.422534942626953,-2.2499949216924557,28.28169059753418,0.013953456983291312
7579,2003-02-26,27.953052520751953,28.40375518798828,27.93427276611328,28.272300720214844,1040612.0,-0.010963425666448923,-1.631571069653071,-1.1333292706873177,21.171152211448543,30.120403735692914,1.0745214334021682,1.8790438924654573,3.4224299398968547,3.6372134517317676,24.708966919498216,0.469482421875,-1.1413338228222472,-1.6342715263366685,-3.5694929656479104,0.3009499129745734,-2.6018822459922895,-0.6666608066810475,2.0267436894531237,22.00008531573933,-0.18874497561261805,0.9676107196556217,2,1.0704212188720703,2.384975433349613,4.030515670776367,3.2863845825195312,0.9577445983886719,2,0.008397695055422982,1.538456430108871,28.26291084289551,1.0740835480655293,28.037559509277344,1.1714325511749786,28.422534942626953,0.008397695055422982
7580,2003-02-27,27.981220245361328,28.206573486328125,27.64319229125977,27.981220245361328,1049451.0,0.001007679736889644,1.4999915361828027,-0.0,22.146075732391523,28.877376285240608,0.9225728622246301,1.7240701240273175,3.3431631436428404,3.581217158994093,25.387928933960463,0.5633811950683558,-1.1750225433497583,-1.4694840431213372,-3.455057145759966,0.5160890595172916,-2.4622705944406533,-0.47669749180202103,1.864576934296874,38.70964923584982,16.1034755267099,0.9927865513193149,2,0.9906101226806641,2.136150360107422,4.018779754638672,3.2582168579101562,1.3615036010742223,3,0.01879194978561327,-1.631571069653071,27.953052520751953,1.538456430108871,28.26291084289551,1.0740835480655293,28.037559509277344,0.01879194978561327
7581,2003-02-28,27.7652587890625,28.26291084289551,27.69953155517578,27.953052520751953,1107600.0,-0.007718085716244993,-2.5294124675883554,-100.0,21.700191181302415,26.81633124020651,1.002556867069309,1.8772843652626143,3.515965223905443,3.767361962463763,25.342088031736953,0.5633792877197301,-1.1362856028759296,-1.5845065116882324,-3.6997503729091648,0.5307373495326999,-2.6421284422986986,-0.5268845810777663,1.9043299995238279,14.444544756917438,-8.622492657936967,1.0576219306104668,2,1.2065715789794922,2.206571578979492,4.2347412109375,3.4741783142089844,1.5305156707763707,4,0.009807245892557992,1.4999915361828027,27.981220245361328,-1.631571069653071,27.953052520751953,1.538456430108871,28.26291084289551,0.009807245892557992
7582,2003-03-03,28.17840385437012,28.31924819946289,27.81220626831055,28.16901397705078,1475664.0,0.014879928490721284,2.483883650374462,-0.05000101566151925,28.425324742760623,25.650760023953485,0.38890198351251115,1.2790184487126801,3.04752844383135,3.3154054138120976,26.49088985099638,0.5539894104003906,-1.1056999871173439,-1.0122065544128382,-2.962705413385656,0.9382923045599796,-1.9874559838992454,-0.036957124926431106,1.3290732144300819,70.37045396409849,46.1600383600329,0.9752494294864082,3,0.5492954254150391,1.5164318084716761,3.8802814483642543,3.206572532653805,1.3333339691162074,0,0.02132621847932925,-2.5294124675883554,27.7652587890625,1.4999915361828027,27.981220245361328,-1.631571069653071,27.953052520751953,0.02132621847932925
7583,2003-03-04,27.23004722595215,28.215961456298828,27.15493011474609,28.19718360900879,1173098.0,-0.033655441710581324,1.1121523005308112,-102.99776559004837,26.325721362391135,24.319779438331643,1.0436870794803887,2.08895677975206,3.919049545840039,4.208996821664467,27.895131925260095,1.061031341552738,-1.1062595778067177,-1.804694652557373,-3.8613051573886885,0.2519158522739424,-2.832999904973029,-0.7763894001417171,2.128287060644819,6.015022665347335,-20.05846136340121,1.028305252415657,3,0.6901407241821289,2.0516433715820312,4.828638076782227,4.248826026916504,2.009389877319336,1,0.0503448106303086,2.483883650374462,28.17840385437012,-2.5294124675883554,27.7652587890625,1.4999915361828027,27.981220245361328,0.0503448106303086
7584,2003-03-05,27.23004722595215,27.23004722595215,26.75117492675781,27.192487716674805,1548723.0,0.0,24.499390615478557,-0.038835793932843976,27.362170483740428,23.1762080846378,0.8011542272465562,1.9266889950233335,3.8466839168277964,4.163720681610826,29.311189715213725,0.4788722991943395,-1.200878997785722,-1.6389669418334947,-3.7173648856444466,0.4394310019774572,-2.6781659137389724,-0.599767969928017,1.9079466434597308,30.53889811974394,1.5649040098035627,1.0391989719054766,3,0.40375614166259766,1.8497657775878906,4.664319038391113,4.248826026916504,2.2347412109375,2,0.07275860482067364,1.1121523005308112,27.23004722595215,2.483883650374462,28.17840385437012,-2.5294124675883554,27.7652587890625,0.07275860482067364
7585,2003-03-06,26.68544578552246,27.23004722595215,26.553991317749023,27.23004722595215,1491000.0,-0.02000001821189068,1.4827547561009777,-14.499695307739183,24.955079179897425,23.90634628247792,1.2242605679422773,2.3000640568172592,4.297174969664248,4.659569397975254,31.229267644891813,0.676055908203125,-1.324058666791231,-2.0000002861022956,-4.1715508794234495,0.17155030721885822,-3.0857755827628743,-0.9142249894417169,2.1661298107709293,7.446761382729175,-21.33643046357411,1.0857752966605774,3,0.8356809616088867,2.2957754135131836,5.115023612976078,4.793427467346191,2.97652626037598,3,0.08339194898612012,24.499390615478557,27.23004722595215,1.1121523005308112,27.23004722595215,2.483883650374462,28.17840385437012,0.08339194898612012
7586,2003-03-07,26.976526260375977,27.136150360107425,26.29108047485352,26.356807708740234,1653306.0,0.010907836323702513,-1.2500006347900707,-1.1379304306407778,23.16174081887948,24.117463938984436,0.7895194505759662,1.843952946941954,3.918874917677801,4.327080830532715,32.84042939066927,0.8450698852539062,-1.4150620476113787,-1.5441310882568366,-3.70884546994904,0.6205832934353666,-2.6264882791029365,-0.4617738974107368,1.5533875369212033,33.796306745512155,7.490538601566161,1.082357190846101,3,0.3708915710449219,1.873239517211914,4.650234222412113,4.605633735656738,2.938966751098633,4,0.08771320529638116,1.4827547561009777,26.68544578552246,24.499390615478557,27.23004722595215,1.1121523005308112,27.23004722595215,0.08771320529638116
7587,2003-03-10,26.309858322143555,26.96713638305664,26.15023422241211,26.96713638305664,1644893.0,-0.024712890451416114,1.4857125445802852,-1.060607366324932,19.306901487294226,23.83937302223398,1.324640203654333,2.328268783729815,4.486659227991499,4.937099067160119,34.571399126964806,0.8262920379638672,-1.4499501351074358,-2.0192497253417976,-4.257070489509946,0.21857103882635087,-3.138160107425872,-0.9003393432577234,1.8618421435626402,7.7272592970132115,-13.939925621630497,1.1189103820840736,3,0.9671363830566406,2.469484329223633,4.964789390563965,4.995306015014648,3.098592758178711,0,0.1134903921235575,-1.2500006347900707,26.976526260375977,1.4827547561009777,26.68544578552246,24.499390615478557,27.23004722595215,0.1134903921235575
7588,2003-03-11,26.32863807678223,26.77934265136719,26.32863807678223,26.38497734069824,1196102.0,0.0007137915532928751,-14.999661453045555,0.08571602684827548,21.40285101964629,23.86511733425595,1.1204575874013365,2.11626751221905,4.365964461128133,4.862103272719974,36.26510787085427,0.46948432922363637,-1.4135517533320758,-1.8089206695556612,-4.042846494565946,0.4250051554546239,-2.9258835820608056,-0.6919577570505169,1.4791984651310308,16.52173605848835,-4.215100878354605,1.1169629125051435,3,0.9061031341552699,2.4319248199462855,4.946009635925289,4.976526260375973,2.6572761535644496,1,0.1208987619268882,1.4857125445802852,26.309858322143555,-1.2500006347900707,26.976526260375977,1.4827547561009777,26.68544578552246,0.1208987619268882
7589,2003-03-12,26.478872299194336,27.11737060546875,26.215961456298828,26.32863807678223,3094464.0,0.005706114458863265,-3.799995937353999,-2.666598957275647,29.2207438178594,24.651191565974603,0.8259806250159762,1.8150505998511903,4.114367886366381,4.657754992743449,37.45371370054072,0.9014091491699219,-1.3895195305106185,-1.5037568092346199,-3.746985849405071,0.7394722309358315,-2.6253713293198473,-0.3821422891493924,1.0305958252087173,30.434721169760465,7.908259077432454,1.121614520085226,3,0.7558689117431641,2.075118064880371,4.711268424987789,4.826292037963867,2.9859161376953125,2,0.10425537662195472,-14.999661453045555,26.32863807678223,1.4857125445802852,26.309858322143555,-1.2500006347900707,26.976526260375977,0.10425537662195472
7590,2003-03-13,27.22065734863281,27.389671325683594,26.629108428955078,26.807512283325195,1482480.0,0.028014223606533495,1.0250005713110446,2.750006347916655,37.83269741720217,26.443692258852355,-0.03915329289466385,0.9512055332175962,3.2707880711460398,3.869368100841747,38.28096357352311,0.9107990264892578,-1.3715416084087018,-0.6535210609436071,-2.8186983640815235,1.5116562421943094,-1.7361097125125653,0.42906759062535116,-1.0704231262206996,86.36365035348112,60.36161519650698,1.0825886515689573,3,0.014083862304691053,1.333333015441898,3.896713256835941,4.084506988525394,1.9342727661132812,3,0.08244220775107602,-3.799995937353999,26.478872299194336,-14.999661453045555,26.32863807678223,1.4857125445802852,26.309858322143555,0.08244220775107602
7591,2003-03-14,27.389671325683594,27.6525821685791,27.07981109619141,27.370891571044922,1224218.0,0.006209033635231842,1.103450449693187,0.04545559469453935,43.14114208222717,28.078783074348635,-0.29843027875853423,0.6654475729287235,3.011347113721847,3.6470655417328786,38.541330902738245,0.5727710723876918,-1.3226774331672644,-0.3887324333190918,-2.4545716942576306,1.677106827619447,-1.4216520637883612,0.6441871971501776,-1.2146483612060557,82.50000317394623,51.40050581512422,1.0329196304692692,3,-0.206573486328125,0.995305061340332,3.5892019271850586,3.9154930114746094,2.751173019409176,4,0.08296195646875426,1.0250005713110446,27.22065734863281,-3.799995937353999,26.478872299194336,-14.999661453045555,26.32863807678223,0.08296195646875426
7592,2003-03-17,28.32863807678223,28.40375518798828,27.333332061767575,27.521127700805664,938372.0,0.034281782352683976,1.2352997407066715,42.9989843591308,50.60448631994481,30.77642362518793,-1.3564951560871172,-0.4036640120351187,1.9728377339508647,2.647285378197129,38.788818799113955,1.0704231262207067,-1.2614899421318917,0.619717884063725,-1.256139863680513,2.495575631807963,-0.3182109898083958,1.5576467579358457,-2.09451274414063,96.56653595272694,62.02298911028632,0.9379288738721192,3,-1.0516433715820348,0.004694938659664416,2.5657281875610316,2.976526260375973,1.4741783142089808,0,0.056015927429739154,1.103450449693187,27.389671325683594,1.0250005713110446,27.22065734863281,-3.799995937353999,26.478872299194336,0.056015927429739154
7593,2003-03-18,28.056337356567386,28.525821685791016,27.86854553222656,28.51643180847168,1058291.0,-0.009612206540843826,1.7450889798779763,-0.5697690897753186,50.95650736240947,33.39801661170671,-1.0668497100560792,-0.28344622469118264,2.1573307119854768,2.8643680355845724,39.775129606031825,0.6572761535644567,-1.1849345515774061,0.43474111557007333,-1.1743311128391127,2.0438133439792594,-0.3697949986345215,1.2392772297746681,-1.6920342326049855,79.67477325124372,41.745781909822426,0.8045361142045936,3,-0.7183094024658239,0.25352191925048473,2.8380289077758754,3.2488269805908168,2.0187797546386648,1,0.04819280958062677,1.2352997407066715,28.32863807678223,1.103450449693187,27.389671325683594,1.0250005713110446,27.22065734863281,0.04819280958062677
7594,2003-03-19,28.910797119140625,28.910797119140625,28.159624099731445,28.159624099731445,985658.0,0.030455142868932805,1.0,-1.6326495924915765,57.46605724846332,37.01034750821404,-1.8526484259797584,-1.2329177222382697,1.2035059712509621,1.967194281262671,40.190703276444914,0.8544597625732386,-1.1432465119108954,1.3093887329101577,-0.21832507583272687,2.837102541653042,0.5455318285387136,2.0732456372816017,-2.3735725102319343,100.0,59.60158811495553,0.763856904371443,3,-1.3802814483642578,-0.6244125366210938,1.9835691452026367,2.394367218017578,1.0704231262207031,2,0.0025982372916422136,1.7450889798779763,28.056337356567386,1.2352997407066715,28.32863807678223,1.103450449693187,27.389671325683594,0.0025982372916422136
7595,2003-03-20,28.469484329223636,29.06103324890137,28.056337356567386,28.826290130615234,1126131.0,-0.015264635841701346,1.4318179195087681,-0.4749981591088516,55.458516445906575,40.598878133439264,-1.2646477405884262,-0.818794556288104,1.5718770236567003,2.355146970530967,39.39281270467784,1.0046958923339844,-1.0153105575629624,0.8586862564086957,-0.6888128239934908,2.406185336810882,0.08493671620760068,1.6324357966097907,-1.6949024692917511,70.14222161464325,25.36775090509572,0.773749540201094,3,-0.8638505935668981,-0.2441329956054723,2.4154920578002894,2.826290130615231,2.2159614562988246,3,0.034960384113608356,1.0,28.910797119140625,1.7450889798779763,28.056337356567386,1.2352997407066715,28.32863807678223,0.034960384113608356
7596,2003-03-21,29.004695892333984,29.07981109619141,28.553991317749023,28.920188903808594,1247328.0,0.018799482172599857,3.480068253839173,-0.23684308998284292,56.285720504059,44.70763580196868,-1.6560608811697293,-1.3788502212253277,0.9657146979150468,1.7745431562363017,38.54160452723231,0.6103267669677734,-0.8774724775642753,1.3647897720336921,-0.26662340194809175,2.996202946015476,0.5490831850428002,2.180496359024584,-1.9557398657257608,95.69904920832869,51.92490956664506,0.8157065869908923,3,-1.3568096160888672,-0.7793445587158203,1.7511730194091832,2.1924877166748047,2.028167724609375,4,0.005179651700875532,1.4318179195087681,28.469484329223636,1.0,28.910797119140625,1.7450889798779763,28.056337356567386,0.005179651700875532
7597,2003-03-24,28.103286743164066,28.71361541748047,28.02816963195801,28.572769165039066,926976.0,-0.03107804172524231,-1.2121264350127614,-5.55554552430822,56.69064605216975,48.628501916693516,-0.5291459376195995,-0.4977862367790209,1.7748520739541256,2.657091759929653,37.74226238230004,0.976526260375973,-0.6802096177984893,0.46009426116943786,-1.1749524863073333,2.095141008646209,-0.3574291125689477,1.2776176349078234,-0.7700110068141974,19.37983031310869,-27.965576959138303,0.8175233737383852,3,-0.45540046691894887,0.12206459045409801,2.4413137435913086,2.892018318176266,2.6384963989257777,0,0.072502466368078,3.480068253839173,29.004695892333984,1.4318179195087681,28.469484329223636,1.0,28.910797119140625,0.072502466368078
7598,2003-03-25,28.65727615356445,28.76995277404785,28.04694747924805,28.07511711120605,825588.0,0.019712619931728792,-1.2647054430527611,-1.2400017875715028,60.079566557045105,52.05725999882526,-0.8024689529089457,-1.07587668729456,1.1558285576076521,2.087271749465529,36.69200760560948,0.7230052947998011,-0.4695544564063212,0.9943654060363727,-0.6811601838831578,2.669890995955903,0.15660261107660745,1.832128200996138,-1.0794854668367648,59.821388087339244,9.92251970433172,0.8377627949597657,3,-0.8028163909912074,-0.4319248199462855,1.7840380668640208,2.3380289077758825,2.2253532409668004,1,0.03997380041592957,-1.2121264350127614,28.103286743164066,3.480068253839173,29.004695892333984,1.4318179195087681,28.469484329223636,0.03997380041592957
7599,2003-03-26,28.18779373168945,28.59154891967773,27.981220245361328,28.58216094970703,735702.0,-0.016382660353315037,1.9545626621608232,-0.6774217856686572,60.72386566342009,54.60072313729392,-0.07273186314941427,-0.6196775314205922,1.5229075382322357,2.5407315098261165,35.690264643362745,0.6760559082031214,-0.1550689507841554,0.5131459236144984,-1.1741844648016126,2.2004763120306094,-0.3305192705935589,1.3568111178225557,-0.399720187636845,18.803495966859458,-34.95893540646408,0.8436651942080561,3,-0.10798263549803977,-0.20657348632812145,2.2535204887390208,2.8075113296508825,2.835680007934574,2,0.06695534235426259,-1.2647054430527611,28.65727615356445,-1.2121264350127614,28.103286743164066,3.480068253839173,29.004695892333984,0.06695534235426259
7600,2003-03-27,28.507041931152344,28.6948356628418,27.80281639099121,27.8873233795166,809826.0,0.011325760451552647,-1.2619056255637624,-1.5714251168009454,60.88117279974618,56.5718376614627,-0.21268273494026957,-0.946015374807903,1.1137515708776462,2.2215472998197754,34.480772557165466,0.8920192718505895,0.15805375131012767,0.8061030387878425,-0.9173400959075941,2.529546173483279,-0.05561852855987581,1.6678246061355608,0.572769165039066,55.14709945886024,-1.093782485349962,0.8617215673477175,3,-0.30047035217285156,-0.8920192718505859,1.8497653007507395,2.4882631301879883,2.5164318084716797,3,0.051712777417218136,1.9545626621608232,28.18779373168945,-1.2647054430527611,28.65727615356445,-1.2121264350127614,28.103286743164066,0.051712777417218136
7601,2003-03-28,28.037559509277344,28.45070457458496,27.77464866638184,28.45070457458496,1493663.0,-0.016468998186793704,2.272728951511245,-0.6666656407446963,62.63738318122096,57.9088262016045,0.40048245289035833,-0.4796803508636387,1.5102333512225208,2.673371721644841,33.33583615616262,0.7323932647705043,0.39791445936207737,0.3230055809020982,-1.4068673161336775,2.052878477937874,-0.5419308676157897,1.187942029419986,1.0167116928100626,26.41512688137399,-34.476832321316934,0.8649364485178883,3,0.3896703720092809,-0.42253684997558594,1.8615012168884277,2.525820732116699,2.920186996459961,4,0.0944406832331095,-1.2619056255637624,28.507041931152344,1.9545626621608232,28.18779373168945,-1.2647054430527611,28.65727615356445,0.0944406832331095
7602,2003-03-31,28.77934265136719,28.96713638305664,27.77464866638184,28.507041931152344,1736696.0,0.026456765676927008,2.6811528497409216,-0.6590922731029093,66.21119501378405,59.603791496201666,-0.3024508330571969,-1.2375859841999137,0.6556449520132901,1.931857960458938,31.920742582074514,1.1924877166748011,0.5809403964745137,1.034741783142092,-0.7490889875898858,2.81857255387407,0.14282639777610484,1.926657168508079,0.2237436492919933,84.25193575887691,17.01431322469891,0.8919153853659881,3,-0.3521127700805664,-1.1643199920654332,1.1079812049865687,1.784037590026852,2.4882640838622976,0,0.07830342036909288,2.272728951511245,28.037559509277344,-1.2619056255637624,28.507041931152344,1.9545626621608232,28.18779373168945,0.07830342036909288
7603,2003-04-01,28.60093879699707,28.77934265136719,28.422534942626953,28.76995277404785,1029962.0,-0.006199024645257012,2.7999959373538927,-0.6206886890252363,63.98516326293577,60.32813660892083,-0.043215822528022585,-1.002617131342074,0.7250176697393123,2.1096464503989054,29.87517110626085,0.3568077087402379,0.7272070695126267,0.7877933502197259,-1.0180060820713237,2.5935927825107754,-0.1151063659258007,1.6906930663652524,0.3661975860595703,69.29129072451194,-2.494179785742105,0.9028997161455256,4,-0.17370891571044567,-0.9859161376953125,1.2183094024658203,1.9061031341552734,2.2629108428955043,1,0.07485224035085003,2.6811528497409216,28.77934265136719,2.272728951511245,28.037559509277344,-1.2619056255637624,28.507041931152344,0.07485224035085003
7604,2003-04-02,29.21126747131348,29.380281448364254,28.75117492675781,28.957746505737305,1021761.0,0.021339462968274603,1.1269805443958185,-1.500000000000021,63.35013570754817,61.20498319354766,-0.6777088625798058,-1.535640470276725,0.025031785454945776,1.5040442897197757,27.558710451757072,0.779342651367184,0.7828335296405164,1.2990610122680692,-0.5876130330591991,3.1857350575953376,0.3557239896044351,2.2423980349317034,-1.4366188049316406,89.47368421052671,18.725398083453243,0.9433370226636348,4,-0.6338024139404332,-1.4460096359252965,0.46948337554931285,1.1877937316894496,2.1408462524414062,2,0.05721634382551555,2.7999959373538927,28.60093879699707,2.6811528497409216,28.77934265136719,2.272728951511245,28.037559509277344,0.05721634382551555
7605,2003-04-03,28.910797119140625,29.23004722595215,28.741783142089844,29.15493011474609,761795.0,-0.010286111428335909,1.4761900155734613,-0.9629696504611591,60.02475303530135,61.62043125257458,-0.3442573857376985,-1.1171827811981743,0.22717514859125032,1.8063425135039495,24.973536481543718,0.4882640838623047,0.855438214270233,0.8873230934143059,-0.9567252080797743,2.731371394908386,-0.034701057332735985,1.8093472441613478,-1.1040357971191384,70.76016792308049,1.4364978169598572,0.9220241507470404,4,-0.3333320617675781,-1.1455392837524414,0.769953727722168,1.4882640838623047,2.600940704345703,3,0.073075695968434,1.1269805443958185,29.21126747131348,2.7999959373538927,28.60093879699707,2.6811528497409216,28.77934265136719,0.073075695968434
7606,2003-04-04,29.34272384643555,29.370891571044922,28.845069885253906,29.03286361694336,785225.0,0.01493997988069884,1.8718071586316096,-1.2692271633488876,57.16181568319271,61.67278343379937,-0.8081812342323431,-1.4363954995100947,-0.2798056830477087,1.3781741597663562,22.145850166300185,0.5258216857910156,0.8261140543845897,1.2009399414062543,-0.6637919045288143,3.065671787341323,0.26857401843872,2.1333058643737886,-1.504492121887207,97.66088470849898,30.47032047877255,0.9323659229675347,4,-0.7652587890625036,-1.5774660110473668,0.20187664031982067,1.004693984985348,2.215961456298821,4,0.05727995471670044,1.4761900155734613,28.910797119140625,1.1269805443958185,29.21126747131348,2.7999959373538927,28.60093879699707,0.05727995471670044
7607,2003-04-07,29.29577445983887,30.04694747924805,29.276994705200195,30.0,1406546.0,-0.0016000350493153848,-1.0759457868036062,-2.2727199980301984,59.04110237053074,61.55739852418667,-0.6417784921475018,-1.2166577812541028,-0.3027385513006102,1.4156034689876869,19.396551132763097,0.7699527740478551,0.8435320138920943,1.004694747924809,-0.7149610421253669,2.724350537974985,0.144866852899721,1.864522642949897,-1.4267017408142095,53.75725054599263,-11.364462693246821,0.8598278950250878,4,-0.3849763870239258,-1.1971836090087926,0.17605590820312145,1.0516433715820277,2.122064590454098,0,0.056730776930878024,1.8718071586316096,29.34272384643555,1.4761900155734613,28.910797119140625,1.1269805443958185,29.21126747131348,0.056730776930878024
7608,2003-04-08,29.511737823486328,29.755868911743164,29.333332061767575,29.41783905029297,614718.0,0.007371826402593262,-2.214274314069672,-0.1333362223299584,54.833851597782605,60.902952516893606,-0.8088492453765248,-1.2457968550574776,-0.5738938292126932,1.20297345731991,16.498676563197222,0.4600944519042933,0.8194274407991031,1.0615031242370598,-0.47260035311945003,2.5956066015935697,0.2944513855588049,1.8285548629153148,-1.555550114052732,58.992929815485276,-1.6459907429433684,0.7670517386782554,4,-0.6009397506713832,-1.41314697265625,-0.30047035217285156,0.8356800079345703,2.2629108428955114,1,0.05949730653766472,-1.0759457868036062,29.29577445983887,1.8718071586316096,29.34272384643555,1.4761900155734613,28.910797119140625,0.05949730653766472
7609,2003-04-09,29.239437103271484,29.943662643432614,29.07981109619141,29.62441253662109,711420.0,-0.009226861591259405,-1.4533310943670181,-4.0998984359130235,56.36645624779397,60.401317344454476,-0.41536519719474185,-0.7969368827703995,-0.3680492675221885,1.4668629575427126,14.059381730035636,0.8638515472412038,0.856097894011647,0.6511741638183608,-0.6082771659001516,1.9106254935368732,0.021448498959106388,1.2808998286776152,-1.19961900304531,38.12960153854687,-20.427036262521803,0.6297256648592561,4,-0.3286390304565394,-1.1408462524414062,-0.6384978294372559,0.8638496398925781,2.0,2,0.05555553381153633,-2.214274314069672,29.511737823486328,-1.0759457868036062,29.29577445983887,1.8718071586316096,29.34272384643555,0.05555553381153633
7610,2003-04-10,29.46478843688965,29.46478843688965,29.06103324890137,29.323944091796875,823671.0,0.007707102322874526,4.733353195292665,-0.36585281265173397,54.00980821420484,59.442697903674905,-0.5482247761394419,-0.8912374762994055,-0.6458948217365332,1.232526324675419,12.073124839363517,0.4037551879882777,0.8264274263247486,0.7643189430236816,-0.3763807061035962,1.9050185921509595,0.19396911846004272,1.3346687675873206,-1.3446851615025999,51.562534715058646,-2.200999147578578,0.5703498245636396,4,-0.5539903640747035,-1.3661975860595703,-1.1079802513122559,0.43662071228027344,2.03755950927734,3,0.06405358351401991,-1.4533310943670181,29.239437103271484,-2.214274314069672,29.511737823486328,-1.0759457868036062,29.29577445983887,0.06405358351401991
7611,2003-04-11,29.66197204589844,29.962440490722656,29.50234794616699,29.8873233795166,852639.0,0.006692178001927118,1.4500012695833417,-1.6000027084489814,65.48507391981562,59.36201778212287,-0.5484263118715269,-0.9586057465974314,-0.8643960517767049,1.0094216262936975,10.767219920951494,0.4976520538330078,0.8360968353826479,0.8478875160217321,-0.19122215519899655,1.8869971872424607,0.32833268041136776,1.3674423516320964,-1.4647950023569507,60.95244175406217,2.722299663382657,0.5195548356103642,4,-0.42723083496094105,-1.563381195068363,-1.410798072814945,0.1408452987670863,1.849765777587887,4,0.062361523863807555,4.733353195292665,29.46478843688965,-1.4533310943670181,29.239437103271484,-2.214274314069672,29.511737823486328,0.062361523863807555
7612,2003-04-14,29.91549301147461,29.953052520751953,29.586854934692386,29.586854934692386,712805.0,0.008547003051040392,-1.228576734899998,-1.4583365072916474,63.29365799080904,59.28518386299768,-0.697148535460645,-1.1458988377116128,-1.1875823583474272,0.734938805653961,10.767257317642425,0.36619758605956676,0.8323006660661356,1.0220657348632827,-0.09999480128787397,2.1441262710144393,0.4610354667877026,1.5830960029388628,-1.644325150504855,94.79175703612167,35.24425951458961,0.5610302680755789,4,-0.5211277008056641,-1.8169021606445312,-1.8169012069702148,-0.24413108825683594,1.6807518005371094,0,0.054927802481125276,1.4500012695833417,29.66197204589844,4.733353195292665,29.46478843688965,-1.4533310943670181,29.239437103271484,0.054927802481125276
7613,2003-04-15,29.408451080322266,29.91549301147461,29.24882507324219,29.91549301147461,1533281.0,-0.0169491417359513,1.6296363171278392,-1.5428581377937614,62.79527196970605,59.22353233657076,-0.0709792110889893,-0.5611358530643109,-0.7248420326060128,1.2055636678486223,10.725345864790802,0.6666679382324183,0.8462623373991747,0.44741811752319194,-0.6240750541321063,1.5189112891784902,-0.08832846830445718,0.983164703350841,-1.0662520346213782,38.541717361726555,-25.078995322241397,0.5357465858276487,4,-0.014085769653320312,-1.2769966125488281,-1.3802824020385742,0.1924877166748047,2.3474178314208984,1,0.06832688890967198,-1.228576734899998,29.91549301147461,1.4500012695833417,29.66197204589844,4.733353195292665,29.46478843688965,0.06832688890967198
7614,2003-04-16,28.98591423034668,29.389671325683594,28.75117492675781,29.389671325683594,1093329.0,-0.014367871630556972,2.1627748777665103,0.7962992220767692,54.913281223397554,58.65559102413701,0.3533926004938941,-0.13985322101827435,-0.3587868959183389,1.5906558592320579,10.975129743467491,0.6572761535644567,0.753454492291489,0.02112541198730611,-1.0501529182293083,1.0924037422039206,-0.5145137531210011,0.5567645770956133,-0.5755252473039043,19.379672845688464,-43.44106597477712,0.5356391651083076,4,0.41314697265625,-0.8544597625732422,-0.9882621765136719,0.6150245666503906,2.516433715820309,2,0.09620998716388618,1.6296363171278392,29.408451080322266,-1.228576734899998,29.91549301147461,1.4500012695833417,29.66197204589844,0.09620998716388618
7615,2003-04-17,29.46478843688965,29.539905548095703,28.938966751098636,28.938966751098636,573716.0,0.016520928156256387,-1.2857132493235133,-1.302321846139302,64.61535516719938,59.48376207791553,-0.04317402791897962,-0.5695390900927677,-0.8836887066986101,1.0827385091080473,11.548912347132575,0.6009387969970668,0.7069127148642451,0.45023441314697266,-0.6166270494714183,1.5170958757653636,-0.08319631816222284,0.9836651444561682,-0.9889371139986629,58.9147030479395,-8.15951604417856,0.5334307313091958,4,-0.06572723388671875,-1.126760482788086,-1.570422649383545,0.13615036010742188,2.460094451904297,3,0.06022947255103972,2.1627748777665103,28.98591423034668,1.6296363171278392,29.408451080322266,-1.228576734899998,29.91549301147461,0.06022947255103972
7616,2003-04-21,29.15493011474609,29.64319229125977,29.12676048278809,29.29577445983887,484256.0,-0.010516224231755134,-4.23808049835095,-0.2678557178198222,54.21941036763518,58.94801852203824,0.26512509157665676,-0.2612425504876761,-0.6216832294304666,1.3497627927317488,12.239082908301842,0.5164318084716797,0.6153547873556029,0.13286437988280753,-0.9358188536820506,1.2015476134476657,-0.40147723689962334,0.6672059966652384,-0.6162349456008229,33.59370288670582,-30.014363823380236,0.5343416167824298,4,0.20187759399414418,-0.5915508270263601,-1.2605643272399867,0.4460086822509801,2.6760559082031286,0,0.08051529611568542,-1.2857132493235133,29.46478843688965,2.1627748777665103,28.98591423034668,1.6296363171278392,29.408451080322266,0.08051529611568542
7617,2003-04-22,30.14084434509277,30.17840385437012,29.03286361694336,29.06103324890137,1117611.0,0.033816381190638456,-1.0165292863498308,-7.666698265237974,64.6428387469339,60.037905983055055,-0.6574473247772801,-1.1454069082947633,-1.6407426369074507,0.3347085804571357,12.49163110330316,1.1455402374267614,0.5997430288092502,1.0169007301330524,-0.07129691050204912,2.105098370768154,0.47280190981550163,1.5609995504506031,-1.5418190835433911,97.36836126631863,33.054884639969956,0.5440988203175502,4,-0.676054954528805,-1.3849763870239222,-2.3568072319030726,-0.5399055480956996,2.0563373565673935,1,0.04548291556459838,-4.23808049835095,29.15493011474609,-1.2857132493235133,29.46478843688965,2.1627748777665103,28.98591423034668,0.04548291556459838
7618,2003-04-23,29.80281639099121,30.159624099731445,29.50234794616699,30.0,1032837.0,-0.011214946410636695,1.545451859402656,-0.18260935612189502,55.932194312444445,59.98965465690511,-0.30596301493262246,-0.7559137324635792,-1.3410765762953822,0.6500308034550528,12.852473008940812,0.6572761535644567,0.5775907558731213,0.6215957641601548,-0.48363615757264,1.7268276858929497,0.06897980329375741,1.1742117250265522,-1.1090284138725863,73.6841472231613,12.034705106351424,0.5526159608663982,4,-0.3380270004272461,-0.8262901306152308,-1.997652530670166,-0.20187759399414062,3.2488269805908203,2,0.06017647451475838,-1.0165292863498308,30.14084434509277,-4.23808049835095,29.15493011474609,-1.2857132493235133,29.46478843688965,0.06017647451475838
7619,2003-04-24,30.07511711120605,30.225351333618164,29.784038543701172,30.009389877319336,903653.0,0.009136744549322229,1.4102566773615568,-0.3333301090142109,61.742422639421754,60.848834037484764,-0.49981748649154767,-0.9271043535080388,-1.630598373707027,0.3593757849169812,13.172586935324057,0.4413127899169922,0.552835023761677,0.7995303153991671,-0.27028108516838856,1.8693417159667227,0.26462461511539104,1.3344360156829431,-1.2922521814523371,88.32120468065138,26.67481876950577,0.5349057002837776,4,-0.5868539810180629,-1.0751171112060511,-2.2511734962463343,-0.4741783142089808,2.6948375701904332,3,0.05588512903615128,1.545451859402656,29.80281639099121,-1.0165292863498308,30.14084434509277,-4.23808049835095,29.15493011474609,0.05588512903615128
7620,2003-04-25,29.981220245361328,30.3474178314209,29.61502265930176,30.32863807678223,953495.0,-0.00312207814511678,2.8048741818974343,-5.285751596053735,56.91055232231681,59.89610941554046,-0.3631500465216,-0.7558561932651457,-1.5493146566451017,0.43628499377467733,13.133820441335198,0.7323951721191371,0.5505989948932566,0.6319245338439927,-0.4178830000717433,1.6817320677597287,0.1070207668861265,1.156828300801859,-1.082956403298457,72.1428312330874,14.430253077336296,0.5249037669578674,4,-0.43192386627197266,-0.9201869964599609,-2.072770118713379,-0.3802814483642578,3.1455421447753906,4,0.05073601702522468,1.4102566773615568,30.07511711120605,1.545451859402656,29.80281639099121,-1.0165292863498308,30.14084434509277,0.05073601702522468
7621,2003-04-28,30.68544578552246,30.71361541748047,30.04694747924805,30.056337356567386,1171181.0,0.023488888524145102,-1.057972209138024,-1.8108121462335078,63.167256184881,59.882064770437346,-1.01350961477657,-1.3191721758655248,-2.255505909460801,-0.2765078630517763,13.238164768928417,0.7323951721191406,0.5789518793262793,1.2037557601928697,0.18301965880995397,2.2244918615757854,0.6933877095014118,1.7141238108843275,-1.6422665445237854,98.32398620968273,38.454138137120076,0.5103680506914587,4,-0.9530506134033203,-1.4413137435913086,-2.7699532508850098,-1.0845069885253906,2.272298812866211,0,0.040391692919653055,2.8048741818974343,29.981220245361328,1.4102566773615568,30.07511711120605,1.545451859402656,29.80281639099121,0.040391692919653055
7622,2003-04-29,31.03286361694336,31.03286361694336,30.61032867431641,30.61032867431641,1454045.0,0.011321909215502135,-1.0000000000000169,0.6716408860214513,64.06249008141529,60.022866782849476,-1.325109569172291,-1.569578636236784,-2.614211894736073,-0.6340080896335962,14.434602768586032,0.4225349426269496,0.6243382032140303,1.438497543334961,0.2590270790422977,2.617968007627624,0.8487623111886293,2.0282327754812925,-1.7892320347668687,100.0,38.36607465137009,0.5897352321463322,4,-1.1408443450927734,-1.6291074752807617,-3.0962448120117188,-1.4929580688476527,2.1502342224121094,1,0.02571861932748276,-1.057972209138024,30.68544578552246,2.8048741818974343,29.981220245361328,1.4102566773615568,30.07511711120605,0.02571861932748276
7623,2003-04-30,30.741783142089844,30.920188903808594,30.53521156311035,30.920188903808594,1337321.0,-0.009379749108767155,3.3157500855285664,-0.4222272378458935,63.840815735536836,61.014815061976066,-0.9219600148759461,-1.1698676705395386,-2.340759021193861,-0.360052400217004,15.637857675981806,0.4976520538330078,0.5839860187118653,1.040374851226808,-0.14803166138538515,2.2287813638390013,0.4461715949207097,1.6345781075329064,-1.2476590750459913,79.47016036709141,14.249116962835927,0.594203256306097,4,-0.7558679580688477,-1.338027000427246,-2.805164337158203,-1.201877593994137,2.460094451904297,2,0.047342685128035855,-1.0000000000000169,31.03286361694336,-1.057972209138024,30.68544578552246,2.8048741818974343,29.981220245361328,0.047342685128035855
7624,2003-05-01,30.88262939453125,30.98591423034668,29.953052520751953,30.525821685791016,794597.0,0.004581590202182184,2.666677951870861,-1.9999786178583647,63.268891414063,60.865207978294244,-0.855419642636992,-1.2427984791305704,-2.4822191146183883,-0.5088324755863312,16.102957386381572,1.0328617095947266,0.547531266741764,1.0976530075073256,-0.17752255729967814,2.3728285723143294,0.4600652251038255,1.7352407899108258,-1.1730817905014668,89.40401449101843,21.527657903045636,0.6375877824035011,5,-0.8497657775878906,-1.4788732528686523,-2.842723846435547,-1.3427238464355433,1.9812202453613281,3,0.07023410958118981,3.3157500855285664,30.741783142089844,-1.0000000000000169,31.03286361694336,-1.057972209138024,30.68544578552246,0.07023410958118981
7625,2003-05-02,31.023473739624023,31.023473739624023,30.56337928771973,30.64788627624512,1123149.0,0.004560633205594744,1.4499989843384808,1.0526327043352657,62.877432404299476,61.82721042681249,-0.840277023405914,-1.283032824307103,-2.588755957381089,-0.6646683411365473,16.62977659804472,0.4600944519042933,0.5582298180241345,1.1328635215759277,-0.1866548594609867,2.452381902612842,0.4731043310574705,1.792622712094385,-1.1286618937863402,99.13041481491949,29.123336238954195,0.659759190518458,5,-0.9906101226806641,-1.6197175979614258,-2.9929580688476562,-1.4835681915283168,1.3802814483642578,4,0.05629546698833443,2.666677951870861,30.88262939453125,3.3157500855285664,30.741783142089844,-1.0000000000000169,31.03286361694336,0.05629546698833443
7626,2003-05-05,31.023473739624023,31.28638458251953,30.79812240600586,30.957746505737305,933260.0,0.0,-1.5365887493930777,0.17499847650775116,61.007454131265334,61.42327880284932,-0.6116743574906067,-1.2128421174818342,-2.558281637556629,-0.6708164671415346,17.106255698509646,0.4882621765136719,0.6565500139026454,1.0488260269165046,-0.33623075490596577,2.433882808738975,0.3562976360052694,1.7413544178277398,-1.0704212188720703,80.2816679779701,12.855744304352811,0.6925283909112347,5,-0.6291074752807617,-1.4929571151733398,-3.1126766204833984,-1.4835681915283168,1.746480941772461,0,0.06779668415488627,1.4499989843384808,31.023473739624023,2.666677951870861,30.88262939453125,3.3157500855285664,30.741783142089844,0.06779668415488627
7627,2003-05-06,30.957746505737305,31.20187759399414,30.6948356628418,30.71361541748047,1201959.0,-0.0021186290883593584,-2.599991874708063,3.7143064422518863,66.87115621475559,62.63871901421723,-0.4669927587902052,-1.0711378447142366,-2.449804717941184,-0.6337211360727046,16.60455801264057,0.5070419311523402,0.6693131385687288,0.9000001907348647,-0.5127107277680842,2.3127111092378136,0.19364473148338845,1.606355649986341,-0.7913608551025391,75.3521207352836,4.096045033048156,0.7063554592514746,5,-0.5070428848266602,-1.427229881286621,-2.9366202354431152,-1.417840957641598,1.9061031341552734,1,0.06460412395588011,-1.5365887493930777,31.023473739624023,1.4499989843384808,31.023473739624023,2.666677951870861,30.88262939453125,0.06460412395588011
7628,2003-05-07,31.26760673522949,31.361501693725586,30.666667938232425,30.76995277404785,1010153.0,0.010009133883009058,1.0273979464062004,2.0384702527442333,75.4717190041819,64.16419638807946,-0.6115305597588936,-1.3098655284586975,-2.719698111366103,-0.9578084847288437,16.161309925262252,0.6948337554931605,0.7893031266153372,1.122066974639889,-0.3641012416189895,2.6082351908987675,0.378982866510448,1.86515108276933,-0.9220212554931599,93.33345069897987,14.874435452187882,0.7430841081294399,5,-0.7793445587158168,-1.375588417053219,-3.246480464935299,-1.727701187133782,1.4553966522216832,2,0.06126119982082856,-2.599991874708063,30.957746505737305,-1.5365887493930777,31.023473739624023,1.4499989843384808,31.023473739624023,0.06126119982082856
7629,2003-05-08,30.863849639892575,31.1830997467041,30.68544578552246,31.12676048278809,950513.0,-0.012912951693293429,1.6499895895224892,-0.528300512812669,65.88485891381677,65.16134156491279,-0.09401230023605578,-0.8202251075635978,-2.2698526549637563,-0.5670226250657144,16.195254970831474,0.5821609497070277,0.7626222270548233,0.6370892524719203,-0.8177984875261899,2.0919769924700304,-0.09035461752713303,1.3645331224709736,-0.3353992416381786,37.64715160379045,-41.49606667871096,0.7274438699990545,5,-0.20657253265380504,-0.8122072219848597,-2.842723369598385,-1.323944091796868,2.2535209655761754,3,0.07575295957506167,1.0273979464062004,31.26760673522949,-2.599991874708063,30.957746505737305,-1.5365887493930777,31.023473739624023,0.07575295957506167
7630,2003-05-09,31.352113723754886,31.370891571044922,30.938966751098636,30.98591423034668,953282.0,0.01581993463418163,1.1395381795506334,-1.3928656930811345,73.9753984914084,66.36224626563806,-0.4105373405288475,-1.2225253290660554,-2.7063125331651072,-1.0721471480218447,16.371183637266764,0.5070419311523473,0.8381908969798566,1.030987071990971,-0.46018245398982316,2.5221565979717653,0.28540230900057395,1.7765718349813682,-0.6854457855224609,97.33353917490082,11.915200328853913,0.745584762990397,5,-0.6901416778564489,-1.2957763671875036,-3.180752277374271,-1.8122081756591797,1.5868549346923793,4,0.04821799032300267,1.6499895895224892,30.863849639892575,1.0273979464062004,31.26760673522949,-2.599991874708063,30.957746505737305,0.04821799032300267
7631,2003-05-12,31.511737823486328,31.60563468933105,31.15493011474609,31.352113723754886,550073.0,0.005091334547262072,1.5945966719188878,0.4358938300155074,68.24999911129584,66.8275250467359,-0.4924077013476733,-1.3032842585737328,-2.804247342363066,-1.2421774492512725,15.99827842237756,0.45070457458496094,0.8710066664784577,1.0981228828430183,-0.44930449890456714,2.6455502645906037,0.3244091919692238,1.8718365737168128,-0.8262920379638672,89.99997968672903,5.841532918960866,0.7737136908737932,5,-0.7323942184448242,-1.333333015441898,-3.340376377105713,-1.9718322753906214,1.4272308349609375,0,0.028307463380744302,1.1395381795506334,31.352113723754886,1.6499895895224892,30.863849639892575,1.0273979464062004,31.26760673522949,0.028307463380744302
7632,2003-05-13,31.55868530273437,31.55868530273437,31.1643180847168,31.192487716674805,676382.0,0.001489841008167181,1.1538493590912198,2.2941246758833587,75.33873294912499,68.10507140380125,-0.5106206936510418,-1.286790386824098,-2.80100703574972,-1.3073098628642192,15.60522094630678,0.394367218017571,0.9541841022004824,1.062910747528072,-0.5464095579021979,2.6722310529583417,0.2582505948129352,1.8675709002432086,-0.6892017364501939,94.99988827700798,9.123395722651026,0.8046601527151358,5,-0.7793416976928675,-1.3802804946899414,-3.387323856353756,-2.187793731689453,0.8356819152832067,1,0.038381490453189615,1.5945966719188878,31.511737823486328,1.1395381795506334,31.352113723754886,1.6499895895224892,30.863849639892575,0.038381490453189615
7633,2003-05-14,31.41783905029297,31.60563468933105,31.23004722595215,31.55868530273437,718130.0,-0.004462994928030151,2.1999609990737947,-0.3846181892048088,70.14080219543176,68.86861704617556,-0.29479136331294953,-1.0410631056970345,-2.580001833621047,-1.1902999011520912,15.913988308008916,0.3755874633789027,0.9418523525606517,0.8215950965881333,-0.7524128522552971,2.3956030454315638,0.03459112216641813,1.6085990710098486,-0.4011252593994179,79.59162099642684,-5.7287847251788975,0.7870039744217148,5,-0.3333320617675781,-1.2394342422485387,-2.913144588470459,-2.1924877166748047,1.2300491333007812,2,0.04602514473655783,1.1538493590912198,31.55868530273437,1.5945966719188878,31.511737823486328,1.1395381795506334,31.352113723754886,0.04602514473655783
7634,2003-05-15,31.77464866638184,31.896713256835934,31.50234794616699,31.6525821685791,1121552.0,0.011356911451411378,1.1538501604233928,-0.8666648610584946,74.93469801444846,70.208313225081,-0.5719031471390821,-1.2419088067647657,-2.850853637212932,-1.5661144377476184,17.30392389214868,0.4788742065429652,0.9056618519336084,1.0389679908752463,-0.4246075674244558,2.5025435491749484,0.3071802117253952,1.7707557700250973,-0.6401506958007879,87.25502106007413,0.2566806942707416,0.7317877791498508,5,-0.4929580688476598,-1.450704574584968,-3.2699542045593297,-2.8262920379638707,0.49765205383300426,3,0.02984626930187617,2.1999609990737947,31.41783905029297,1.1538493590912198,31.55868530273437,1.5945966719188878,31.511737823486328,0.02984626930187617
7635,2003-05-16,31.239437103271484,31.906103134155273,31.239437103271484,31.73708915710449,986723.0,-0.016843980518236767,-1.6792455722788822,-4.076893027906975,58.0821867492107,69.88328351596383,-0.0031687981333234916,-0.5975656424535174,-2.216574384577065,-1.0601096042720535,18.298309703895274,0.6666660308837891,0.8808501725654914,0.41502399444580007,-0.9348990663193675,1.7649470552109676,-0.2599375359367855,1.0899855248283856,0.6572761535644496,11.250003173950669,-71.24581346177065,0.6749615303825843,5,0.04694843292236328,-0.9107980728149414,-2.7347426414489746,-2.460094451904297,1.3896713256835938,4,0.06011419143018437,1.1538501604233928,31.77464866638184,2.1999609990737947,31.41783905029297,1.1538493590912198,31.55868530273437,0.06011419143018437
7636,2003-05-19,31.50234794616699,31.57746505737305,31.24882507324219,31.333332061767575,811530.0,0.008415991684689095,1.05882458372905,-0.33962661883463313,57.02246950591504,68.78898499275932,-0.2134548232278881,-0.7121068927950169,-2.384703759213469,-1.3482961433469818,19.18552715359496,0.33802795410156605,0.8590815331455701,0.5605639457702587,-0.5682726173688017,1.6894005089093227,-0.0038543357992715244,1.124982227339789,0.4037551879882848,45.56978624819614,-33.27795741575433,0.5644182815695318,5,-0.21596240997314098,-1.1737089157104457,-2.997653484344479,-2.723005294799801,0.469482421875,0,0.04560360753856374,-1.6792455722788822,31.239437103271484,1.1538501604233928,31.77464866638184,2.1999609990737947,31.41783905029297,0.04560360753856374
7637,2003-05-20,31.511737823486328,31.71830940246582,31.09859275817871,31.539905548095703,1639994.0,0.0002980691260023871,2.219512678484725,-0.1666572624784174,62.5766886456564,67.35620384181203,-0.151979142612376,-0.6466826768440725,-2.275756880133631,-1.3842132564553644,19.213918427032617,0.6197166442871094,0.8320520989577531,0.5014091491699233,-0.5884645776915818,1.5912828760314284,-0.04352771426082924,1.0463460126006758,0.3943653106689453,51.16281816292209,-26.465810577393427,0.5449368634307534,5,-0.21596336364746094,-1.1830987930297852,-2.845071792602539,-2.7323951721191406,0.7699508666992259,1,0.045292038254303835,1.05882458372905,31.50234794616699,-1.6792455722788822,31.239437103271484,1.1538501604233928,31.77464866638184,0.045292038254303835
7638,2003-05-21,31.59624481201172,31.690141677856445,31.239437103271484,31.41783905029297,906635.0,0.00268176223725769,1.4615248393178955,-6.333694474539545,61.87498730423125,66.91066255185808,-0.20670346614595658,-0.6218226643826696,-2.2391107063506013,-1.4956251047617286,19.243844000165605,0.45070457458496094,0.8244521420750672,0.4962447166442878,-0.46254399816904623,1.4550334314576219,0.016850359237619017,0.9756390740509566,0.2775579071044909,61.627945428090925,-13.91173448833814,0.4793943574066677,5,-0.17370986938476562,-1.2676057815551758,-2.849766731262207,-2.8169021606445312,0.6384963989257812,2,0.02526003994317838,2.219512678484725,31.511737823486328,1.05882458372905,31.50234794616699,-1.6792455722788822,31.239437103271484,0.02526003994317838
7639,2003-05-22,31.755868911743164,31.924882888793945,31.408451080322266,31.539905548095703,1085874.0,0.005051995915374086,-1.1568664938044426,1.2105178754704071,62.11179340564506,65.59248420899549,-0.2531046677204749,-0.6841495649908111,-2.278072121040701,-1.681049182213858,19.330868857716865,0.5164318084716797,0.8008708149687394,0.571831226348877,-0.2993558030207524,1.4430182557185063,0.1362377116640623,1.0074247410336916,-0.6572761535644531,79.54544405305461,6.70109063474024,0.4355935146848153,5,-0.24413108825683594,-1.4178400039672852,-2.9929590225219727,-2.9765262603759766,0.5164318084716797,3,0.028089902824882884,1.4615248393178955,31.59624481201172,2.219512678484725,31.511737823486328,1.05882458372905,31.50234794616699,0.028089902824882884
7640,2003-05-23,31.50234794616699,31.6525821685791,31.22065734863281,31.436620712280273,846569.0,-0.00798343658240841,1.358983707654505,0.30434437015904453,57.30659359335815,64.37655026255797,0.02678484117484814,-0.327623939930632,-1.9282602109117484,-1.4585126215659123,19.60054007164476,0.5352115631103551,0.7026897706942066,0.24225387573241974,-0.42957828448428614,0.9140860359491256,-0.09366220437593498,0.5781699558407745,-0.3872293853759743,48.8636101326361,-22.088215493864425,0.3359160801083535,5,0.00938987731933949,-1.0704231262206996,-2.737090110778805,-2.741785049438473,0.9483547210693395,4,0.02444112341605753,-1.1568664938044426,31.755868911743164,1.4615248393178955,31.59624481201172,2.219512678484725,31.511737823486328,0.02444112341605753
7641,2003-05-27,31.924882888793945,32.01877975463867,31.380281448364254,31.511737823486328,1351592.0,0.013412807938919524,1.1250027772047155,6.285751596053735,63.30747726440059,63.03974407536638,-0.3698791617017534,-0.6878065719467692,-2.2530576646083986,-1.9041923680002562,19.577175780938322,0.6384983062744176,0.7007936335976019,0.6028169631957994,-0.07446334877132799,1.2800972751629267,0.2641768072122339,0.9414571191793648,-0.793569041442872,89.7958929863217,18.599253221278317,0.33864015598356434,5,-0.3661966323852539,-1.3990612030029297,-3.056338310241699,-3.3708925247192383,0.8920192718505859,1,0.02205882924032032,1.358983707654505,31.50234794616699,-1.1568664938044426,31.755868911743164,1.4615248393178955,31.59624481201172,0.02205882924032032
7642,2003-05-28,31.83098602294922,31.91549301147461,31.46478843688965,31.521127700805664,1112393.0,-0.0029411812150353933,-1.1333267127399778,0.7499988458360072,58.24173309857782,61.71762528682705,-0.26071095746808126,-0.5597492203514847,-2.0907696003587724,-1.8432168126958608,19.130737253265277,0.4600944519042969,0.6125271750942076,0.46901397705078196,-0.23021532365032726,1.1682432777518947,0.11939932670022557,0.8186286274013383,-0.6641735393066419,76.4705601200634,7.7405462232107,0.34961465035055583,5,-0.27229976654052734,-1.3051643371582031,-2.8708925247192383,-3.2769956588745117,0.6666679382324219,2,0.004424755959216098,1.1250027772047155,31.924882888793945,1.358983707654505,31.50234794616699,-1.1568664938044426,31.755868911743164,0.004424755959216098
7643,2003-05-29,32.19718170166016,32.39436721801758,31.83098602294922,31.83098602294922,1867584.0,0.011504377478188443,-2.0769407058627443,1.1818165030316317,69.72219369589486,61.13845814032109,-0.5640466300594191,-0.8551642503004722,-2.374130367393189,-2.232142742528257,19.085541013063523,0.5633811950683594,0.5716262798039935,0.7624397277832102,0.03270880183345781,1.492170653732959,0.397574264808334,1.1273051907580864,-0.9962905271777416,83.1998075929297,10.102705897388688,0.36486546297487465,5,-0.4507017135620188,-1.2488241195678782,-3.086853027343757,-3.8122053146362376,0.7042274475097585,3,0.0026246703611649824,-1.1333267127399778,31.83098602294922,1.1250027772047155,31.924882888793945,1.358983707654505,31.50234794616699,0.0026246703611649824
7644,2003-05-30,33.05164337158203,33.09859085083008,32.356807708740234,32.39436721801758,3605664.0,0.026538399473572838,-1.0256363513253088,1.794876869869543,72.68168014519641,62.76062407320839,-1.3614926328447154,-1.621955608147907,-3.161666336352628,-3.1143419813562687,20.516440762413808,0.9014091491699148,0.5251332598248695,1.5084506988525384,0.5239689956879872,2.492932402017093,1.016209847270261,2.0006915504348157,-1.7791436344875002,97.50004570486036,26.33398708687517,0.49224085158227693,5,-0.9530515670776367,-1.6948366165161133,-3.8309855461120605,-4.718310356140137,-0.19718170166015625,4,-0.02471593171512032,-2.0769407058627443,32.19718170166016,-1.1333267127399778,31.83098602294922,1.1250027772047155,31.924882888793945,-0.02471593171512032
7645,2003-06-02,32.769954681396484,33.25821685791016,32.525821685791016,33.192489624023445,1314423.0,-0.008522683335853265,1.644076433120977,-0.6428575574140711,66.26214358120765,63.787254526018685,-0.938569236019692,-1.26771255192525,-2.800718322519458,-2.8456686772518367,22.02577584330293,0.7323951721191477,0.5109796253625625,1.1394379615783699,0.045334383700520675,2.2335415394562155,0.5923861726394435,1.6864897505172927,-1.3513676552031093,74.0000548457765,5.00087810267209,0.547051788938923,6,-0.5915498733520508,-1.3333349227905202,-3.5258231163024902,-4.460095405578613,-0.3004722595214844,0,-0.015186287744979987,-1.0256363513253088,33.05164337158203,-2.0769407058627443,32.19718170166016,-1.1333267127399778,31.83098602294922,-0.015186287744979987
7646,2003-06-03,33.12676239013672,33.12676239013672,32.68544769287109,32.769954681396484,818666.0,0.010888257619190211,1.473683647832402,-0.8444454475691638,68.76405951007172,64.47474017762039,-1.163026330296585,-1.53770691873315,-3.0897405234488673,-3.2148984230773934,23.221025554009113,0.4413146972656321,0.45329747270765,1.3910812377929673,0.1484095570036459,2.6337529185822888,0.769745397398303,2.012417078187628,-1.5242123807716652,92.67021386342014,25.846264445903813,0.621335840394661,6,-0.8873252868652344,-1.5211277008056605,-3.8215975761413574,-4.8403778076171875,-0.5633811950683594,1,-0.02040826431929499,1.644076433120977,32.769954681396484,-1.0256363513253088,33.05164337158203,-2.0769407058627443,32.19718170166016,-0.02040826431929499
7647,2003-06-04,32.95774459838867,33.305164337158196,32.86384963989258,33.06103134155273,1030175.0,-0.005102152445732866,-2.032291885091165,-0.28947452825143677,68.30354511398534,65.18902437870418,-0.857496732448702,-1.2766250148255125,-2.824444078038802,-3.0640592739245633,24.755945619576742,0.4413146972656179,0.5135615843326526,1.122063541412352,-0.1776014711244258,2.42172855394913,0.47223103514396314,1.771896047680741,-1.1896279041691074,76.43299081115946,10.76041139287922,0.6498325062683886,6,-0.6948337554931712,-1.3286361694335973,-3.4694809913635254,-4.525819778442383,-0.30046844482422586,2,-0.004273424636922152,1.473683647832402,33.12676239013672,1.644076433120977,32.769954681396484,-1.0256363513253088,33.05164337158203,-0.004273424636922152
7648,2003-06-05,33.18309783935547,33.239437103271484,32.826290130615234,32.87323760986328,815364.0,0.0068376414622077775,-1.0465221745620832,-3.0000000000002065,67.28107212746599,65.76338868112872,-0.9321037935172001,-1.4241325985415187,-2.9667744506238805,-3.2952208490750934,26.08898550677169,0.41314697265625,0.5739331380915793,1.2516422271728516,-0.15006587967151575,2.653350334017219,0.5507881737506679,1.9524962805950352,-1.2305354279832699,87.12862923662406,23.186981373089736,0.7008540534221833,6,-0.920186996459968,-1.5539894104003942,-3.535210132598877,-4.591548919677734,-1.0422515869140554,3,-0.02065641615174596,-2.032291885091165,32.95774459838867,1.473683647832402,33.12676239013672,1.644076433120977,32.769954681396484,-0.02065641615174596
7649,2003-06-06,33.20187759399414,33.323944091796875,32.976524353027344,33.239437103271484,1292910.0,0.000565943382669909,2.3636430787413207,-0.12121435958044025,77.57251934581708,68.01515820917972,-0.8093033991960681,-1.3267978189985499,-2.8854662255212915,-3.3349012532240714,27.527408801263814,0.34741973876953125,0.624372438639277,1.1535205841064453,-0.26319187744228856,2.570233045655179,0.4451643533320748,1.8618768148808122,-1.087002951527623,84.70579238420251,13.516590452008046,0.7083562307743677,6,-0.8497648239135742,-1.5633792877197266,-3.5070419311523438,-4.610328674316406,-0.8544578552246094,4,-0.009049742562708851,-1.0465221745620832,33.18309783935547,-2.032291885091165,32.95774459838867,1.473683647832402,33.12676239013672,-0.009049742562708851
7650,2003-06-09,32.86384963989258,33.323944091796875,32.769954681396484,33.20187759399414,667116.0,-0.010180989106553073,-1.1071532211259432,8.999796871826122,68.7338235456216,68.61808557375983,-0.28813702673591024,-0.9167075116246224,-2.459506506978979,-3.0145544096018924,28.524121302080164,0.5539894104003906,0.6723840300922355,0.739905834197998,-0.6817024978245598,2.1615141662205595,0.02910166818671911,1.450710000209277,-0.5797052745198101,27.94094803379258,-44.56852762031639,0.7108041660112804,6,-0.4694833755493164,-0.9201879501342773,-3.1455397605895996,-4.272300720214844,-0.7042274475097727,0,-0.00028566251591255476,2.3636430787413207,33.20187759399414,-1.0465221745620832,33.18309783935547,-2.032291885091165,32.95774459838867,-0.00028566251591255476
7651,2003-06-10,32.40375518798828,32.845069885253906,32.29108047485352,32.78873062133789,1954808.0,-0.014000016947065097,1.2264041025011787,1.138886381077055,60.91951285571525,68.9156166578862,0.27605961691372727,-0.4072382058252799,-1.8998785285904987,-2.5630019057780515,28.76299560460332,0.5727691650390554,0.7031185986669115,0.23521051406860494,-1.161275465437157,1.631696493574367,-0.46303247568427963,0.933453503821486,0.9201889038085938,10.908963321624892,-61.644524485835106,0.6982429897528811,6,0.17370986938476562,-0.4084491729736328,-2.6854453086853027,-3.812206268310547,-0.47887229919433594,1,0.002028383238467546,-1.1071532211259432,32.86384963989258,2.3636430787413207,33.20187759399414,-1.0465221745620832,33.18309783935547,0.002028383238467546
7652,2003-06-11,32.769954681396484,32.845069885253906,32.39436721801758,32.59154891967773,1150626.0,0.011301143687937332,1.7428670922809053,-0.463421159543811,63.44085222973785,68.21768982831321,0.06376543192978801,-0.7146817474976075,-2.1841506061142724,-2.9589392303272106,29.01477897125807,0.4507026672363281,0.7857133958449865,0.540846538543704,-0.8493241477677529,1.9310172248551574,-0.15423880461202089,1.2359318816994325,0.5539894104003906,46.36374044814725,-26.432794233810277,0.6950853431557268,6,0.03755760192871094,-0.7746486663818359,-2.8075132369995117,-4.051645278930664,-0.4225349426269531,2,-0.0063037464755908434,1.2264041025011787,32.40375518798828,-1.1071532211259432,32.86384963989258,2.3636430787413207,33.20187759399414,-0.0063037464755908434
7653,2003-06-12,32.86384963989258,32.90140914916992,32.366195678710945,32.741783142089844,721005.0,0.0028652758116078925,4.428527209765651,0.6842071501881356,62.88207631480553,67.12884495826978,0.08312362150907404,-0.7322326762437967,-2.187586545885118,-3.078279922734751,29.23907396658678,0.5352134704589773,0.8176100620110702,0.5624409675598159,-0.8002128632453704,1.9250947983650057,-0.11888594784277728,1.243767882962409,0.4394371795654308,55.45448166081245,-15.80724417452086,0.6813269154025947,6,-0.05633735656738281,-0.8685436248779297,-2.873239517211914,-4.145540237426758,-1.2957744598388672,3,-0.006285736107962792,1.7428670922809053,32.769954681396484,1.2264041025011787,32.40375518798828,-1.1071532211259432,32.86384963989258,-0.006285736107962792
7654,2003-06-13,32.72300338745117,32.920188903808594,32.49765396118164,32.920188903808594,789272.0,-0.0042857502692087435,3.285659012207154,-1.615394231069721,64.5739481411342,66.9412676871505,0.19271597592037892,-0.5446180462407284,-1.9757285791170958,-2.95676025098086,29.047890062660365,0.4225349426269531,0.8861283449721782,0.3741769790649414,-0.9772525263486074,1.7256064844784902,-0.301537773641833,1.0498917317717158,0.5600393051147492,41.81800050967795,-30.943609380492624,0.6757147527067743,6,0.08450889587402344,-0.7183084487915039,-2.532863140106201,-3.967135429382324,-0.8450698852539062,4,-0.017790455482243672,4.428527209765651,32.86384963989258,1.7428670922809053,32.769954681396484,1.2264041025011787,32.40375518798828,-0.017790455482243672
7655,2003-06-16,33.11737060546875,33.13615036010742,32.741783142089844,32.86384963989258,681494.0,0.012051681605998787,1.709678264858135,-1.2856977036621462,64.3340540020038,66.44904485292074,-0.16448511144989197,-0.8338326092149657,-2.283350854054355,-3.370006225605465,29.649701365861546,0.41314697265625,0.8965354165105452,0.6746475219726591,-0.6116201880782839,1.9609152320236056,0.03151366694718405,1.3177813769981306,0.14583284274292652,97.77772762154108,26.0484406083677,0.6431338550254726,6,-0.3098583221435547,-0.9859151840209961,-2.762910842895508,-4.361502647399902,-1.5774650573730469,0,-0.023249154525935567,3.285659012207154,32.72300338745117,4.428527209765651,32.86384963989258,1.7428670922809053,32.769954681396484,-0.023249154525935567
7656,2003-06-17,32.938968658447266,33.192489624023445,32.71361541748047,33.11737060546875,919095.0,-0.00538695988720872,1.9142784181262302,-0.7036970162054801,63.0530975439858,65.86566178958745,-0.01734736342548615,-0.5715899302833307,-2.0324129371055335,-3.201667026827863,30.315893588408617,0.47887420654297586,0.8168322494781748,0.4244145393371568,-0.7996909146962423,1.6485199933705523,-0.18763818767953921,1.0364672663538563,0.3047923302972464,69.31830772639891,-1.7364196644510201,0.612052727016698,6,-0.1314563751220703,-0.7277002334594727,-2.5798139572143555,-4.17840576171875,-1.4272308349609375,1,-0.023660317787897567,1.709678264858135,33.11737060546875,3.285659012207154,32.72300338745117,4.428527209765651,32.86384963989258,-0.023660317787897567
7657,2003-06-18,32.938968658447266,33.13615036010742,32.769954681396484,32.938968658447266,819518.0,0.0,-1.166659143231165,-0.0,59.56418537073845,65.00822992772883,-0.02267537720658197,-0.4839978413856727,-1.9568678819900427,-3.208233715820704,31.4051876138374,0.3661956787109375,0.7834444981242825,0.3530529975891099,-0.788524863180065,1.4946308583582884,-0.21773593279547754,0.9238419279736974,0.2857387200194239,69.31830772639891,-0.19188076309572466,0.5707889303845889,6,-0.1314563751220703,-0.7277002334594727,-2.460094451904297,-4.061034202575684,-1.0140857696533203,2,-0.030786809999081566,1.9142784181262302,32.938968658447266,1.709678264858135,33.11737060546875,3.285659012207154,32.72300338745117,-0.030786809999081566
7658,2003-06-19,32.39436721801758,32.938968658447266,32.30046844482422,32.938968658447266,832191.0,-0.01653365186010536,1.3448348323106665,-100.0,40.78950041214474,60.921227823987465,0.44508415404062873,0.13013479709752573,-1.3484543372560793,-2.6666857832463293,32.074170483204,0.6385002136230469,0.6876931156905499,-0.23145456314087198,-1.2793188076719701,0.8164096813902226,-0.7553866854064211,0.2924775591246771,0.8116676223768451,10.526518358863743,-53.15284245394575,0.5239321222655479,6,0.4131450653076172,-0.18309879302978516,-1.9154930114746094,-3.516432762145996,0.2535209655761719,3,-0.0014492482267699502,-1.166659143231165,32.938968658447266,1.9142784181262302,32.938968658447266,1.709678264858135,33.11737060546875,-0.0014492482267699502
7659,2003-06-20,32.64788818359375,32.79812240600586,32.38497543334961,32.39436721801758,1496858.0,0.007826081734208623,-2.0344479778098425,-0.46551651676893335,48.27585463707222,58.64812016748198,0.11702179051031436,-0.056003160977411426,-1.5251231862680754,-2.9252653331366574,32.35389282221149,0.41314697265625,0.6070614053920451,-0.022534561157229405,-0.98711535563816,0.9420462333236976,-0.5048249583976911,0.45975583608323234,0.5398475694898579,38.9474764580604,-22.458666130757486,0.4822903972404636,6,0.09389686584473367,-0.43661975860595703,-2.016432285308838,-3.769953727722168,-0.3849754333496094,4,-0.0330745130425516,1.3448348323106665,32.39436721801758,-1.166659143231165,32.938968658447266,1.9142784181262302,32.938968658447266,-0.0330745130425516
7660,2003-06-23,32.272300720214844,32.62910842895508,32.037559509277344,32.58216094970703,615677.0,-0.011504188609897548,1.9302356342472742,-1.22222723784589,37.994726066310065,56.10092163532583,0.44686643702173257,0.4007726384375587,-1.082728299815841,-2.5506749430293993,32.842684457459086,0.6103286743164062,0.502522311256925,-0.43661966323852397,-1.2553397896691791,0.38210046319213475,-0.8459797264538551,-0.02725960002319283,0.8975019273041625,20.325144174555128,-35.59265435373606,0.40936006321532925,6,0.3427238464355469,-0.06103229522705078,-1.4694833755493164,-3.2488269805908203,0.12206649780273438,0,-0.012219990803771674,-2.0344479778098425,32.64788818359375,1.3448348323106665,32.39436721801758,-1.166659143231165,32.938968658447266,-0.012219990803771674
7661,2003-06-24,32.62910842895508,32.694835662841804,32.206573486328125,32.366195678710945,1321452.0,0.011056159640850716,1.4761803426160949,-0.8484882060373041,45.614070814301336,54.12016814472179,0.14012211088495263,0.10480210827546443,-1.3735618140216062,-2.891572335913761,32.76757364489251,0.488262176513679,0.36246769913783083,-0.11502323150634908,-0.8478326833294147,0.6177862203167166,-0.48142795741788547,0.2513814944051873,0.4954044930342647,53.84615384615385,0.5017685020959064,0.36640472591153295,6,-0.0140838623046875,-0.41784000396728516,-1.8215961456298828,-3.6009397506713867,-0.3943672180175781,1,-0.033381325243101556,1.9302356342472742,32.272300720214844,-2.0344479778098425,32.64788818359375,1.3448348323106665,32.39436721801758,-0.033381325243101556
7662,2003-06-25,31.97183036804199,32.7042236328125,31.93427276611328,32.62910842895508,1098015.0,-0.020143917273872547,-1.1025612979673685,-2.4999854906342853,35.505633159248035,51.07834112743762,0.7512860369761647,0.8149561169800528,-0.6647599309794998,-2.2472320630558436,32.602235152616345,0.7699508666992188,0.26117566799888436,-0.7793435096740744,-1.47707193138854,-0.0816150879596087,-1.1282077205313037,-0.4304792988168451,1.109204417438871,3.7382059800660916,-43.46005266018384,0.34886421085723185,6,0.5915508270263707,0.23943805694580433,-1.1643180847167933,-2.9436616897582972,0.18779182434081676,2,-0.014390560041740774,1.4761803426160949,32.62910842895508,1.9302356342472742,32.272300720214844,-2.0344479778098425,32.64788818359375,-0.014390560041740774
7663,2003-06-26,32.281688690185554,32.41314697265625,31.56807518005371,31.586854934692386,876495.0,0.009691604095750872,-1.3076995195124361,-1.0571382141188552,39.70587607722119,48.31522200922507,0.39131477505149803,0.539409252063912,-0.9020855628505053,-2.5521656813607194,31.952442696813044,0.8450717926025391,0.22727054855163686,-0.47371053695678,-1.1582111929631793,0.2107901190496193,-0.8159608649599832,-0.1314602089535768,0.7305403741332483,58.01513105152958,14.918500968128882,0.3422503280032009,6,0.09859371185302024,-0.00938796997071023,-1.469481945037849,-3.2535200119018626,-0.16901397705078125,3,-0.011052885269291601,-1.1025612979673685,31.97183036804199,1.4761803426160949,32.62910842895508,1.9302356342472742,32.272300720214844,-0.011052885269291601
7664,2003-06-27,32.2347412109375,32.676055908203125,31.7652587890625,32.206573486328125,1047428.0,-0.0014543067959863487,1.0,0.0405387970671957,42.47190836851258,45.88609471661494,0.40422749297062666,0.5502290727290315,-0.7680337505615427,-2.503664959020142,30.192450224028367,0.910797119140625,0.14472198970226202,-0.4798129081726046,-1.1869983112530704,0.22737249490786127,-0.833405609712834,-0.1262202066323752,0.6619555426400936,58.67772202347277,13.099554339860745,0.35359270154023237,6,0.14554119110107422,0.03755950927734375,-1.359154224395752,-3.2065725326538086,-0.6478862762451136,4,0.012816823003253042,-1.3076995195124361,32.281688690185554,-1.1025612979673685,31.97183036804199,1.4761803426160949,32.62910842895508,0.012816823003253042
7665,2003-06-30,32.272300720214844,32.441314697265625,32.037559509277344,32.375587463378906,601406.0,0.0011651872441462707,2.440002600104004,-3.6668472372697725,48.25001345752856,44.24130759589746,0.2617101813341307,0.4990621371213706,-0.7316944882497296,-2.5364385192171532,28.170352120954572,0.40375518798828125,0.05462140390204695,-0.4173707008361802,-1.1508790757529042,0.3161376740805437,-0.7841248882945422,-0.05061651337781825,0.5181063074808421,61.98358484326027,11.523462337399799,0.3667541874583614,6,0.07981204986572266,0.0,-1.3474173545837402,-3.201878547668457,-0.6009387969970739,0,-0.0002908986890055587,1.0,32.2347412109375,-1.3076995195124361,32.281688690185554,-1.1025612979673685,31.97183036804199,-0.0002908986890055587
7666,2003-07-01,32.45070266723633,32.47887420654297,31.63380241394043,31.97183036804199,755511.0,0.00552802071870051,2.1578756053840427,-4.636338454720081,45.526268804478356,42.681539088535224,0.0075589388096659604,0.28186599043299765,-0.8226117967442335,-2.707619194985373,26.322812373747706,0.8450717926025391,-0.032941485521618574,-0.2051657676696763,-0.9158168788929473,0.5054853435535946,-0.5604913232813118,0.15015978794195917,0.24191781264799772,77.68592960184263,25.60437716094171,0.35532555561163615,7,-0.19718074798583984,-0.09858989715576172,-1.4788713455200195,-3.3802804946899414,-1.0610313415527344,1,-0.0017360317216067456,2.440002600104004,32.272300720214844,1.0,32.2347412109375,-1.3076995195124361,32.281688690185554,-0.0017360317216067456
7667,2003-07-02,32.81690216064453,32.81690216064453,32.244129180908196,32.45070266723633,839859.0,0.011284793958496797,2.1282019229767983,0.7647122082949913,49.388764835129905,43.63701291331136,-0.42217255899251427,-0.10058302042359202,-1.127051462954789,-3.0622956896867706,23.91133919872938,0.5727729797363352,-0.14572062893825688,0.16807584762572958,-0.5327026025470758,0.8688542977985385,-0.1823133774606731,0.5184650727121323,-1.2488269805908203,100.0,46.34801419172979,0.35038922508640397,7,-0.6244134902954102,-0.42253589630126953,-1.7746481895446777,-3.4929580688476562,-1.0798130035400426,2,-0.01773966801793936,2.1578756053840427,32.45070266723633,2.440002600104004,32.272300720214844,1.0,32.2347412109375,-0.01773966801793936
7668,2003-07-03,32.49765396118164,32.845069885253906,32.159622192382805,32.58216094970703,475736.0,-0.00972816379498942,1.2461732700805892,-0.2307676281550465,47.196295392781586,43.51706188616796,-0.09692507009314255,0.17358001690724478,-0.7375824559025048,-2.7335637795992582,21.542101753527525,0.6854476928711009,-0.25519776976360475,-0.11690015792846964,-0.7733010179099225,0.5395007020529867,-0.4451005879191996,0.21130027206226032,-0.9046022415161126,71.31798448318487,15.501151143111144,0.3282004299907277,7,-0.29108142852783203,-0.051644325256347656,-1.455399990081787,-2.9483585357666016,-0.7793445587158203,3,-0.010401728358687468,2.1282019229767983,32.81690216064453,2.1578756053840427,32.45070266723633,2.440002600104004,32.272300720214844,-0.010401728358687468
7669,2003-07-07,32.90140914916992,32.96713638305664,32.600940704345696,32.68544769287109,879371.0,0.01242413339961601,1.1081110757304988,-2.5555455243083043,47.319358687829094,44.55313217744785,-0.5151052510465135,-0.2675575010174498,-1.0737557739394674,-3.1160957397288342,18.852425949739967,0.469482421875,-0.33886675357884144,0.3018784523010254,-0.3101789585733812,0.9139358631754355,-0.004150253136181448,0.6079071577382322,-1.2582767028808597,95.07045980908403,42.72061203159622,0.30602870543720456,7,-0.6338033676147461,-0.4553995132446289,-1.553990364074707,-3.0375595092773438,-1.3051643371582031,0,-0.02397266428495959,1.2461732700805892,32.49765396118164,2.1282019229767983,32.81690216064453,2.1578756053840427,32.45070266723633,-0.02397266428495959
7670,2003-07-08,32.854461669921875,32.976524353027344,32.676055908203125,32.86384963989258,644858.0,-0.0014269139365792327,1.5600390021938735,-0.04347058096196844,48.915663240332854,44.91997578034024,-0.4211861234194174,-0.2333114034802719,-0.9553515270403672,-3.0449840370796437,16.65129218667501,0.30046844482421875,-0.2977037440345356,0.2554003715515165,-0.35581734194928316,0.8666180850523126,-0.05020848519887977,0.5610092283019128,-1.131888987426759,90.90931044230389,39.02434169355602,0.30560885675039867,7,-0.5821619033813477,-0.40845203399658203,-1.1267623901367188,-2.417841911315918,-1.2300491333007848,1,-0.038582483802800493,1.1081110757304988,32.90140914916992,1.2461732700805892,32.49765396118164,2.1282019229767983,32.81690216064453,-0.038582483802800493
7671,2003-07-09,32.469482421875,32.751174926757805,32.037559509277344,32.71361541748047,989811.0,-0.011717715904604908,3.4705460628511524,26.00487606663958,44.51751572495148,45.92129606541839,-0.06842684622331774,0.16532050742283388,-0.5246184874853839,-2.63648454555571,16.077805875052377,0.8169021606445312,-0.31755818881627107,-0.13286523818969442,-0.7403568709116115,0.4746263945322262,-0.43661105455065297,0.17088057817126412,-0.646593605737305,45.99990249609984,-3.527854644673468,0.3037458163609602,7,-0.19718265533447266,-0.02347278594970703,-0.6619701385498011,-1.9530496597289968,-0.6572761535644496,2,-0.02458063508026631,1.5600390021938735,32.854461669921875,1.1081110757304988,32.90140914916992,1.2461732700805892,32.49765396118164,-0.02458063508026631
7672,2003-07-10,32.56338119506836,32.56338119506836,32.056339263916016,32.056339263916016,927189.0,0.0028919085303957814,1.0,-2.0769086533954186,52.205878692106005,47.31018524485005,-0.077767843255792,0.058132762588215314,-0.5819290417941971,-2.7126750250311815,15.473327650540265,0.5070419311523438,-0.26094558134228407,-0.02863779067993022,-0.6311346200598109,0.5738590386999469,-0.329886205369867,0.2726106240100066,-0.6482015359794921,56.00014625585024,1.4754204242123592,0.30124841468993896,7,-0.25821781158447266,-0.1173715591430664,-0.6408452987670898,-2.046948432922356,-0.6666679382324254,3,-0.03604385743463645,3.4705460628511524,32.469482421875,1.5600390021938735,32.854461669921875,1.1081110757304988,32.90140914916992,-0.03604385743463645
7673,2003-07-11,32.657276153564446,32.854461669921875,32.507041931152344,32.72300338745117,798537.0,0.002883452364286665,1.1142631627820596,-0.12962879369236568,50.127853985656984,48.160845868977205,-0.12603706924482339,-0.054843520319629135,-0.6280065145892593,-2.789485252764841,14.498595550094146,0.34741973876953125,-0.25986511117401534,0.07558584213256125,-0.5142391993424056,0.6654108836075281,-0.21932667860492217,0.3704983628700447,-0.6571889189605002,65.99998374934923,9.11220547299434,0.29491252073748325,7,-0.3521127700805593,-0.21126651763915305,-0.7112665176391602,-2.1173696517944265,-0.9859142303466761,4,-0.02817708960578824,1.0,32.56338119506836,3.4705460628511524,32.469482421875,1.5600390021938735,32.854461669921875,-0.02817708960578824
7674,2003-07-14,32.14084625244141,32.845069885253906,31.981220245361328,32.845069885253906,1130604.0,-0.015813624464411036,1.453338966892009,10.71433546140326,48.27587414581731,48.16371927878706,0.4198219217969026,0.4382033277201245,-0.07331478574001693,-2.25100403321186,13.755465167072911,0.8638496398925781,-0.1645144876505782,-0.41173620223998597,-1.0290177221263832,0.2055453176464077,-0.720376962183181,-0.1030954422967909,0.8356781005859304,16.03791302081608,-43.59627579818742,0.3086407599431969,7,0.16431713104247336,0.3051633834838796,-0.1948366165161275,-1.6009397506713938,-0.5915508270263743,0,-0.0131464133413568,1.1142631627820596,32.657276153564446,1.0,32.56338119506836,3.4705460628511524,32.469482421875,-0.0131464133413568
7675,2003-07-15,32.34741973876953,32.572769165039055,32.131454467773445,32.14084625244141,845610.0,0.006427132773842992,-2.916582029927672,-0.29333506673599563,46.153866186648656,48.233452321250425,0.2514693373566672,0.18022996095919552,-0.24297769526474156,-2.4176092300428778,12.61371375779243,0.4413146972656108,-0.10032270239563701,-0.16666517257690572,-0.7292509551618522,0.3959206100080408,-0.447958063869379,0.11462771871556754,0.609198532104493,41.93565297162702,-17.66933082727097,0.2812928912924725,7,0.1314525604248047,0.09858989715576172,-0.352114200592041,-1.7981233596801758,-0.723007202148441,1,-0.023222097243741024,1.453338966892009,32.14084625244141,1.1142631627820596,32.657276153564446,1.0,32.56338119506836,-0.023222097243741024
7676,2003-07-16,32.159622192382805,32.657276153564446,31.962440490722656,32.53520965576172,649437.0,-0.005805642239886111,1.2424164081351543,-1.8181784606294367,52.941148355374146,48.62816160127757,0.43989456197751764,0.32321875090770646,-0.019690779835926264,-2.1927785443655807,11.413874258980568,0.6948356628417898,-0.051739774763639446,-0.3154953956604061,-0.861897348731226,0.23090655741041033,-0.5886963721958125,-0.04229441912499965,0.7774881179809654,22.105047083877785,-42.72570363089924,0.27320097653540876,7,0.3098602294921946,0.22066020965576882,0.009391784667975855,-1.61032581329345,-0.9014053344726456,2,-0.01664228679553592,-2.916582029927672,32.34741973876953,1.453338966892009,32.14084625244141,1.1142631627820596,32.657276153564446,-0.01664228679553592
7677,2003-07-17,31.924882888793945,32.01877975463867,31.62441253662109,31.64319229125977,1707195.0,-0.007299193447753205,-1.4705847209028284,-0.7499999999999764,44.277138841691695,48.303810873378694,0.5976428366361404,0.5039265055682094,0.25066082486852537,-1.9158481713418318,10.325503827687205,0.5352096557617152,-0.0404392560331317,-0.499530410766603,-1.0528588293487218,0.0537980078155158,-0.7761946200576659,-0.22286620147554004,0.9732406287841826,24.42750814079724,-39.56074264664626,0.2766642092910602,7,0.37558555603027344,0.4553995132446289,0.36150264739990234,-1.3755865097045898,-0.7417831420898438,3,-0.0035294294070205012,1.2424164081351543,32.159622192382805,-2.916582029927672,32.34741973876953,1.453338966892009,32.14084625244141,-0.0035294294070205012
7678,2003-07-18,32.34741973876953,32.38497543334961,32.01877975463867,32.159622192382805,691718.0,0.01323534534010462,1.7857225769007545,0.6666802088200381,51.61293669368183,48.780875096251215,0.16936465876120366,0.08189071032980877,-0.1406088100050269,-2.2969068069017773,10.238473741538169,0.46009254455566406,-0.01978402447590355,-0.07464618682861612,-0.6289088354646921,0.4796164618074563,-0.35177751114665057,0.20248513748941832,0.47428111995117206,59.23097116141868,-5.204758343626736,0.27713132431803655,7,-0.0469512939453125,0.03286266326904297,0.053989410400390625,-1.7981233596801758,-0.7981243133544922,4,-0.013933305517824901,-1.4705847209028284,31.924882888793945,1.2424164081351543,32.159622192382805,-2.916582029927672,32.34741973876953,-0.013933305517824901
7679,2003-07-21,31.56807518005371,32.206573486328125,31.41783905029297,32.17840576171875,1111860.0,-0.024092943579723913,1.3662055646949431,-3.2499390615477135,41.68515201373548,47.977484959962624,0.8266130914130798,0.8181368535666635,0.6746078635747068,-1.4752472354220885,10.442257513838529,0.9295806884765625,-0.06477902049227424,-0.8000000953674302,-1.4616150800169336,-0.1383851107179268,-1.130807587692182,-0.4691926030426785,1.1817883793410147,12.121319376690916,-50.45072240953492,0.3308074923247512,7,0.5680751800537109,0.7370891571044922,0.8333339691162109,-1.0187788009643555,0.12206649780273438,0,0.003271873326927466,1.7857225769007545,32.34741973876953,-1.4705847209028284,31.924882888793945,1.2424164081351543,32.159622192382805,0.003271873326927466
7680,2003-07-22,31.877933502197266,32.00939178466797,31.61502265930176,31.784038543701172,1144130.0,0.009815559560607534,1.2105178754703871,-0.15384278834584939,43.44087844036292,47.85785859500834,0.4064047735851304,0.5030081537192501,0.3892212233591792,-1.7410089016556256,11.548217298602752,0.4413166046142578,-0.07143219408987989,-0.4704234123230009,-1.166658136791142,0.22581131214514016,-0.8185407745570714,-0.12230605008893036,0.7653680964693166,37.121242432543276,-22.566622622855924,0.3481173622340698,7,0.25821685791015625,0.4272308349609375,0.528170108795166,-1.0046939849853516,-0.4507026672363317,1,-0.01030926539700494,1.3662055646949431,31.56807518005371,1.7857225769007545,32.34741973876953,-1.4705847209028284,31.924882888793945,-0.01030926539700494
7681,2003-07-23,31.539905548095703,31.981220245361328,31.361501693725586,31.93427276611328,1090241.0,-0.01060382267496296,1.538466346341654,-4.200089380027626,35.28138242631603,45.97735900992056,0.6690646580111235,0.7960666042252171,0.7431515489653364,-1.3569539410555365,12.681189988960792,0.6197185516357422,-0.12188971372877688,-0.7539912223815932,-1.5242245859416457,0.016242141178462788,-1.1391079041616194,-0.368874540601567,1.0053590467009883,17.431209757824803,-35.62250576916159,0.3851166817800273,7,0.5680761337280273,0.7370901107788086,0.9295783042907715,-0.5070419311523438,-0.14084434509277344,2,0.0026793672034470806,1.2105178754703871,31.877933502197266,1.3662055646949431,31.56807518005371,1.7857225769007545,32.34741973876953,0.0026793672034470806
7682,2003-07-24,31.511737823486328,32.103286743164055,31.34272384643555,31.539905548095703,734105.0,-0.0008930820850563403,-3.1538605775240858,0.07142511680095956,37.81902639685386,44.60971150005354,0.5949324719439772,0.8305824092907983,0.7857087169781494,-1.2890524773331862,14.016824095939967,0.760562896728505,-0.18570493727209225,-0.7591543197631836,-1.5946111952665163,0.07630255574014555,-1.1768827575148464,-0.34142588201151725,0.9151504812032556,16.21623600029252,-33.10089046447452,0.4177284377516653,7,0.5821590423583984,0.7276992797851562,0.997652530670166,-0.47887420654296875,-0.028169631958007812,3,-0.008045286711772959,1.538466346341654,31.539905548095703,1.2105178754703871,31.877933502197266,1.3662055646949431,31.56807518005371,-0.008045286711772959
7683,2003-07-25,31.924882888793945,32.40375518798828,31.59624481201172,31.60563468933105,1666938.0,0.013110830879015989,-3.77777276215411,-11.333829902492,37.96296688141334,43.46383291511977,0.07484249339488258,0.4103759553489468,0.39659114635382764,-1.6445154490330154,14.407414747209602,0.8920173645019531,-0.19260355375140392,-0.32816896438598775,-1.1777737302277913,0.5214358014558194,-0.7529713473068895,0.09663341853491403,-0.5821590423583949,54.867280499598984,10.86929665638204,0.4248023829209035,7,0.07511711120605469,0.2347412109375,0.5845074653625488,-0.8873233795166016,-0.27230072021484375,4,-0.02323526587940028,-3.1538605775240858,31.511737823486328,1.538466346341654,31.539905548095703,1.2105178754703871,31.877933502197266,-0.02323526587940028
7684,2003-07-28,32.64788818359375,33.708919525146484,32.53520965576172,33.09859085083008,3201923.0,0.02264707743230554,-2.4722076456481874,-1.4117625972349852,47.81745487961177,43.64867610322679,-0.6355053208149926,-0.29522683561127394,-0.304992674429279,-2.305048809700068,15.047406266481733,1.784036636352539,-0.23178412693605566,0.3741789817810073,-0.4934505963849247,1.2418085599469393,-0.05963580730195872,0.8079937708639733,-1.3051643371581996,55.15876598461343,16.388582992203162,0.4338147890829669,7,-0.12206649780273438,-0.12206649780273438,-0.13849782943725586,-1.6103286743164062,-1.3521137237548793,0,-0.03364973415740802,-3.77777276215411,31.924882888793945,-3.1538605775240858,31.511737823486328,1.538466346341654,31.539905548095703,-0.03364973415740802
7685,2003-07-29,32.26291275024414,32.72300338745117,32.103286743164055,32.64788818359375,1479605.0,-0.011791740745518364,1.3158067298166352,0.8541671956597178,47.81749342438831,43.07938111089502,-0.2947767547663389,0.0938193814747379,0.11462655729890514,-1.8505100959742364,15.533704068904127,0.6197166442871165,-0.2819123220727633,-0.010327053070071202,-0.8779699975996635,0.8573158914595247,-0.4441485253348674,0.42349441919472497,-0.8255410766601514,38.88896054065548,0.9906043629971393,0.43382147226479756,7,0.262908935546875,0.262908935546875,0.21361398696899414,-1.2253532409667969,-1.0046958923339808,1,-0.017753235016989,-2.4722076456481874,32.64788818359375,-3.77777276215411,31.924882888793945,-3.1538605775240858,31.511737823486328,-0.017753235016989
7686,2003-07-30,32.39436721801758,32.53520965576172,32.206573486328125,32.26291275024414,663176.0,0.004074476126537663,-1.6922716334885466,-0.3414619645458239,48.228346771549255,43.51840421421253,-0.43519640196550213,-0.04434561851874719,0.011581981370035521,-1.9155783871248317,15.233043172115895,0.32863616943359375,-0.2842665635071384,0.12394418716430522,-0.7416362903542932,0.9895246646829001,-0.30884605159499046,0.5567344259236044,-0.8661336303710883,44.4444802703277,8.470877757125606,0.43279023875929823,7,0.1314544677734375,0.1314544677734375,0.018779277801513672,-1.3568077087402344,-1.2300491333007777,2,-0.02985507871006443,1.3158067298166352,32.26291275024414,-2.4722076456481874,32.64788818359375,-3.77777276215411,31.924882888793945,-0.02985507871006443
7687,2003-07-31,32.2347412109375,32.88262939453125,32.16901397705078,32.25352096557617,1102169.0,-0.004927585280668612,-8.500038087499682,-0.14286128845037724,45.63107179060389,42.85375255831498,-0.25367091225692917,0.07318221266334035,0.1980460524481984,-1.6791756691708706,15.836734263992675,0.7136154174804688,-0.29779984004256477,-0.006573772430421343,-0.8330473984557116,0.8198998535948689,-0.4198105854430665,0.4066630405822238,-0.6192801857910091,30.22218209723288,-1.8725969351974499,0.41323681301264603,7,0.2910804748535156,0.2910804748535156,0.1784052848815918,-1.1971817016601562,-1.0704231262206996,3,-0.025924824476363906,-1.6922716334885466,32.39436721801758,1.3158067298166352,32.26291275024414,-2.4722076456481874,32.64788818359375,-0.025924824476363906
7688,2003-08-01,32.159622192382805,32.338027954101555,31.990610122680664,32.159622192382805,745181.0,-0.0023303744882929855,-1.0555800069969183,-0.0,50.21363626104407,43.801361919127054,-0.23243550682451897,0.1282539182976592,0.29695925855504157,-1.527237159973165,16.204349832653037,0.34741783142089133,-0.33029484397976105,-0.06479120254517312,-0.8829765342286606,0.7533941291383144,-0.4738838683869133,0.34430146329657063,-0.46042282723631445,9.83595093291141,-23.28652238336545,0.4090926658417433,8,0.36619949340821023,0.36619949340821023,0.22770261764527078,-1.1220626831054616,-0.9389648437499964,4,-0.021021826587708237,-8.500038087499682,32.2347412109375,-1.6922716334885466,32.39436721801758,1.3158067298166352,32.26291275024414,-0.021021826587708237
7689,2003-08-04,32.11267471313477,32.30046844482422,31.821596145629886,32.159622192382805,1041570.0,-0.0014598268277900006,1.9142668105999714,-100.0,47.22834522251347,44.22219156158822,-0.1118777004149436,0.1191927365234875,0.3625000270146259,-1.405362112914748,16.841989401773453,0.4788722991943324,-0.3129376191879558,-0.0723019599914494,-0.8266349252671006,0.6820310052842018,-0.449468442629275,0.3048645226463762,-0.3330865415882833,27.433501052514686,-4.38521030024134,0.37716648263782504,8,0.4131469726562429,0.4131469726562429,0.21361684799193625,-1.075115203857429,-0.713613510131843,0,-0.014327443872729884,-1.0555800069969183,32.159622192382805,-8.500038087499682,32.2347412109375,-1.6922716334885466,32.39436721801758,-0.014327443872729884
7690,2003-08-05,31.586854934692386,32.11267471313477,31.50234794616699,31.97183036804199,772977.0,-0.016374213083761413,-1.2033878464451815,8.200130007315241,43.73719210476822,45.16172597030513,0.411593942827281,0.5746394629621925,0.9093593651333087,-0.8187558957592955,17.70508505790768,0.6103267669677841,-0.371148355570746,-0.5347414016723597,-1.264850934648127,0.19536813130340747,-0.8997961681602469,-0.16968663518447613,2.122064590454098,6.1224461594803685,-25.812735311204833,0.3650547664878844,8,0.9389667510986293,0.9389667510986293,0.7394366264343226,-0.5492954254150426,-0.17840385437012074,1,-0.009215240816325077,1.9142668105999714,32.11267471313477,-1.0555800069969183,32.159622192382805,-8.500038087499682,32.2347412109375,-0.009215240816325077
7691,2003-08-06,31.67136192321777,31.86854553222656,31.21126747131348,31.352113723754886,905783.0,0.002675384703545447,-1.1874972228041132,-0.829269017727085,47.13375960998529,46.19669632731973,0.3885558270161589,0.45036389647281183,0.8336860568753472,-0.8440665969321337,17.523735166694443,0.6572780609130788,-0.3192629975427579,-0.4103283882141149,-1.1475880582363551,0.32693128180812536,-0.778958223225235,-0.04169855320299476,1.993426170349128,27.528116173575278,-5.135454264091905,0.3686298350111195,8,0.7887315750122106,0.7887315750122106,0.6408448219299352,-0.6338024139404261,-0.36619758605956676,2,-0.013044752111046387,-1.2033878464451815,31.586854934692386,1.9142668105999714,32.11267471313477,-1.0555800069969183,32.159622192382805,-0.013044752111046387
7692,2003-08-07,31.389671325683594,31.7652587890625,31.26760673522949,31.73708915710449,1008023.0,-0.008894173803358663,1.4651061719063878,-1.0882374027650121,38.8157630973816,46.29145146242732,0.7276282597865702,0.6741801438171464,1.124146236426057,-0.5192093784873677,17.33258490201615,0.49765205383301137,-0.3035146699079121,-0.6333334922790499,-1.3955816320574286,0.1289146474993288,-1.0144575621682392,-0.25220942238986055,2.1769759429931668,15.833343207836691,-12.913213205371981,0.38112406988919006,8,1.0704221725463867,1.0704221725463867,0.9131460189819336,-0.25821590423583984,0.206573486328125,3,-0.007179216329748717,-1.1874972228041132,31.67136192321777,-1.2033878464451815,31.586854934692386,1.9142668105999714,32.11267471313477,-0.007179216329748717
7693,2003-08-08,31.73708915710449,31.8873233795166,31.511737823486328,31.6525821685791,468707.0,0.011067902808419294,-1.0512833868077835,-0.24324309486293264,52.1951224345813,46.77785896853504,0.39199271127987956,0.26803166173015214,0.7779104349632071,-0.8166542690983789,17.756257791115793,0.4976520538330078,-0.20737272435433596,-0.2399063110351598,-0.9502755269495147,0.47046290487919507,-0.5950909189923372,0.11527829692201763,1.7353429196777377,48.275910376408085,16.706507784539756,0.35518460795717705,8,0.30985927581787465,0.7230043411254918,0.5563383102417028,-0.5586853027343714,0.04694938659668324,4,-0.018047372572587372,1.4651061719063878,31.389671325683594,-1.1874972228041132,31.67136192321777,-1.2033878464451815,31.586854934692386,-0.018047372572587372
7694,2003-08-11,31.71830940246582,31.86854553222656,31.361501693725586,31.793426513671875,660620.0,-0.0005917289561656602,3.4999534493996074,-0.8888863810770924,47.757259047848734,46.77116626003064,0.29619261885431314,0.2672341795400257,0.7701323001702889,-0.7611467279481232,17.378158979906626,0.507043838500973,-0.12121818813810847,-0.2375592231750474,-0.9525285696570478,0.477410123306953,-0.5950438964160512,0.11992545006595279,1.6636760900976526,56.25003967439427,24.33436575887508,0.3574846732410005,8,0.32863903045654297,0.7417840957641602,0.6079816818237305,-0.5399055480957031,-0.40375518798828125,0,-0.015689740821883902,-1.0512833868077835,31.73708915710449,1.4651061719063878,31.389671325683594,-1.1874972228041132,31.67136192321777,-0.015689740821883902
7695,2003-08-12,31.59624481201172,31.784038543701172,31.427230834960934,31.71830940246582,750719.0,-0.003848395225144352,1.8147969816204135,1.6249904781250792,50.84271586284655,47.06165171461923,0.3506164650618153,0.3479781983935837,0.8727540916072201,-0.5956447759287649,16.979627239117235,0.3568077087402379,-0.06530701967036379,-0.32206506729125906,-1.0293079519533634,0.38517781737084533,-0.6756865096223095,0.031556375039794915,1.6989119597017535,56.944601182683826,22.238506565010667,0.3536214423310527,8,0.45070362091064453,0.8638486862182617,0.7605628967285156,-0.18309879302978516,0.24413108825683594,1,-0.006240729244312848,3.4999534493996074,31.71830940246582,-1.0512833868077835,31.73708915710449,1.4651061719063878,31.389671325683594,-0.006240729244312848
7696,2003-08-13,31.62441253662109,31.755868911743164,31.46478843688965,31.73708915710449,629948.0,0.0008914896303962028,2.87497302169672,0.9230901448505399,51.68537466591496,47.734352034098244,0.2254538098490535,0.2926630179011944,0.8135672722423557,-0.5883161629807709,16.28767172719181,0.2910804748535156,-0.11308908392373951,-0.2671368598938031,-0.9764339043213788,0.4421601845337726,-0.6217853821075927,0.08751166231998297,1.5873886630763856,57.5756363300603,19.68259695325741,0.35464852221378695,8,0.15023517608642933,0.8356809616088903,0.73474216461182,-0.1549291610717738,-0.33802795410155895,2,-0.006828947606496771,1.8147969816204135,31.59624481201172,3.4999534493996074,31.71830940246582,-1.0512833868077835,31.73708915710449,-0.006828947606496771
7697,2003-08-14,31.81220626831055,31.906103134155273,31.50234794616699,31.62441253662109,656786.0,0.005938252021978174,1.1499928903695165,-1.666661024121942,48.19276076404849,47.509810312209844,-0.031938285696472946,0.10118270695006615,0.601745861063602,-0.7247682459502833,14.941439204720819,0.4037551879882848,-0.13279810427780347,-0.07370929718017294,-0.7836811752156159,0.63626258085527,-0.4286952361978926,0.2812766418375503,1.319573582251568,82.7586086128162,45.07065057839024,0.3549859390177218,8,-0.05633831024170277,0.64788722991943,0.5469484329223597,-0.342722892761234,-0.3192481994628942,3,-0.015938596866745258,2.87497302169672,31.62441253662109,1.8147969816204135,31.59624481201172,3.4999534493996074,31.71830940246582,-0.015938596866745258
7698,2003-08-15,31.896713256835934,31.896713256835934,31.45539855957031,31.83098602294922,317157.0,0.002656432811124043,12.428670922810506,0.34999695301546685,34.84844287888488,46.134265607362224,-0.17618898300297303,-0.01983848822360912,0.4864328529365558,-0.7657665824884141,14.44839977687723,0.441314697265625,-0.16678919209333998,0.03333301544189027,-0.6427639867307313,0.7094300176145083,-0.30471548564441875,0.3713815165281993,1.158246098556237,98.27582583844602,60.203694860528046,0.33804850108630974,8,-0.23474216461180575,0.5633802413940465,0.4788732528686559,-0.2582149505615199,-0.535211563110348,4,-0.009420044078046863,1.1499928903695165,31.81220626831055,2.87497302169672,31.62441253662109,1.8147969816204135,31.59624481201172,-0.009420044078046863
7699,2003-08-18,31.67136192321777,32.00939178466797,31.64319229125977,31.80281639099121,397032.0,-0.0070650330585352306,-2.9000182819071156,-2.000000000000162,37.24691661602031,45.41312388639023,-0.022373978829197227,0.22519336038179105,0.6771189911293369,-0.4902789998135795,12.994977550298891,0.3661994934081996,-0.1829988420785753,-0.1971826553344762,-0.8653130460664933,0.4709477353975444,-0.5312478507004847,0.13688254003153233,1.30984975681125,41.935325339099414,3.8026650482881124,0.3340651953660102,8,-0.06103229522704723,0.7887315750122106,0.70422458648682,-0.03286361694335582,-0.6291084289550781,0,0.003557681565970139,12.428670922810506,31.896713256835934,1.1499928903695165,31.81220626831055,2.87497302169672,31.62441253662109,0.003557681565970139
7700,2003-08-19,31.54929542541504,31.72769927978516,31.352113723754886,31.67136192321777,645710.0,-0.0038541600483952276,2.199996749869898,0.9285838653510796,31.707280821052237,43.699070687619894,0.10482821879337223,0.3387443337114746,0.7732844674154791,-0.32337455406150895,11.65215944105448,0.37558555603027344,-0.2283778667303622,-0.3028172492980943,-0.9859714294699273,0.3803369308737423,-0.6443943393840144,0.03875984078782224,1.3611184862653616,29.999738829899535,-7.031537281934909,0.34157709008591797,8,0.0892038345336914,0.9107980728149414,0.8262910842895508,0.089202880859375,-0.38497734069823863,1,-0.007440458107612735,-2.9000182819071156,31.67136192321777,12.428670922810506,31.896713256835934,1.1499928903695165,31.81220626831055,-0.007440458107612735
7701,2003-08-20,31.62441253662109,31.68075180053711,31.436620712280273,31.539905548095703,789911.0,0.0023809441761903916,1.4761563908610784,-0.6923028844651306,36.28690247222109,43.41808617371318,0.02497763906919559,0.28488930995472117,0.6874376677715013,-0.3452654156250823,9.909948960452464,0.24413108825683594,-0.2574935566940155,-0.2319254875183141,-0.9079572918745846,0.4441063168379529,-0.5699413896964494,0.10609041465982116,1.218035517444637,41.428252220670466,3.3896165669181855,0.33801590217813365,8,0.056340217590335584,0.8356809616088903,0.8380284309387243,0.014085769653323865,-0.572769165039059,2,0.006829007919036512,2.199996749869898,31.54929542541504,-2.9000182819071156,31.67136192321777,12.428670922810506,31.896713256835934,0.006829007919036512
7702,2003-08-21,31.25821685791016,31.784038543701172,31.192487716674805,31.62441253662109,958181.0,-0.011579525099063126,-1.3773580566776793,-4.333318286462428,32.08957260189234,41.1841361923033,0.41411405750472596,0.6652243961937714,1.0266216989565002,0.060723304370544184,8.529346767243426,0.5915508270263672,-0.23712696881013784,-0.5854451179504352,-1.297244356290573,0.12635412038969918,-0.9413447371205059,-0.229545498780368,1.5189839728454793,8.046127300703459,-32.17363103651076,0.35589961917006785,8,0.3427228927612269,1.1924867630004847,1.1666655540466273,0.685444831848141,-0.3474197387695348,3,0.000901130244806092,1.4761563908610784,31.62441253662109,2.199996749869898,31.54929542541504,-2.9000182819071156,31.67136192321777,0.000901130244806092
7703,2003-08-22,31.1830997467041,31.34272384643555,31.06103324890137,31.25821685791016,1026554.0,-0.0024031156846698876,1.3076995195124137,0.20512833868079206,31.734328960100868,39.403810626997966,0.4496714345894617,0.7187713802147364,1.0702703953204207,0.17844924221405023,7.864236910229344,0.2816905975341797,-0.24535147448626304,-0.6234730720520005,-1.3924586991818728,0.14551255507787175,-1.0079658856169402,-0.2389802584870644,1.499018297206689,12.871344876340396,-27.76924214932803,0.3844928135649365,8,0.3521127700805664,1.2018766403198242,1.157275676727295,0.8122062683105469,0.1314544677734375,4,0.009936738959900993,-1.3773580566776793,31.25821685791016,1.4761563908610784,31.62441253662109,2.199996749869898,31.54929542541504,0.009936738959900993
7704,2003-08-25,31.54929542541504,31.54929542541504,31.1830997467041,31.1830997467041,797685.0,0.011743402089128274,1.0,-4.874996826041462,49.21257953378558,39.22268436821342,0.06367609250384021,0.28042969024920694,0.6807533073765342,-0.15232083534108654,8.104769004054754,0.3661956787109375,-0.178875932958384,-0.2023477554321289,-0.8683483183487155,0.4636528074844577,-0.5353480368904258,0.1306525260261644,1.003135834894998,67.53230993264955,21.594908774319805,0.33300028145829336,8,-0.014082908630371094,0.8356809616088867,0.7910799980163574,0.4460105895996094,0.22535324096680043,0,-0.005952390668546359,1.3076995195124137,31.1830997467041,-1.3773580566776793,31.25821685791016,1.4761563908610784,31.62441253662109,-0.005952390668546359
7705,2003-08-26,31.690141677856445,31.708919525146484,31.136150360107425,31.492958068847656,941993.0,0.004464323229479872,3.88004485215848,0.5384651443810159,50.38462439939068,39.078156560821824,-0.06978927899145049,0.0995781292345761,0.5050278752647444,-0.25176517004027943,8.762731575135756,0.572769165039059,-0.20347943235485744,-0.0328629493713386,-0.6540463850784519,0.5883204863357747,-0.34345466722489704,0.2777287684822163,0.7429777415408978,87.01297673473796,37.14632933896511,0.31059171785355594,8,-0.15492916107177734,0.6948347091674805,0.5305156707763672,0.3051643371582031,-0.03755950927734375,1,-0.020444471033919887,1.0,31.54929542541504,1.3076995195124137,31.1830997467041,-1.3773580566776793,31.25821685791016,-0.020444471033919887
7706,2003-08-27,31.427230834960934,31.46478843688965,31.23004722595215,31.446008682250977,1028684.0,-0.00829629749112859,7.333412330297593,-0.09523026474885968,50.77521210861467,39.36509559910695,0.18127265380164914,0.3017915328260159,0.7350366662900392,0.04454245902607212,9.456251261136872,0.4600944519042969,-0.2142665142722926,-0.24741697311401722,-0.7947288456219148,0.2998948993938768,-0.521072909367966,0.02623896313993157,0.8961216907967291,50.649364353681904,-3.3767659122567224,0.2736559362539474,8,0.10798168182373402,0.9577455520629918,0.7934265136718786,0.577464103698734,0.5070419311523473,2,-0.0083657625332888,3.88004485215848,31.690141677856445,1.0,31.54929542541504,1.3076995195124137,31.1830997467041,-0.0083657625332888
7707,2003-08-28,31.39906120300293,31.45539855957031,30.96713638305664,31.389671325683594,1309311.0,-0.0008963447051996143,7.000062502930232,-0.5000507872015306,41.964277617468,40.155743903393976,0.16167662500978963,0.2784187288399096,0.7292985437584889,0.10703377072680809,9.972039047660408,0.4882621765136683,-0.23130668466092885,-0.23380260467529368,-0.7258850027124026,0.2582797933618153,-0.47984380369384994,0.012238594343262577,0.8233057806062334,58.227909942711385,3.330891011530568,0.24604119901855517,8,0.089202880859375,0.9389667510986328,0.7934274673461914,0.7323942184448242,0.47887229919433594,3,-0.01106459295629103,7.333412330297593,31.427230834960934,3.88004485215848,31.690141677856445,1.0,31.54929542541504,-0.01106459295629103
7708,2003-08-29,31.48356819152832,31.53051567077637,31.192487716674805,31.22065734863281,656573.0,0.0026913858340869012,-1.1176372185280334,27.999390615478745,44.58874801483659,40.971502947706895,0.01385941717168393,0.14826837194009101,0.6287234931562935,0.05423998728537782,10.733798096987734,0.33802795410156605,-0.2531566118898887,-0.11549291610717916,-0.543991272111306,0.31300543989694773,-0.3297420941092426,0.09875626189488429,0.6132757320255919,69.62032151562838,14.279176218151221,0.2142491780020629,8,-0.10798072814941406,0.8544597625732422,0.6830987930297852,0.7277002334594727,0.441314697265625,4,-0.01819269877236529,7.000062502930232,31.39906120300293,7.333412330297593,31.427230834960934,3.88004485215848,31.690141677856445,-0.01819269877236529
7709,2003-09-02,31.6525821685791,31.7652587890625,31.26760673522949,31.46478843688965,1858638.0,0.005368323438518674,1.4090799970453711,0.7142867506764944,51.271172946141384,43.14526873938346,-0.17667821535236428,-0.06006129025003304,0.4371011336911792,-0.07740815183162653,11.408258203634379,0.49765205383301137,-0.27289360505692883,0.07652568817138672,-0.2790710100399636,0.43212238638273703,-0.10127266093428844,0.2543240372770619,0.33129100092508423,85.88228827614554,29.473967702889937,0.17779834910567527,9,-0.2769947052001953,0.6854457855224609,0.4272298812866211,0.5586862564086914,0.21596336364745738,1,-0.010679316850083609,-1.1176372185280334,31.48356819152832,7.000062502930232,31.39906120300293,7.333412330297593,31.427230834960934,-0.010679316850083609
7710,2003-09-03,31.29577445983887,31.755868911743164,31.23004722595215,31.746479034423828,1621250.0,-0.01127262562150233,1.239996749883199,-2.3999979686769803,43.542440126437114,43.95143958985191,0.15688365900167156,0.28861892800891553,0.7787963464082175,0.3114717025306426,11.662481653907317,0.5258216857910156,-0.27072265887205305,-0.2657279968261683,-0.642651224593898,0.11119523094156136,-0.4541896107100314,-0.07726638294230526,0.5864250310205605,41.17640030015865,-14.461147348934105,0.18846161388386445,9,0.07981300354003551,0.6291084289550746,1.2300472259521449,1.107981681823727,0.4037570953369105,2,0.015301561147096576,1.4090799970453711,31.6525821685791,-1.1176372185280334,31.48356819152832,7.000062502930232,31.39906120300293,0.015301561147096576
7711,2003-09-04,31.25821685791016,31.436620712280273,31.09859275817871,31.29577445983887,806312.0,-0.0012000853973723746,1.1176372185280583,0.08333086470954239,38.43138410752171,44.65608531269962,0.15313778392548372,0.3095062914440625,0.7889907040057942,0.37806019720454387,11.615484868231734,0.3380279541015625,-0.2647799314233339,-0.2826283454894991,-0.6789844926251192,0.11372780164612095,-0.48080641905730914,-0.08445027192168908,0.5324763221689928,36.47065571184857,-15.08621145182994,0.1981780735678098,9,0.10798072814941051,0.6666660308837855,1.2676048278808558,1.1455392837524379,0.3849754333496094,3,0.01261637259929449,1.239996749883199,31.29577445983887,1.4090799970453711,31.6525821685791,-1.1176372185280334,31.48356819152832,0.01261637259929449
7712,2003-09-05,31.1643180847168,31.305164337158203,30.98591423034668,31.24882507324219,994497.0,-0.003003970879727147,2.2380685225669077,2.2500634807780204,34.76560392300007,44.99289364191064,0.25961788283049714,0.4064978840017126,0.8750602283655802,0.496690566753081,11.649620721130164,0.31925010681152344,-0.2372313132118471,-0.36525945663451864,-0.7914040709954904,0.06088515772645309,-0.5783317638150045,-0.15218714945403278,0.5915508270263636,22.89152498403133,-21.81569328191117,0.2130723071804852,9,0.20187950134276988,0.7605648040771449,1.3615036010742152,1.2394380569457972,0.8262920379638636,4,0.024706290036683676,1.1176372185280583,31.25821685791016,1.239996749883199,31.29577445983887,1.4090799970453711,31.6525821685791,0.024706290036683676
7713,2003-09-08,31.1643180847168,31.26760673522949,31.01408576965332,31.12676048278809,764564.0,0.0,1.0768924271663536,-0.4444319053852751,38.36203311236832,43.787277372864274,0.28683756441473207,0.38091696376651996,0.857080369240176,0.5297692570823109,11.91181279361721,0.2535209655761683,-0.2308865656911827,-0.3366209030151346,-0.7806565626967625,0.10741475666649336,-0.5586387328559503,-0.11460307317431884,0.5126775741577099,22.89152498403133,-21.250651318283733,0.22201782984081442,9,0.20187950134276988,0.4882640838622976,1.3615036010742152,1.2394380569457972,0.64788818359375,0,0.022898476890801156,2.2380685225669077,31.1643180847168,1.1176372185280583,31.25821685791016,1.239996749883199,31.29577445983887,0.022898476890801156
7714,2003-09-09,31.22065734863281,31.333332061767575,30.845069885253906,31.03286361694336,1066704.0,0.0018078131458822977,1.363646436386827,5.000152353867154,42.222234259708,42.88034513512176,0.20001195122642912,0.3008057138282645,0.7845586967536526,0.5139188236884742,12.085593817775116,0.4882621765136683,-0.17730465630218717,-0.25539903640747497,-0.703898626328666,0.19310055351371602,-0.47964883136807046,-0.031149241446879472,0.3853523826599137,41.237139309056175,-4.5000575652035835,0.22424979496059608,9,0.08450698852539418,0.35211181640625355,1.3051643371582067,1.1830987930297887,0.7230052947998047,1,0.02255639694889311,1.0768924271663536,31.1643180847168,2.2380685225669077,31.1643180847168,1.1176372185280583,31.25821685791016,0.02255639694889311
7715,2003-09-10,31.39906120300293,31.56807518005371,31.24882507324219,31.28638458251953,838581.0,0.0057142888561869665,-2.399973593069287,0.600002031323012,44.915273931983364,42.22924089327384,-0.02684709659638429,0.11264741747645957,0.5905010154819195,0.3698060044794893,12.030476436785431,0.347417831420902,-0.10855143140732793,-0.06713600158691335,-0.5131736142453107,0.378901611071484,-0.29015480791611026,0.15588280474228355,-0.5539913177490234,76.62341088420658,29.087799407023752,0.2230188063291983,9,-0.09389686584472656,0.0798110961914098,1.126760482788086,1.0657272338867188,0.5258216857910156,2,0.014952177270151301,1.363646436386827,31.22065734863281,1.0768924271663536,31.1643180847168,2.2380685225669077,31.1643180847168,0.014952177270151301
7716,2003-09-11,31.408451080322266,31.54929542541504,31.192487716674805,31.45539855957031,975114.0,0.0002990496199433146,2.0400091003640144,-0.4166567922132567,54.0403843510126,43.57103053033435,-0.043785545429550154,0.09090967302086383,0.5594923665635285,0.4000574472740155,12.017408202011648,0.3568077087402344,-0.12073713710515577,-0.04694805145263814,-0.48727829297628844,0.39338219007101216,-0.26711317221446507,0.1732170693091888,-0.5633811950683594,77.92213959157185,24.342482482570176,0.22016512076182576,9,-0.1032867431640625,0.018779754638671875,1.11737060546875,1.0563373565673828,0.27230072021484375,3,0.009267584514407456,-2.399973593069287,31.39906120300293,1.363646436386827,31.22065734863281,1.0768924271663536,31.1643180847168,0.009267584514407456
7717,2003-09-12,31.305164337158203,31.408451080322266,31.06103324890137,31.408451080322266,891938.0,-0.003288501648805342,5.727249224405309,2.200048752742508,53.23379514766504,44.531591322870845,0.050043876804654275,0.1625989632379472,0.6277088945356084,0.5270451105469434,12.428003405837327,0.3474178314208949,-0.15192419236046817,-0.12488269805908203,-0.5361414877420643,0.2863760916239002,-0.33051209290057315,0.08074669678240909,-0.4456343460083012,63.63638761894461,4.7046830449411345,0.20562939484149115,9,0.0,0.12206649780273438,1.1549291610717773,1.1549291610717773,0.6197185516357422,4,0.010797833560654224,2.0400091003640144,31.408451080322266,-2.399973593069287,31.39906120300293,1.363646436386827,31.22065734863281,0.010797833560654224
7718,2003-09-15,31.59624481201172,31.59624481201172,31.22065734863281,31.408451080322266,1358834.0,0.009298161533942695,3.0000000000000377,-1.8181784606293396,51.295361327662484,44.53427892081763,-0.24962311222240174,-0.16036818983075563,0.3145094114389657,0.2669961336009621,12.58304067164229,0.3755874633789098,-0.15941667972916562,0.18122119903564382,-0.17676021381011964,0.5392026118814073,0.002230492612763868,0.3602119054585238,-0.7225439170837404,100.0,40.41478443938608,0.17899070642288087,9,-0.2957754135131836,-0.16901397705078125,0.8638486862182617,0.8638486862182617,0.6197166442871094,0,0.012481398122317966,5.727249224405309,31.305164337158203,2.0400091003640144,31.408451080322266,-2.399973593069287,31.39906120300293,0.012481398122317966
7719,2003-09-16,31.784038543701172,31.784038543701172,31.45539855957031,31.61502265930176,1068408.0,0.005943545912078241,2.888865064945366,0.9000081252919838,52.52525045268715,45.53236895706764,-0.46579174561328074,-0.357623178584042,0.09330657714806279,0.10729308300624751,12.815886465608564,0.3286399841308629,-0.13626868718996477,0.363381099700927,-0.014575643992202458,0.7413378433940565,0.1744027278543605,0.5523594715474935,-0.8814358920898435,100.0,42.07140024472901,0.1889783718465649,9,-0.4694843292236328,-0.3568077087402344,0.469482421875,0.6760549545288086,-0.11267662048340199,1,0.0008862223273058412,3.0000000000000377,31.59624481201172,5.727249224405309,31.305164337158203,2.0400091003640144,31.408451080322266,0.0008862223273058412
7720,2003-09-17,31.31455421447754,31.7652587890625,31.31455421447754,31.708919525146484,992793.0,-0.014771072234200822,-1.2857211950029261,-2.3333032399309848,47.27272055761618,46.5147396737448,0.007416568682721447,0.0984192326151252,0.5247510206555219,0.6039225122176468,12.641707268559832,0.4694843292236328,-0.13674530853033673,-0.0943661689758315,-0.4700756504517578,0.2813433125000948,-0.28222090971379643,0.09348857176213343,-0.3590654093408219,35.064883673689806,-22.80197763972965,0.18785474073796324,9,0.0,0.11267662048339844,0.9389667510986328,1.1455392837524414,0.3286380767822301,2,0.02008996917683148,2.888865064945366,31.784038543701172,3.0000000000000377,31.59624481201172,5.727249224405309,31.305164337158203,0.02008996917683148
7721,2003-09-18,31.840375900268555,31.8873233795166,31.45539855957031,31.45539855957031,919415.0,0.016791606937451187,-1.243897363740384,-0.9761947369184801,58.60804552543545,49.163899851793175,-0.4773388241063188,-0.4325716215804931,-0.021373826337679702,0.09733466234806443,12.341021552611865,0.5727691650390625,-0.15653933684705024,0.4206573486328118,0.00824885034670686,0.8330658469189167,0.21445309948975932,0.6268615977758643,-0.8351741108179702,94.31828149598117,34.98943324883055,0.20620424914305205,9,-0.4741792678833008,-0.4131450653076172,0.4131450653076172,0.6197175979614258,-0.2535209655761683,3,0.0026540826273560025,-1.2857211950029261,31.31455421447754,2.888865064945366,31.784038543701172,3.0000000000000377,31.59624481201172,0.0026540826273560025
7722,2003-09-19,31.28638458251953,31.7652587890625,31.08920288085937,31.755868911743164,1324860.0,-0.017399019392366877,1.7692223554734492,-1.2195115909214658,46.74922347504585,50.09580989209068,0.10704552371682041,0.1303197101203004,0.5024311942518018,0.6619863770497716,11.886192446589694,0.7511730194091832,-0.13952279902746056,-0.1347423553466811,-0.5450154695515366,0.27553075885817435,-0.33987891244910884,0.07039420175574662,-0.21061306586366513,24.705755834100394,-31.94482212989346,0.20513655710242826,9,0.07981204986572266,0.14084625244140625,0.8309860229492188,1.1737089157104492,0.21596336364745738,4,0.012605074804262317,-1.243897363740384,31.840375900268555,-1.2857211950029261,31.31455421447754,2.888865064945366,31.784038543701172,0.012605074804262317
7723,2003-09-22,31.492958068847656,31.492958068847656,31.07981109619141,31.07981109619141,916326.0,0.006602664036915895,-1.000000000000017,-0.880001625058393,47.400622069103456,50.671186315356834,-0.05364976704816726,-0.05465174700427866,0.26442245840406287,0.47203045410735456,11.1875389779321,0.41314697265624645,-0.09898851086504123,0.05633821487426616,-0.33922701503629327,0.4519034447848256,-0.14144440008101355,0.25412082982954587,0.3943653106689453,51.16293351662476,-1.7160854078771592,0.19778261495528004,9,-0.018779754638671875,-0.06572723388671875,0.6150226593017578,0.9671354293823242,0.009389877319332385,0,0.013714965072574081,1.7692223554734492,31.28638458251953,-1.243897363740384,31.840375900268555,-1.2857211950029261,31.31455421447754,0.013714965072574081
7724,2003-09-23,31.361501693725586,31.539905548095703,31.21126747131348,31.408451080322266,644538.0,-0.004174151403456228,1.1212151057215616,-0.1136384621066637,51.155104448794546,51.36450081722475,0.11162497053691212,0.06536555544046152,0.3789165491001114,0.617259771932634,10.925285189589466,0.328638076782223,-0.04029578121753019,-0.06572847366333079,-0.45894059590207803,0.32748364857541645,-0.26233453478270263,0.13087758745604106,0.5096714401245102,34.88375388845163,-18.671051979674395,0.1966060611193734,9,0.11267662048339844,0.06572914123535156,0.6995306015014648,1.0985918045043945,0.018779754638668322,1,0.027245498985279504,-1.000000000000017,31.492958068847656,1.7692223554734492,31.28638458251953,-1.243897363740384,31.840375900268555,0.027245498985279504
7725,2003-09-24,31.04225349426269,31.31455421447754,30.98591423034668,31.17370986938477,1093755.0,-0.01017962094355851,-1.6922818503558676,2.799959374365376,46.54654013506751,50.53185145989752,0.4189996346627112,0.35161434471928743,0.6704835468534149,0.946315444422865,11.215588083670594,0.37558746337890625,-7.600688002185052e-05,-0.35258226394653747,-0.7610509173084239,0.05588638941534896,-0.5568165906274807,-0.14834793726559425,0.8130923988342289,6.2501322477027275,-47.422326521813545,0.20423432668094268,9,0.39436531066894887,0.32394313812256215,0.9929580688476598,1.4178400039672887,0.3098602294921946,2,0.020266197139049646,1.1212151057215616,31.361501693725586,-1.000000000000017,31.492958068847656,1.7692223554734492,31.28638458251953,0.020266197139049646
7726,2003-09-25,31.1643180847168,31.492958068847656,31.11737060546875,31.1830997467041,1152330.0,0.003932207772115115,-5.6666440964875155,0.14287372498944595,50.0,50.17254088793474,0.28906077327185287,0.22012921524686035,0.5276396319641812,0.8348676940379818,11.333290916998317,0.4507045745849645,0.030077917935035003,-0.21737203598022248,-0.638186870815808,0.2034427988553631,-0.4277794533980135,-0.006964618562431468,0.6562505418701114,22.89152498403133,-33.24214645243758,0.21040741741779254,9,0.2723007202148402,0.20187854766845348,0.884978294372555,1.29577541351318,-0.05633735656738992,3,0.015366105725182377,-1.6922818503558676,31.04225349426269,1.1212151057215616,31.361501693725586,-1.000000000000017,31.492958068847656,0.015366105725182377
7727,2003-09-26,31.05164337158203,31.28638458251953,30.98591423034668,31.03286361694336,738152.0,-0.0036155038858375343,-4.333231769246394,-0.9998984462274665,48.2758842098381,49.83704343039869,0.4045325819476133,0.321948186809756,0.6253648131446248,0.9586613100576926,11.0450253230646,0.30047035217285156,0.038613880717786486,-0.3126758575439439,-0.7584155713976841,0.13306385630979634,-0.535545714470814,-0.08980600061707378,0.7355390791552701,11.86465186898995,-46.47151958273457,0.22286985692687084,9,0.3849754333496094,0.31455326080322266,1.0187797546386719,1.4084501266479492,1.7183113098144531,4,0.01723617512624709,-5.6666440964875155,31.1643180847168,-1.6922818503558676,31.04225349426269,1.1212151057215616,31.361501693725586,0.01723617512624709
7728,2003-09-29,30.910797119140625,31.14554023742676,30.873239517211914,31.14554023742676,707586.0,-0.004535871121407631,1.3199889496477302,-12.49979687182631,45.378139306755116,49.04291996973958,0.4893872690536192,0.4402558548152804,0.7356949512775941,1.1049727482278513,11.025636150024802,0.2723007202148473,0.018686666173092448,-0.4248835563659661,-0.9102064859811456,0.060439373249213446,-0.6675450211735559,-0.18222209155837632,0.8443346027810499,5.633645661969816,-52.59900369427807,0.24266146480758904,9,0.4694843292236328,0.4553995132446289,1.1150245666503906,1.5399065017700195,1.5774650573730469,0,0.01913735271032735,-4.333231769246394,31.05164337158203,-5.6666440964875155,31.1643180847168,-1.6922818503558676,31.04225349426269,0.01913735271032735
7729,2003-09-30,31.31455421447754,31.31455421447754,30.61032867431641,30.938966751098636,1540097.0,0.013062008520217105,2.7499949216924793,-1.5999934997927665,48.818899736834254,49.214717656319365,0.013444120604898302,0.01040981873731539,0.3306087065779266,0.7155309996660222,11.789966773564627,0.7042255401611293,0.017211998778797977,-0.00422506332397532,-0.46605523710172037,0.4576051104537697,-0.23514015021284607,0.22669002356489543,0.3876639751615514,79.78722944471328,22.894392897775447,0.23091508688887238,9,-0.06572818756103516,-0.06572818756103516,0.6455402374267578,1.0704221725463867,1.1737079620361328,1,0.005997011178994427,1.3199889496477302,30.910797119140625,-4.333231769246394,31.05164337158203,-5.6666440964875155,31.1643180847168,0.005997011178994427
7730,2003-10-01,31.77464866638184,31.953052520751953,31.17370986938477,31.26760673522949,1547978.0,0.014692671297603432,-1.2432430948629531,1.3499969530155307,54.54545454545457,48.76331865854371,-0.41853604894637186,-0.43423242362899117,-0.13548514928164934,0.2647764683143201,11.897539715502,0.779342651367184,0.009482953000844674,0.43192567825317596,-0.07256685931941576,0.9364182158257677,0.17967940946687833,0.6841719470394736,-1.1643199920654297,86.71328770664849,31.13877992945548,0.2522462687862966,10,-0.4929580688476598,-0.4929580688476598,0.18544578552245738,0.6103277206420863,0.6103267669677699,2,-0.012411379340751982,2.7499949216924793,31.31455421447754,1.3199889496477302,30.910797119140625,-4.333231769246394,31.05164337158203,-0.012411379340751982
7731,2003-10-02,31.6525821685791,31.84976577758789,31.539905548095703,31.68075180053711,998757.0,-0.0038416317072259565,-1.4444360851345557,-0.05555680946147171,54.29233813860036,49.601442510049765,-0.3642100692576342,-0.296297537566506,-0.010062855003127424,0.3930191549178943,11.72572872387648,0.3098602294921875,-0.02022835878880258,0.2901409149169929,-0.23099764590164185,0.8112794757356276,0.029571634507675526,0.5507101953263103,-1.0422534942626918,77.62232696093884,22.11469430198079,0.2605692804093177,10,-0.3708915710449219,-0.3708915710449219,0.3075122833251953,0.7323942184448242,1.3802814483642578,3,-0.009492699307245944,-1.2432430948629531,31.77464866638184,2.7499949216924793,31.31455421447754,1.3199889496477302,30.910797119140625,-0.009492699307245944
7732,2003-10-03,31.93427276611328,32.34741973876953,31.1830997467041,32.01877975463867,1093542.0,0.0088994507946909,2.1392301560772413,2.9999322906087076,54.18603904110169,50.35537772916068,-0.6083024057590691,-0.5453055705649064,-0.284147128569856,0.118455847772438,11.503074131535717,1.1643199920654297,0.0044878442606339775,0.5333337783813477,-0.037561663415630164,1.1042292201783255,0.24788605748285875,0.8187814992798366,-1.2970896148681597,76.21615923824243,25.24857768239243,0.2854477208984883,10,-0.4553985595703125,-0.4553985595703125,0.025821685791015625,0.45070362091064453,0.9295768737792969,4,-0.025874772349307462,-1.4444360851345557,31.6525821685791,-1.2432430948629531,31.77464866638184,2.7499949216924793,31.31455421447754,-0.025874772349307462
7733,2003-10-06,31.877933502197266,32.06572723388672,31.86854553222656,31.924882888793945,545067.0,-0.001764225674673825,-5.000174119968118,0.5555680946147249,51.201898896737475,50.360577112265446,-0.5493852672526209,-0.45614989395415506,-0.2340183199503869,0.18391606272539462,11.268387008356088,0.1971817016601598,-0.04652283840580296,0.4413137435913086,-0.1559078220713772,1.0385353092539908,0.1427029607599657,0.7399245264226515,-1.172340887451167,72.97284833365536,27.04231365239459,0.29861078283134146,10,-0.3990592956542969,-0.3990592956542969,0.03521251678466797,0.4600944519042969,1.0328636169433594,0,0.027982402910079918,2.1392301560772413,31.93427276611328,-1.4444360851345557,31.6525821685791,-1.2432430948629531,31.77464866638184,0.027982402910079918
7734,2003-10-07,31.924882888793945,32.0,31.54929542541504,31.54929542541504,961802.0,0.0014727863897903148,-1.3999979686769994,-7.999837497460898,58.76009364891289,51.717638613803814,-0.5677162693683293,-0.4718261316720067,-0.3100688396520752,0.1407560010490343,10.38799989975734,0.45070457458496094,-0.0158920181220239,0.45305185317993235,-0.1729066176215568,1.0790103239814215,0.140072617779186,0.7660310885806787,-1.1536171890869085,63.999889495938866,16.005272988538046,0.3129792354007446,10,-0.44600868225097656,-0.44600868225097656,-0.06807518005371094,0.4131450653076172,1.1173725128173828,1,0.01764702754532199,-5.000174119968118,31.877933502197266,2.1392301560772413,31.93427276611328,-1.4444360851345557,31.6525821685791,0.01764702754532199
7735,2003-10-08,31.86854553222656,32.01877975463867,31.48356819152832,31.962440490722656,600021.0,-0.0017646848310651775,4.181803072832029,-0.24999492169250778,50.46729918221846,51.769560745161435,-0.4267171060030073,-0.39896807925017086,-0.27167645587347167,0.20913935615780943,10.146323231056328,0.5352115631103516,-0.002388922092507073,0.37324028015136435,-0.27600708987572276,1.0224876501784514,0.04861659513781902,0.6978639651649097,-1.034233670957022,58.870910934589396,16.044582642691047,0.3246236850135441,10,-0.3896713256835902,-0.3896713256835902,-0.011737823486324572,0.46948242187500355,1.3051643371582138,2,0.019446028487884126,-1.3999979686769994,31.924882888793945,-5.000174119968118,31.877933502197266,2.1392301560772413,31.93427276611328,0.019446028487884126
7736,2003-10-09,31.69953155517578,32.17840576171875,31.45539855957031,32.17840576171875,698747.0,-0.005303473196787922,2.0196122166106543,5.100105630941547,57.857157366592794,52.83414665146751,-0.19422380299706532,-0.21821707195017126,-0.12717921401685572,0.3851408805457339,9.834478190018084,0.723007202148441,0.004064036559256579,0.18967227935791087,-0.46440940621337035,0.8437539649291921,-0.13736856342773152,0.5167131221435532,-0.8046953788062439,44.354800397746544,-0.7321124994571448,0.32704084278564133,10,-0.2206573486328125,-0.2206573486328125,-0.04929637908935547,0.6384963989257812,1.5305137634277415,3,0.021623154808478873,4.181803072832029,31.86854553222656,-1.3999979686769994,31.924882888793945,-5.000174119968118,31.877933502197266,0.021623154808478873
7737,2003-10-10,31.64319229125977,31.77464866638184,31.474178314208984,31.521127700805664,424403.0,-0.0017772901097276028,-1.7826048557323229,-0.25489907116797783,53.0302867088423,53.68438525169941,-0.05045480406958447,-0.1425645068720378,-0.0913708238122588,0.448061091120703,9.20704913554025,0.3004703521728551,0.05377730169458417,0.11643161773681854,-0.5328308098410055,0.7656940453146426,-0.20819959605209348,0.44106283152573056,-0.6902527723942313,25.973978008991423,-17.58657258990516,0.32463121378891185,10,-0.16431808471680043,-0.16431808471680043,0.002347946166988635,0.6948356628417933,1.5492973327636754,4,0.04391691308804635,2.0196122166106543,31.69953155517578,4.181803072832029,31.86854553222656,-1.3999979686769994,31.924882888793945,0.04391691308804635
7738,2003-10-13,31.990610122680664,32.06572723388672,31.690141677856445,31.83098602294922,429941.0,0.010979228272011587,1.4242405589240097,1.3077019235276273,61.672465729379525,55.11255925087111,-0.2554571919845863,-0.48372336991610254,-0.4532841245371628,0.10796189951638269,9.323489097655107,0.4225349426269496,0.09458616822960764,0.4441311836242683,-0.23717949447303255,1.1254418617215691,0.10347584457561965,0.7847865226729169,-0.981891395018966,74.02575818331482,28.15450377960434,0.3406553390486498,10,-0.23004531860351562,-0.5117359161376953,-0.34506988525390625,0.34741783142089844,0.9953060150146413,0,0.0272967446967447,-1.7826048557323229,31.64319229125977,2.0196122166106543,31.69953155517578,4.181803072832029,31.86854553222656,0.0272967446967447
7739,2003-10-14,31.81220626831055,31.924882888793945,31.55868530273437,31.64319229125977,607157.0,-0.0055767568572763215,-1.1666704283843474,1.058824935176666,65.07349728796027,56.282341777816185,0.0010753772671598938,-0.3194810188579176,-0.29023418388997513,0.290172542530005,9.842241325864723,0.4319248199462926,0.1524058435162594,0.2643189430236852,-0.4191723909440519,0.9478102769914223,-0.07742672396018335,0.6060646100075537,-0.7499395002045404,49.35050545554387,-1.469246190240689,0.3417456669838692,10,-0.04694652557373402,-0.3333320617675817,-0.3028163909912145,0.5258216857910121,1.3239440917968714,1,0.03453362654461434,1.4242405589240097,31.990610122680664,-1.7826048557323229,31.64319229125977,2.0196122166106543,31.69953155517578,0.03453362654461434
7740,2003-10-15,31.943662643432614,32.01877975463867,31.708919525146484,31.924882888793945,517590.0,0.00413226212647233,2.66668171353767,0.11111361892292396,65.2014616582573,57.49446661333363,-0.11609359483640702,-0.42308119635427843,-0.41888216608132467,0.16737402269156476,10.111460946217463,0.3098602294921875,0.2443002540607253,0.3643198966979959,-0.33174676802027747,1.0603865614162693,0.016286564338859222,0.7123532290571326,-0.829989756500062,67.53239558491408,12.6354625629439,0.34803333235913697,10,-0.17840290069579723,-0.4647884368896449,-0.5046958923339808,0.3333320617675817,1.0610332489013707,2,0.03439157151268546,-1.1666704283843474,31.81220626831055,1.4242405589240097,31.990610122680664,-1.7826048557323229,31.64319229125977,0.03439157151268546
7741,2003-10-16,31.924882888793945,31.943662643432614,31.46478843688965,31.943662643432614,575739.0,-0.0005879023594850263,49.99898435914953,-1.0,67.68054992372907,58.99385671140333,-0.061045551286166955,-0.41913504924350065,-0.4001786675515149,0.18804364724427813,10.511250311342593,0.4788742065429652,0.299315372436709,0.34131479263305664,-0.3624075538109537,1.0450371390770634,-0.010546380588948523,0.6931759658550618,-0.7618601277879158,76.56261406376463,15.552256816757428,0.3518611732220042,10,-0.10798072814941406,-0.44600868225097656,-0.5328645706176758,0.35211181640625,1.342721939086914,3,0.039117668338547906,2.66668171353767,31.943662643432614,-1.1666704283843474,31.81220626831055,1.4242405589240097,31.990610122680664,0.039117668338547906
7742,2003-10-17,31.68075180053711,32.01877975463867,31.54929542541504,32.01877975463867,683730.0,-0.007647047261135853,1.7777840473073625,17.999593743655648,64.96349553257684,60.52292300427438,0.16018709407349263,-0.15172301137216948,-0.14988111295672724,0.43416344660080597,10.128772384659065,0.4694843292236328,0.2888036922357564,0.07746534347534251,-0.6131742953166395,0.7681049822673209,-0.2678544759206467,0.4227851628713317,-0.4703531604205402,35.93766365670576,-30.752387764383165,0.3453198193959893,10,0.13615036010742188,-0.20187759399414062,-0.31455421447753906,0.5962429046630859,2.028167724609375,4,0.048903306582520845,49.99898435914953,31.924882888793945,2.66668171353767,31.943662643432614,-1.1666704283843474,31.81220626831055,0.048903306582520845
7743,2003-10-20,31.924882888793945,31.924882888793945,31.46478843688965,31.83098602294922,484788.0,0.007705975217819683,8.799995937353998,-0.27777840473073623,62.64588764023637,60.95467789219921,-0.08558392399316261,-0.3813903228928872,-0.3960817997606405,0.18761376873654712,9.628526503092935,0.4600944519042969,0.29516407262482147,0.3000001907348633,-0.40301492998874267,1.0030153114584657,-0.05150736962693969,0.6515077510966663,-0.6690034047312565,83.0508416221669,17.27321099861507,0.3515075603618014,10,-0.10798072814941406,-0.44600868225097656,-0.558685302734375,0.35211181640625,1.6338024139404226,0,0.039705916530533125,1.7777840473073625,31.68075180053711,49.99898435914953,31.924882888793945,2.66668171353767,31.943662643432614,0.039705916530533125
7744,2003-10-21,32.21596145629883,32.281688690185554,31.91549301147461,31.981220245361328,862863.0,0.00911760799620831,-1.0000000000000389,2.4999898433849967,59.83258157377399,61.995264824594265,-0.36993329400586106,-0.6378769968536488,-0.6852848578173365,-0.11785865126635997,9.529295591255087,0.3661956787109446,0.2889207224198671,0.5483557701110833,-0.19021941660344055,1.286930956825607,0.17906817675382314,0.917643363468347,-0.9164203620478659,91.9540686122278,27.63394092818028,0.3692875933572622,10,-0.34741783142089844,-0.7370872497558594,-0.8521113395690918,0.06103324890136719,1.1267623901367259,1,0.023899789004929284,8.799995937353998,31.924882888793945,1.7777840473073625,31.68075180053711,49.99898435914953,31.924882888793945,0.023899789004929284
7745,2003-10-22,31.67136192321777,32.19718170166016,31.50234794616699,31.924882888793945,764031.0,-0.016904649386913717,-1.3492013335826893,-1.0800019500780182,50.35212023157102,61.16137180959185,0.1606481422360595,-0.046092879093198036,-0.1411643318656779,0.41353184557580747,8.595610921313284,0.7136135101318395,0.2886188946705808,-0.02769918441772745,-0.7051950504212705,0.6497966815858156,-0.36644711741950076,0.3110487485840423,-0.32990568318606606,25.28747977426497,-35.80711881264236,0.3387479330017713,10,0.20187664031983132,-0.19248771667480113,-0.3004693984985316,0.6056327819824254,1.9154911041259801,2,0.046249619465080105,-1.0000000000000389,32.21596145629883,8.799995937353998,31.924882888793945,1.7777840473073625,31.68075180053711,0.046249619465080105
7746,2003-10-23,31.64319229125977,31.877933502197266,31.474178314208984,31.50234794616699,1154780.0,-0.0008894354472754884,-3.0952205917915285,-0.5555530477437419,43.96886144624025,60.154546780413845,0.2011373549235671,0.02086188420712176,-0.11471898559443616,0.42249733376378984,8.173395496323726,0.40375518798828125,0.25059487441419037,-0.0798125267028773,-0.7099266815977892,0.5503016281920345,-0.39486960415033323,0.23524455074457862,-0.26149751127855225,21.83912339974481,-35.800111068278014,0.3150570774474565,10,0.23004627227783203,-0.16431808471680043,-0.2722997665405309,0.6338024139404261,1.9812202453613175,3,0.04302674611784596,-1.3492013335826893,31.67136192321777,-1.0000000000000389,32.21596145629883,8.799995937353998,31.924882888793945,0.04302674611784596
7747,2003-10-24,31.586854934692386,31.67136192321777,31.31455421447754,31.50234794616699,836132.0,-0.0017803942171454867,1.8148181585639775,0.6000027084490268,43.968896199205986,58.18748349928346,0.27786312570377447,0.1258017532917748,-0.06685019025995942,0.461806715538156,7.552532974095086,0.3568077087402308,0.24971008852399734,-0.1629104614257777,-0.7134023576534965,0.38758143480194107,-0.43815640953964063,0.11233548668808169,0.7605648040771449,28.155414480029034,-26.406397603329356,0.2752459481138598,10,0.21126651763916016,-0.10798072814941762,-0.19014120101929066,0.690139770507809,1.9624423980712855,4,0.05321042239449025,-3.0952205917915285,31.64319229125977,-1.3492013335826893,31.67136192321777,-1.0000000000000389,32.21596145629883,0.05321042239449025
7748,2003-10-27,31.50234794616699,31.77464866638184,31.370891571044922,31.690141677856445,646881.0,-0.002675384703545891,1.2631635216763526,-2.222227237845745,41.37931034482745,55.55479606115759,0.3194165792743462,0.27078165923994035,0.005307325426731069,0.5250232051780408,6.55537828049447,0.4037570953369176,0.2349259919995923,-0.2769949913024945,-0.6820413987351053,0.12805141613011983,-0.47951819501880166,-0.07447178758618733,0.8244144821167048,19.41754082874261,-32.5479611923858,0.2025232037163071,10,0.2957735061645579,-0.023473739624019885,-0.10563421249389293,0.7746467590332067,2.1784038543701207,0,0.07004467040838391,1.8148181585639775,31.586854934692386,-3.0952205917915285,31.64319229125977,-1.3492013335826893,31.67136192321777,0.07004467040838391
7749,2003-10-28,31.50234794616699,31.755868911743164,31.408451080322266,31.73708915710449,1175334.0,0.0,1.5517217225630446,1.2499949216924746,42.35292993036923,53.01607031361447,0.30266985940312097,0.3010047267939555,-3.190827687049591e-05,0.5032167018075491,4.954365148297328,0.34741783142089844,0.24072533020482467,-0.28638467788696786,-0.6529423940948895,0.08017303832095024,-0.4696635359909287,-0.10310581978300704,0.8041703178405832,21.276669310276443,-28.58370378125429,0.18327885810395939,10,0.2957735061645579,-0.023473739624019885,-0.0516433715820277,0.7746467590332067,2.347417831420902,1,0.06527568548482066,1.2631635216763526,31.50234794616699,1.8148181585639775,31.586854934692386,-3.0952205917915285,31.64319229125977,0.06527568548482066
7750,2003-10-29,31.380281448364254,31.511737823486328,31.20187759399414,31.389671325683594,1560651.0,-0.0038748380917933423,1.4444360851345557,0.040000975039016694,43.199972698974385,50.296006177530614,0.37595190070566176,0.41319613815403144,0.11910201914520968,0.6079428441962911,5.206455968205286,0.3098602294921875,0.18604265348539428,-0.3887328147888205,-0.7983769187713001,0.020911289193659144,-0.5935548667800603,-0.18391076279758067,0.9063975346527151,26.388920236536283,-23.1695209615992,0.20482205199123985,10,0.36150169372559304,0.09859275817871449,0.07042312622070668,0.896713256835941,2.535211563110355,2,0.06253743776328036,1.5517217225630446,31.50234794616699,1.2631635216763526,31.50234794616699,1.8148181585639775,31.586854934692386,0.06253743776328036
7751,2003-10-30,31.352113723754886,31.492958068847656,31.07981109619141,31.22065734863281,1563527.0,-0.0008976249832467476,1.0000092333119257,-13.999796871821582,43.72471633360823,47.93614182208965,0.35126762578941495,0.4402723366648402,0.14152777920020654,0.625776773274108,5.569125169974301,0.41314697265624645,0.1313594493171415,-0.40187711715697816,-0.8497551431847405,0.04600090887078068,-0.6258161301708576,-0.17793810414309874,0.8911732037011681,39.189393211545585,-12.800753235278407,0.2239390130138795,10,0.3286361694335973,0.12676048278808238,0.0492939949035609,0.924880981445309,2.7042255401611293,3,0.07127874449803517,1.4444360851345557,31.380281448364254,1.5517217225630446,31.50234794616699,1.2631635216763526,31.50234794616699,0.07127874449803517
7752,2003-10-31,31.10798072814941,31.12676048278809,30.61032867431641,30.76995277404785,2222442.0,-0.007786811369611124,1.7499949216924462,2.5714078437629833,30.084730444602258,44.31823546701921,0.5650274522471008,0.652796841572826,0.3887689640393184,0.8522042793818692,5.712865606872229,0.7417850494384766,0.055630641467949715,-0.6046955108642607,-1.128550556318995,-0.08084046540952627,-0.8666230335916261,-0.34276798813689524,1.065497649430764,42.74186282331179,-6.194032709960837,0.2619275227273666,10,0.33802795410157316,0.37089347839355824,0.29342699050903676,1.1690139770507848,3.032865524292003,4,0.08089344758384054,1.0000092333119257,31.352113723754886,1.4444360851345557,31.380281448364254,1.5517217225630446,31.50234794616699,0.08089344758384054
7753,2003-11-03,32.769954681396484,32.779342651367195,31.81220626831055,31.877933502197266,3076146.0,0.05342596704591518,1.1237141899815462,2.638897666230335,62.944184943442494,44.66396917476014,-1.0778100157673833,-0.9896631890813836,-1.248298813799078,-0.8194898502956818,5.665958153396049,1.671361923217784,0.012148180351069016,1.0126773834228509,0.3086652470792899,1.7166895197664154,0.6606713152510721,1.3646834515946331,-2.1596260070800746,99.56717798640122,48.590035304990046,0.3520060681717818,11,-1.0751190185546804,-1.0751190185546804,-1.368546962738037,-0.49295997619628906,0.7417831420898438,0,0.023782231588181713,1.7499949216924462,31.10798072814941,1.0000092333119257,31.352113723754886,1.4444360851345557,31.380281448364254,0.023782231588181713
7754,2003-11-04,32.48826217651367,32.769954681396484,32.328636169433594,32.769954681396484,1686534.0,-0.00859606025157944,2.1333351389415522,-0.31579127430101184,57.07314801373576,45.41075003944511,-0.8419719785855087,-0.6994613873768571,-0.956265301039231,-0.5470053181083046,6.382098451387338,0.4413185119628906,-0.013263286341235414,0.7028159141540513,-0.07105128729915577,1.4766831156072584,0.3158823134274513,1.0897495148806549,-1.877933502197262,86.58005536463598,36.13981496323824,0.38693360072660277,11,-0.7934265136718679,-0.7934265136718679,-1.115023136138916,-0.21126747131347656,1.2112693786621094,1,0.036705245037252476,1.1237141899815462,32.769954681396484,1.7499949216924462,31.10798072814941,1.0000092333119257,31.352113723754886,0.036705245037252476
7755,2003-11-05,32.48826217651367,32.71361541748047,32.046947479248054,32.676055908203125,1286733.0,0.0,4.071400589080198,0.6666621526461188,57.35292433662045,46.897868138376246,-0.7978065132032235,-0.6858153938514135,-0.9502516743544902,-0.5626036919825026,6.932207696760476,0.6666679382324148,-0.046924289986503,0.6718300819396958,-0.1632528828172397,1.5069130466966278,0.25428859956122807,1.0893715643181636,-1.8345532226562469,86.58005536463598,37.81472365703659,0.4175414823784666,11,-0.7934265136718679,-0.7934265136718679,-1.239436149597168,-0.32863807678222656,1.1455421447753835,2,0.041907553986020085,2.1333351389415522,32.48826217651367,1.1237141899815462,32.769954681396484,1.7499949216924462,31.10798072814941,0.041907553986020085
7756,2003-11-06,32.38497543334961,32.507041931152344,32.06572723388672,32.366195678710945,870744.0,-0.0031792018484365636,2.3571190203276213,-0.10000203132296283,59.54195435153185,48.62820793307912,-0.6461856686159848,-0.5571071226969266,-0.8335518185208848,-0.47282571741728674,7.3060251974668,0.441314697265625,-0.09669515485792601,0.5342711448669419,-0.3361263477617129,1.4046686374955932,0.09907239855261452,0.9694698911812694,-1.6887538055419888,81.8181338529774,30.13183974591142,0.43519874631432603,11,-0.6901397705078054,-0.6901397705078054,-1.1032848358154297,-0.22535133361816406,1.8873252868652344,3,0.047260112371396046,4.071400589080198,32.48826217651367,2.1333351389415522,32.48826217651367,1.1237141899815462,32.769954681396484,0.047260112371396046
7757,2003-11-07,33.03286361694336,33.03286361694336,32.30046844482422,32.38497543334961,1557669.0,0.020005826001849192,1.2608690532265663,34.49928905140448,63.53209096419416,51.089628001897644,-1.1928251081835874,-1.1547512323557,-1.4593136924470187,-1.1305923751158247,7.978234643047764,0.7323951721191406,-0.06329927067396568,1.112675762176515,0.10153350488511848,2.1238180194679117,0.6071046335308168,1.6182468908222134,-2.294979568664548,100.0,50.12143148059094,0.5055711286456986,11,-1.2112674713134766,-1.2112674713134766,-1.7511730194091797,-0.8732395172119141,1.3427238464355469,4,0.030983558036055125,2.3571190203276213,32.38497543334961,4.071400589080198,32.48826217651367,2.1333351389415522,32.48826217651367,0.030983558036055125
7758,2003-11-10,32.86384963989258,33.408451080322266,32.78873062133789,33.342723846435554,1863644.0,-0.005116540273671255,1.030776154105779,-0.7391309467734448,58.156028709374716,52.845527866231585,-0.9056061920440719,-0.966515772775633,-1.2724054959631772,-0.9638442362275832,8.210751733616677,0.619720458984375,-0.00720549829872752,0.899999809265136,-0.19581539436895667,1.9958150128992287,0.3520922074480879,1.4479074110821841,-2.0341664088671862,59.99999999999979,14.805735981517998,0.5479076018170466,11,-0.8544597625732422,-0.8544597625732422,-1.3849754333496094,-0.7042255401611328,0.7887306213378906,0,0.038857182787214395,1.2608690532265663,33.03286361694336,2.3571190203276213,32.38497543334961,4.071400589080198,32.48826217651367,0.038857182787214395
7759,2003-11-11,32.910797119140625,32.94835662841797,32.676055908203125,32.86384963989258,1052646.0,0.001428544731139958,3.4615144223256977,-0.09803718514505885,67.8377884272784,55.58306294715426,-0.8177498658184348,-0.9770325835511144,-1.3059929411833373,-1.0168555665347938,8.715080051697582,0.27230072021484375,0.060936873461166385,0.8920177459716783,-0.2793260946708642,2.063361586614217,0.3063458256504106,1.4776896662929495,-1.9263878171574191,63.44820823176692,15.08583733431417,0.5856719203212697,11,-0.9014072418212891,-0.9014072418212891,-1.4319229125976562,-0.7511730194091797,1.6619720458984304,1,0.01825968244312759,1.030776154105779,32.86384963989258,1.2608690532265663,33.03286361694336,2.3571190203276213,32.38497543334961,0.01825968244312759
7760,2003-11-12,33.04225540161133,33.220657348632805,32.56338119506836,32.86384963989258,1015265.0,0.00399438160050658,1.4561446023578097,3.8001137563987974,69.5537916407641,58.45296020350491,-0.7695960270665978,-1.0771954495517662,-1.410785439176344,-1.1476777770927242,9.161053187376572,0.657276153564446,0.15530417761839743,0.9685463905334473,-0.2879094203298038,2.2250022013966984,0.34031848510181817,1.5967742959650728,-1.9124035929277774,72.7274018642734,20.142116344297364,0.6282279054316259,11,-1.0328655242919922,-1.0328655242919922,-1.5633811950683594,-0.8826313018798828,1.4647865295410156,2,0.019891988170165797,3.4615144223256977,32.910797119140625,1.030776154105779,32.86384963989258,1.2608690532265663,33.03286361694336,0.019891988170165797
7761,2003-11-13,33.17370986938477,33.220657348632805,32.81690216064453,33.04225540161133,1010259.0,0.0039783745442216745,2.5833700104954738,0.7368286007526912,71.72232610917229,63.07935972179047,-0.687814626755447,-1.17029553160571,-1.512286040353203,-1.2834225158592538,10.259959353587556,0.40375518798827414,0.25981217105977805,1.0375595092773509,-0.30867187416048836,2.3837908927151865,0.36444381755843125,1.7106752009962705,-1.9071421044029009,78.81363810074741,22.18232557352846,0.6731156917189182,11,-0.5633811950683665,-1.1643199920654368,-1.694835662841804,-1.0140857696533274,1.4460067749023366,3,0.013869249285528129,1.4561446023578097,33.04225540161133,3.4615144223256977,32.910797119140625,1.030776154105779,32.86384963989258,0.013869249285528129
7762,2003-11-14,33.23004531860352,33.26760482788086,32.938968658447266,33.07981109619141,802265.0,0.0016981956326429515,1.9166314007619274,1.1428612884503155,73.8341334958393,64.28935400539011,-0.45983617601363846,-1.1643050947806444,-1.5343683150509122,-1.3332693473100647,11.262404939756717,0.32863616943359375,0.38427320903625883,1.0164302825927791,-0.39613086773590567,2.428991432921464,0.3101497074284367,1.7227108577571215,-1.8349645547012265,78.88863810770634,16.82505994764498,0.7062805751643421,11,-0.5023460388183665,-1.2206554412841868,-1.751171112060554,-1.4835662841796946,1.8873252868652273,4,0.03136485044237425,2.5833700104954738,33.17370986938477,1.4561446023578097,33.04225540161133,3.4615144223256977,32.910797119140625,0.03136485044237425
7763,2003-11-17,33.192489624023445,33.33333206176758,32.929576873779304,33.23004531860352,1044765.0,-0.0011301728366603925,2.3077175492602557,-0.2499809562501587,73.07692107364394,66.06755101204658,-0.3978823491893806,-1.0824100080772823,-1.4622896201450288,-1.2943250996773301,12.569253354238016,0.40375518798827414,0.5225355985869413,0.915494251251225,-0.5550803325296414,2.3860688350320913,0.18020695936079534,1.6507815431416581,-1.676606641135951,81.70760709083615,13.886408805469188,0.7352872918904328,11,-0.46479034423828836,-1.1830997467041087,-1.7136154174804759,-1.4460105895996165,2.1596221923828054,0,0.03564354023324534,1.9166314007619274,33.23004531860352,2.5833700104954738,33.17370986938477,1.4561446023578097,33.04225540161133,0.03564354023324534
7764,2003-11-18,32.985916137695305,33.23004531860352,32.892017364501946,33.11737060546875,996521.0,-0.006223500818047345,-1.1176245668538602,3.500253936008315,71.42857142857125,67.63151180004111,-0.12660701675570607,-0.8592500541317989,-1.2246980067146893,-1.0868005607938827,13.088576314688568,0.3380279541015767,0.7282302266924106,0.6704230308532644,-0.8333618524262363,2.1742079141327615,-0.0814694107864824,1.4223154724930147,-1.3564790689617254,54.87816962118042,-17.43277366581016,0.7518924416397489,11,-0.2488269805908132,-0.9765262603759695,-1.3661966323852468,-1.2394371032714773,2.507041931152351,1,0.020210568678834306,2.3077175492602557,33.192489624023445,1.9166314007619274,33.23004531860352,2.5833700104954738,33.17370986938477,0.020210568678834306
7765,2003-11-19,33.13615036010742,33.239437103271484,32.86384963989258,32.86384963989258,1509957.0,0.0045544959789802775,-1.7586226219495111,-2.071445153801397,73.05822358673754,69.13331949284174,-0.19587145789031268,-0.9424386992016807,-1.3472802100280852,-1.2358001889736059,14.508877727198188,0.37558746337890625,0.7093062565089809,0.747417831420897,-0.7669203578452866,2.2617560206870806,-0.009751263212194772,1.5045869260539888,-1.399972450678522,61.81830269096389,-14.075783507959784,0.757169094633092,11,-0.2816905975341797,-1.126760482788086,-1.5140833854675293,-1.6572761535644531,2.4788742065429688,2,0.043355030361679425,-1.1176245668538602,32.985916137695305,2.3077175492602557,33.192489624023445,1.9166314007619274,33.23004531860352,0.043355030361679425
7766,2003-11-20,33.004695892333984,33.220657348632805,32.94835662841797,33.192489624023445,698960.0,-0.003967101378550497,1.230792068378277,-0.6896556554874038,75.2500181549768,70.43531140292869,0.036581971108972766,-0.7417856521084758,-1.1894338209485937,-1.1067115648609587,15.941621053339471,0.27230072021483664,0.7360634289084231,0.5478881835937486,-0.9476273400145843,2.043403707202085,-0.19986957821041784,1.295645945397915,-1.1681815926514822,30.000325013000523,-48.01824001208203,0.747757761804168,11,-0.018779754638671875,-0.9953060150146484,-1.3826289176940918,-1.5258216857910156,2.9483566284179688,3,0.04551916017403168,-1.7586226219495111,33.13615036010742,-1.1176245668538602,32.985916137695305,2.3077175492602557,33.192489624023445,0.04551916017403168
7767,2003-11-21,33.26760482788086,33.41783905029297,32.87323760986328,33.15493011474609,982676.0,0.007965803908768665,1.6363812636769064,-0.5999918747080124,60.55773345720923,70.70216748602142,-0.21180024991298296,-0.9194621366606128,-1.4190219162662387,-1.3763287217196236,17.198372754042307,0.5446014404296875,0.7726627188868989,0.726759624481204,-0.7517189580730204,2.2052382070354284,-0.012479666795911726,1.4659989157583162,-1.3367743213599717,72.88139094508522,-2.311806212829211,0.7392392912771131,11,-0.2769947052001953,-1.2535209655761719,-1.6197166442871094,-1.7887306213378906,2.4882659912109375,4,0.04064349758276187,1.230792068378277,33.004695892333984,-1.7586226219495111,33.13615036010742,-1.1176245668538602,32.985916137695305,0.04064349758276187
7768,2003-11-24,33.708919525146484,33.755870819091804,33.192489624023445,33.33333206176758,1201001.0,0.013265598757376429,1.3999707493052234,3.3333784744555572,74.25378903869506,71.4150564428455,-0.5818201252121824,-1.2511364407109156,-1.8305844838013208,-1.816756036569096,18.95387503517313,0.5633811950683594,0.8256783676514559,1.0577457427978487,-0.4237537128942961,2.539245198489997,0.3169960149517763,1.7984954706439211,-1.6591283351238317,94.73652699732217,20.116876198676763,0.7407497278460738,11,-0.5492935180664062,-1.5258197784423757,-2.0610313415527344,-2.2300453186035156,1.7840385437011719,0,0.04178274178356789,1.6363812636769064,33.26760482788086,1.230792068378277,33.004695892333984,-1.7586226219495111,33.13615036010742,0.04178274178356789
7769,2003-11-25,33.55868530273437,33.65258026123047,33.107982635498054,33.27699661254883,1211651.0,-0.004456809192594946,1.3200104005004938,0.7499949216924794,70.07048146839452,71.47246642369333,-0.36880157028538463,-0.9896895667756027,-1.657784521490143,-1.6729458466676022,20.71724832767018,0.6009368896484304,0.8060244994625307,0.8046946525573659,-0.6256415772064017,2.2350308823211336,0.08952653767548213,1.5198627674392498,-1.3382861498048015,77.8945252696297,4.590006741751594,0.7151681148818841,11,-0.27229881286620383,-1.3755855560302592,-1.910797119140618,-2.079811096191399,2.3568077087402415,1,0.05344150098531286,1.3999707493052234,33.708919525146484,1.6363812636769064,33.26760482788086,1.230792068378277,33.004695892333984,0.05344150098531286
7770,2003-11-26,33.342723846435554,33.708919525146484,33.09859085083008,33.708919525146484,812276.0,-0.00643533721153311,2.33334722280095,-1.3000013542245108,67.22981226649976,70.97329821895192,-0.11816250108302029,-0.6526292503933604,-1.4061663608468393,-1.4639798288758392,22.111507810385483,0.6103286743164062,0.8242469731104904,0.4906110763549876,-0.8059279615840964,1.7871501142940716,-0.15765844261455442,1.1388805953245296,-0.9687775268897667,53.19154453554194,-18.249698953661564,0.6482695189695429,11,-0.03286361694336648,-1.1596240997314453,-1.6690149307251048,-1.8638496398925852,2.225349426269524,2,0.06448885916805414,1.3200104005004938,33.55868530273437,1.3999707493052234,33.708919525146484,1.6363812636769064,33.26760482788086,0.06448885916805414
7771,2003-11-28,33.58685302734375,33.60563278198242,33.09859085083008,33.220657348632805,463914.0,0.007321812759886193,1.5116305436405209,-1.0000000000000389,61.660106978320044,69.62062860589424,-0.3324890740937576,-0.759703564327225,-1.6280182690162057,-1.7076088471784985,23.30332093780345,0.5070419311523438,0.8109864502450819,0.6230032920837374,-0.5032347059657738,1.7492412901332521,0.059884293058978244,1.1861222911084965,-1.074714257843361,80.85073278674997,12.484055368763023,0.5631189990247573,11,-0.2769927978515625,-1.4037532806396413,-1.9107966423034668,-2.1079788208007812,1.7276992797851562,4,0.06038587591565858,2.33334722280095,33.342723846435554,1.3200104005004938,33.55868530273437,1.3999707493052234,33.708919525146484,0.06038587591565858
7772,2003-12-01,33.62441253662109,33.64319229125977,33.13615036010742,33.33333206176758,899286.0,0.0011182800974762763,2.0856983668209566,0.7948768698695431,66.94567070610552,68.93937856505664,-0.34444692708631663,-0.6314466602032667,-1.624545223278929,-1.7459440050630306,23.637211087382546,0.5070419311523509,0.7806272166430546,0.53474121093749,-0.21925573514656804,1.2887381570215481,0.157742737895461,0.9117396839795191,-0.9879005621615562,79.99965177420844,10.13781821661749,0.3769984730420273,12,-0.31455230712889914,-1.441312789916978,-1.9483561515808034,-2.145538330078118,1.8873252868652415,0,0.06925444367525202,1.5116305436405209,33.58685302734375,2.33334722280095,33.342723846435554,1.3200104005004938,33.55868530273437,0.06925444367525202
7773,2003-12-02,33.54929733276367,33.58685302734375,33.323944091796875,33.427230834960945,719727.0,-0.002233948437778799,1.6667182572694383,0.41935652971625603,64.04971233927681,68.11950533291281,-0.23847398750407933,-0.5216991959734969,-1.5150838069950794,-1.6735483503632622,24.55764229307157,0.30046844482421164,0.7271520742803901,0.4206588745117159,-0.34424190476865135,1.1855596537920832,0.03820848487153228,0.8031092641518995,-0.8008494738409127,73.84651924447166,3.042315121266242,0.38245038964018235,12,-0.23943710327148438,-1.3661975860595632,-1.910799503326416,-2.070423126220703,1.615020751953132,1,0.06577107903160839,2.0856983668209566,33.62441253662109,1.5116305436405209,33.58685302734375,2.33334722280095,33.342723846435554,0.06577107903160839
7774,2003-12-03,33.68075180053711,33.953052520751946,33.43661880493164,33.50234603881836,890447.0,0.003918248017822368,-2.3333333333332873,1.4615456733023757,64.04965198618018,67.11855293285087,-0.29167344088542535,-0.5894564139588638,-1.6057185251952717,-1.798739662341383,25.729428463688738,0.5164337158203054,0.6629533707536837,0.4924888610839844,-0.24774488514670168,1.2327226073146704,0.12237198796864135,0.8626057341993274,-0.8315616455974464,68.13189756777085,-2.328694046228833,0.3701168731153423,12,-0.2676067352294922,-1.3990612030029297,-2.0422539710998535,-2.2018775939941406,1.7840385437011719,2,0.053805398378359515,1.6667182572694383,33.54929733276367,2.0856983668209566,33.62441253662109,1.5116305436405209,33.58685302734375,0.053805398378359515
7775,2003-12-04,33.84976577758789,33.943660736083984,33.64319229125977,33.755870819091804,764138.0,0.005018117708645908,1.1333658351615108,0.5263000342113868,64.63422690219176,65.93902057143032,-0.38980827623049663,-0.6864338985003897,-1.7208152824179734,-1.9637424803491577,27.522037581959225,0.30046844482421164,0.6073982650458234,0.5934276580810547,-0.12587665925936165,1.312731975421471,0.23377549941084652,0.9530798167512629,-0.8681121387507531,87.91206828815388,17.743531147595547,0.3596521586702073,12,-0.43662071228027344,-1.568075180053711,-2.2112679481506348,-2.370891571044922,1.2300453186035227,3,0.061026337595944335,-2.3333333333332873,33.68075180053711,1.6667182572694383,33.54929733276367,2.0856983668209566,33.62441253662109,0.061026337595944335
7776,2003-12-05,33.91549301147461,34.01877975463867,33.661972045898445,33.84976577758789,786077.0,0.0019417337868328222,1.6206886890251924,0.7000081254571099,64.77744114057498,66.40787698069317,-0.34950654455600016,-0.6657529901738997,-1.7346849926387762,-2.0220370411025783,29.451460237658335,0.35680770874022727,0.5755675652006289,0.5826290130615206,-0.06880371843635658,1.2340617445593978,0.256912647312582,0.9083453788104592,-0.8172715068076926,88.29783555770693,18.437864724523706,0.32571636574893975,12,-0.3568077087402344,-1.6009387969970703,-2.305164337158203,-2.4366188049316406,1.8403778076171875,4,0.04872641127968724,1.1333658351615108,33.84976577758789,-2.3333333333332873,33.68075180053711,1.6667182572694383,33.54929733276367,0.04872641127968724
7777,2003-12-08,34.056339263916016,34.12206649780273,33.91549301147461,33.91549301147461,2361212.0,0.004152858765572143,-1.9333188884674795,2.142890307603018,67.82951290526263,65.6940685214229,-0.4097997586719373,-0.7652250721076541,-1.8173354873428025,-2.1508080309867488,30.742636912631394,0.2065734863281179,0.527172372465138,0.6723014831542997,-0.03803912874405313,1.3826420950526526,0.31713117720512685,1.0274717891034726,-0.8292396042530541,91.7647677358616,22.436671111360027,0.35517030594917537,12,-0.4460105895996094,-1.6901416778564453,-2.4765272140502894,-2.577465057373047,0.9671363830566406,0,0.03694504666113696,1.6206886890251924,33.91549301147461,1.1333658351615108,33.84976577758789,-2.3333333333332873,33.68075180053711,0.03694504666113696
7778,2003-12-09,34.14084625244141,34.25352096557617,34.06572723388672,34.206573486328125,1009407.0,0.0024813879105007874,1.3529777267947616,-0.46665944423373973,75.10214707852768,66.25314247810437,-0.47672772243853245,-0.7896428069153316,-1.8369242787107183,-2.229372471213072,31.67543873128918,0.19718170166015625,0.4864352428735117,0.6929586410522504,-0.049356417866718516,1.4352736999712192,0.32180111159276237,1.0641161705117383,-0.7705518986760893,86.20707367870605,14.429410639027822,0.3711575294594846,12,-0.46479034423828836,-1.107982635498054,-2.678404808044437,-2.6619720458984446,1.4366188049316335,1,0.04015400089700116,-1.9333188884674795,34.056339263916016,1.6206886890251924,33.91549301147461,1.1333658351615108,33.84976577758789,0.04015400089700116
7779,2003-12-10,33.51173782348633,34.14084625244141,33.474178314208984,34.14084625244141,1358514.0,-0.01842685516063025,1.1194055191399057,9.571503192107933,56.75678643289883,65.0894729410376,0.16206358917704478,-0.11932278319214618,-1.161885764294901,-1.5854754883837359,32.177204494795376,0.666667938232429,0.5006655643151419,0.033803176879885655,-0.6643077309170522,0.7319140846768235,-0.3152522770185797,0.38285863077835103,0.7417831420898438,4.819383259911894,-65.40005370210386,0.3490554538984687,12,0.16431808471679688,-0.36150360107421875,-1.8169021606445241,-1.8169021606445241,1.6431922912597585,2,0.049313475473429014,1.3529777267947616,34.14084625244141,-1.9333188884674795,34.056339263916016,1.6206886890251924,33.91549301147461,0.049313475473429014
7780,2003-12-11,33.69953155517578,33.802818298339844,33.50234603881836,33.51173782348633,826121.0,0.0056038195535725865,-1.9090539766956587,-0.29850773419356064,62.25168324690093,65.15520363754658,0.03375542412225485,-0.26914971554307243,-1.3154527407273733,-1.7621860724032956,32.35248794647201,0.3004722595214844,0.4417954382113152,0.18873310089111328,-0.4844592429836112,0.8619254447658378,-0.14786307104625251,0.5253292728284791,0.5539894104003906,28.915810083210964,-44.47470663508904,0.33659617193736385,12,-0.004695892333984375,-0.5492973327636719,-2.0046958923339773,-2.0046958923339773,1.8497657775878906,3,0.05238229457796062,1.1194055191399057,33.51173782348633,1.3529777267947616,34.14084625244141,-1.9333188884674795,34.056339263916016,0.05238229457796062
7781,2003-12-12,33.633804321289055,33.774646759033196,33.474178314208984,33.774646759033196,572331.0,-0.0019503901346258345,3.2667316703230216,-0.749984765077495,56.939558890503235,64.04341343581301,0.1193991916967505,-0.1762209601368383,-1.211621656109969,-1.6802480305856662,32.50594185295283,0.30046844482421164,0.40013903188963695,0.10000114440916974,-0.5559128519282694,0.7559151407466089,-0.2279558537595534,0.4279581425778929,0.6041297912597727,20.48213411649444,-50.78453254058165,0.32795699816872126,12,0.15492820739746804,-0.4741802215576101,-1.9389686584472514,-1.9389686584472514,1.7183074951171946,4,0.04299266181991457,-1.9090539766956587,33.69953155517578,1.1194055191399057,33.51173782348633,1.3529777267947616,34.14084625244141,0.04299266181991457
7782,2003-12-15,34.272300720214844,34.572769165039055,34.103286743164055,34.17840576171875,1461287.0,0.018983769805714257,-2.846120191255753,-0.6666666666666666,59.93381358839316,63.586091352381494,-0.4665971217152247,-0.7722229009658435,-1.8128903207634863,-2.298206462597438,33.07579542317002,0.93896484375,0.3984652034711331,0.686384773254396,-0.030678687087302592,1.4034482335960945,0.32785304308355023,1.0449165034252417,-0.7981224060058594,72.64964981301416,4.171995818860282,0.3585317301708486,12,-0.2676067352294922,-0.8356819152832031,-2.5774650573730398,-2.5774650573730398,1.2863845825195241,0,0.043287729965613364,3.2667316703230216,33.633804321289055,-1.9090539766956587,33.69953155517578,1.1194055191399057,33.51173782348633,0.043287729965613364
7783,2003-12-16,34.375587463378906,34.43192672729492,33.953052520751946,34.037559509277344,1081827.0,0.003013709059314529,1.1249936521371453,3.600065003656456,64.64650747967318,63.652408629436266,-0.49209783971590326,-0.8246084465026584,-1.8751653126953727,-2.3867428746799355,33.427558899253604,0.47887420654297586,0.4094881076569976,0.7305166244506864,-0.04287860189464965,1.5039118507960225,0.34381901127802195,1.117214237623351,-0.9014091491699219,82.05139779644415,14.154991291041682,0.386697613172668,12,-0.3521137237548828,-0.8075122833251953,-2.5539913177490234,-2.5539913177490234,1.4084510803222656,1,0.018847334152004347,-2.846120191255753,34.272300720214844,3.2667316703230216,33.633804321289055,-1.9090539766956587,33.69953155517578,0.018847334152004347
7784,2003-12-17,33.65258026123047,34.600940704345696,33.65258026123047,34.600940704345696,1270758.0,-0.021032577346312253,1.0000000000000149,-2.8055680946147037,54.70081611913406,62.548696320207625,0.25311022739202116,-0.05174880241855817,-1.1202157433251045,-1.664584177853861,33.599200494219296,0.9483604431152273,0.3891903827164924,-0.02582378387451456,-0.7343456336613983,0.6826980659123691,-0.38008470876795997,0.32843714101893084,-0.15643013000488537,15.83314712872504,-51.6958085656286,0.35426092489344324,12,0.384979248046875,-0.0704193115234375,-1.6431903839111328,-1.6431903839111328,2.0375595092773438,2,0.05719872833525774,1.1249936521371453,34.375587463378906,-2.846120191255753,34.272300720214844,3.2667316703230216,33.633804321289055,0.05719872833525774
7785,2003-12-18,34.572769165039055,34.66666793823242,33.474178314208984,33.633804321289055,2088785.0,0.02734378453793318,1.1166656510051396,-0.990092797065255,62.41135160469912,62.28579748288809,-0.6188097593108282,-0.9052015666041129,-1.99529482278124,-2.574132387594645,33.69223565355388,1.1924896240234375,0.4066104104953254,0.8225341796874943,0.056523119639813046,1.5885452397351756,0.43952864966365013,1.2055397097113385,0.028171539306640625,92.12582052692804,25.196298555435504,0.383005530023841,12,-0.5023460388183523,-0.9577445983886648,-2.5633792877197195,-2.5633792877197195,1.107982635498054,3,0.01683871335061382,1.0000000000000149,33.65258026123047,1.1249936521371453,34.375587463378906,-2.846120191255753,34.272300720214844,0.01683871335061382
7786,2003-12-19,34.507041931152344,34.741783142089844,34.281688690185554,34.64788818359375,1703787.0,-0.0019011272592297512,1.8000232153220694,-0.15000162506500261,61.0328674316407,61.53061465248565,-0.5144464711111851,-0.7601233637173692,-1.8788427946274808,-2.5001375869081173,33.838328070490945,0.46009445190428977,0.4166473402239319,0.6816896438598619,-0.07102439529589333,1.434403683015617,0.3053326242819878,1.058046663437736,-1.0328636169433594,81.4815149189726,15.535853210965115,0.3763570195778765,12,-0.3990612030029297,-0.7276992797851562,-2.497652053833008,-2.497652053833008,1.5868568420410156,4,0.030204136410498794,1.1166656510051396,34.572769165039055,1.0000000000000149,33.65258026123047,1.1249936521371453,34.375587463378906,0.030204136410498794
7787,2003-12-22,34.61971664428711,34.751174926757805,34.55398941040039,34.694835662841804,1057865.0,0.0032652672274711136,1.0999796871826955,0.5333405557662603,63.25577132750448,60.21435068014974,-0.6021214724460151,-0.8077196532316719,-1.9366213273652022,-2.6012568291168634,33.68253257796351,0.24413299560546164,0.4174232340610402,0.7267587661743136,-0.05726187030294483,1.510779402651572,0.3347484479356808,1.1187690844129463,-1.145538330078125,89.7056670958342,23.73662501237797,0.3920103182386304,12,-0.5070400238037109,-0.8122043609619141,-2.3098573684692383,-2.6103267669677734,0.88262939453125,0,0.02115543520024743,1.8000232153220694,34.507041931152344,1.1166656510051396,34.572769165039055,1.0000000000000149,33.65258026123047,0.02115543520024743
7788,2003-12-23,35.11737060546875,35.19248962402344,34.61971664428711,34.61971664428711,1082679.0,0.014374871010498724,-1.3018925776309436,-6.6248730448907,66.31127866052094,61.27596092766331,-1.057942151774924,-1.258995108289085,-2.3836645139591752,-3.08314473590157,33.29391223764634,0.5727729797363281,0.42786007294044026,1.1539901733398423,0.20409828012569875,2.103882066553986,0.6790442267327705,1.6289361199469141,-1.592112426757815,95.62832310270954,28.696371803990473,0.47494594660707073,12,-0.7840366363525391,-1.0892009735107422,-2.748826026916504,-3.107980728149414,0.15023422241210938,1,0.012566849102218836,1.0999796871826955,34.61971664428711,1.8000232153220694,34.507041931152344,1.1166656510051396,34.572769165039055,0.012566849102218836
7789,2003-12-24,35.35211181640625,35.44601058959961,35.11737060546875,35.20187759399414,744222.0,0.0066844757135928745,-1.0588368841783269,0.30188491226994335,66.80669722758262,61.7820735921835,-1.1221821226131752,-1.4255784452869449,-2.5582723830124365,-3.2998452062707457,33.26874514340421,0.3286399841308594,0.425911209012682,1.2990600585937528,0.18551879722172515,2.4126013199657805,0.7422894279077425,1.8558306892797631,-1.726819750976567,95.23799390215592,29.680965335533116,0.5567706306860134,12,-0.8920173645019531,-1.1971817016601562,-2.983567237854004,-3.342721939086914,-0.422534942626946,2,0.012217847961616624,-1.3018925776309436,35.11737060546875,1.0999796871826955,34.61971664428711,1.8000232153220694,34.507041931152344,0.012217847961616624
7790,2003-12-26,35.492958068847656,35.55868530273437,35.33333206176758,35.36150360107422,463701.0,0.0039840972774940475,-1.3999593743651488,0.8749968260416932,67.35535837346313,62.93938464584571,-1.0972668644857961,-1.4725746143391376,-2.640346708815187,-3.4132527082919637,33.21543483106707,0.22535324096678977,0.4059186093132965,1.3323945999145508,0.09887449780098478,2.565914702028117,0.7156345488577642,1.9491546509713373,-1.7220085214843763,94.85298290999192,30.84350014121773,0.6167600510567844,12,-0.9765262603759766,-1.2816905975341797,-3.119718551635742,-3.4835681915283203,-0.046947479248046875,4,0.005555516147109252,-1.0588368841783269,35.35211181640625,-1.3018925776309436,35.11737060546875,1.0999796871826955,34.61971664428711,0.005555516147109252
7791,2003-12-29,35.61502456665039,35.68075180053711,35.44601058959961,35.492958068847656,961908.0,0.0034391751052689212,-1.173917651422818,0.9285838653511318,67.21990057467093,63.74894986654324,-1.015537161957532,-1.5124489083150792,-2.7004056865502264,-3.5082414169849585,33.220727740340386,0.2347412109375,0.4914978719825527,1.3530525207519517,-0.008688290458657377,2.714793331962561,0.6721821151466472,2.0339229263572562,-1.6653014437500033,94.16671744974168,32.27729743076219,0.6808704056053058,12,-1.0375595092773438,-1.3380298614501953,-3.1830997467041016,-3.6056346893310547,-0.19718551635742188,0,0.0018454917464318932,-1.3999593743651488,35.492958068847656,-1.0588368841783269,35.35211181640625,-1.3018925776309436,35.11737060546875,0.0018454917464318932
7792,2003-12-30,35.95305252075195,36.01877975463867,35.43661880493164,35.44601058959961,886187.0,0.009491161615485355,-1.214274314069732,4.153817306790837,68.95872459946177,64.22808510207531,-1.218182947192446,-1.757166962756699,-2.9633494667244094,-3.8124532711864845,33.32416972025132,0.5821609497070312,0.5632483990006989,1.574648475646974,0.05355132928882256,3.0957456220051256,0.8140999024678948,2.3351970488260534,-1.7956059565351623,95.30205368146669,34.981344675312755,0.7605485731790764,12,-1.206573486328125,-1.5070438385009766,-3.455399513244629,-3.943662643432617,-0.22535324096679688,1,0.003917504705897024,-1.173917651422818,35.61502456665039,-1.3999593743651488,35.492958068847656,-1.0588368841783269,35.35211181640625,0.003917504705897024
7793,2003-12-31,35.7558708190918,36.21596145629883,35.61502456665039,35.95305252075195,1048812.0,-0.005484421706511422,-1.509790176366562,-0.38888638107705503,75.8099416487518,66.57354349425506,-0.8991757210697742,-1.461110180481782,-2.699697065485026,-3.5878060360601225,33.51760131689386,0.6009368896484375,0.6682998241576428,1.2671380996704116,-0.31943695746166867,2.853713156802492,0.47385057110437145,2.0604256282364517,-1.337837608215942,58.11992819170177,-8.840401818537977,0.79328752856604,12,-0.9108009338378906,-1.0985946655273438,-3.253523826599121,-3.7417869567871094,0.06572341918945312,2,-0.007090437862810162,-1.214274314069732,35.95305252075195,-1.173917651422818,35.61502456665039,-1.3999593743651488,35.492958068847656,-0.007090437862810162
7794,2004-01-02,35.492958068847656,35.90610122680664,35.37089157104492,35.66197204589844,881075.0,-0.00735299530458533,-1.5908923031466982,0.857148384600503,70.27598413582876,67.44739155326945,-0.38861914926965824,-1.112509266813369,-2.381381970850974,-3.2983778825108203,32.8848538973415,0.5352096557617188,0.7175491045258227,0.9136150360107393,-0.6856102873580525,2.512840359379531,0.11400237432634697,1.7132276976951317,-0.7872563387041254,18.085281100892054,-51.46965267610167,0.7996126616843944,1,-0.24413299560546875,-0.8356819152832031,-2.8215951919555664,-3.3098583221435476,0.6103286743164062,4,-0.006349238080682551,-1.509790176366562,35.7558708190918,-1.214274314069732,35.95305252075195,-1.173917651422818,35.61502456665039,-0.006349238080682551
7795,2004-01-05,35.91549301147461,35.91549301147461,35.43661880493164,35.69953155517578,1201320.0,0.011904754227791914,3.4348117923445147,-1.27777276215411,73.87030011725025,68.87377296278163,-0.6712475975311563,-1.4465136302349677,-2.7249056430352425,-3.689722188673393,32.22251588288596,0.47887420654296875,0.7611062842406682,1.2328636169433622,-0.433388408575361,2.8991156424620854,0.39973760418399706,2.0659896297027274,-0.9681497251462332,64.4445447569178,-10.850242815456937,0.8331260127593616,1,-0.530517578125,-1.2582168579101562,-3.1807498931884766,-3.7323932647705007,0.4225349426269531,0,-0.027450998302607665,-1.5908923031466982,35.492958068847656,-1.509790176366562,35.7558708190918,-1.214274314069732,35.95305252075195,-0.027450998302607665
7796,2004-01-06,35.56807327270508,35.89671325683594,35.44601058959961,35.708919525146484,877454.0,-0.009673255457151475,-1.341485166174518,-0.6521823609418331,64.43510092446456,69.00480958466608,-0.17600111228411208,-1.021301397182583,-2.2999745099320776,-3.3132651470181287,31.409952650662348,0.469482421875,0.8939590238125064,0.8028148651123033,-0.8671578207523112,2.4727875509769177,-0.032171477820000405,1.637801208044607,-0.4177510791814285,23.3331828646233,-50.1358948976936,0.8349863429323069,1,-0.15023422241210938,-0.910797119140625,-2.8215932846069336,-3.3849735260009695,0.6291084289550781,1,-0.0034318047584303013,3.4348117923445147,35.91549301147461,-1.5908923031466982,35.492958068847656,-1.509790176366562,35.7558708190918,-0.0034318047584303013
7797,2004-01-07,35.314552307128906,35.474178314208984,34.920188903808594,35.44601058959961,1231992.0,-0.007127767749250613,4.8999776554469925,0.9333459725908673,60.121418867130096,68.31704738540043,0.2083585762173783,-0.7048217273900974,-1.9684737694956738,-3.034884828612313,29.869028511991008,0.6478843688964844,0.9210774395756047,0.48638324737548544,-1.16584612993816,2.138612624689131,-0.33973144128133725,1.3124979360323081,0.9014091491699219,30.43461621118762,-40.21599182495687,0.8261146886568236,1,0.2535228729248047,-0.6384963989257812,-2.5680723190307617,-3.1314525604247976,0.8262939453125,2,0.0029247643369731957,-1.341485166174518,35.56807327270508,3.4348117923445147,35.91549301147461,-1.5908923031466982,35.492958068847656,0.0029247643369731957
7798,2004-01-08,35.51173782348633,35.59624481201172,35.164318084716804,35.258216857910156,752955.0,0.005583690107197503,1.0444544756917462,-1.9285279011055976,72.60273718480875,68.96105182509223,0.08157552864147988,-0.8369483191116842,-2.0810560944041114,-3.207161326576056,28.126159741759604,0.43192672729491477,0.9713347000675228,0.6150241851806655,-1.030878576275235,2.260926946636566,-0.20792719554728478,1.4379755659086157,0.678308181762695,59.433987574402195,-17.400875530703374,0.8229513807279492,1,0.05633735656738281,-0.7417850494384766,-2.7652578353881836,-3.3286380767822195,0.7417831420898438,3,0.00608141052888711,4.8999776554469925,35.314552307128906,-1.341485166174518,35.56807327270508,3.4348117923445147,35.91549301147461,0.00608141052888711
7799,2004-01-09,35.164318084716804,35.492958068847656,35.164318084716804,35.36150360107422,764990.0,-0.009783236756713998,-2.3333075390301734,-0.7777878090250852,58.355415655944896,67.96105818981243,0.4465106991785319,-0.37879441920534873,-1.651325877369544,-2.833001698712117,28.350829479757312,0.34741973876952414,1.000448287277898,0.18497543334961364,-1.3287952912710281,1.6987461579702554,-0.5719099289607072,0.9418607956599345,1.000330778503411,24.528099404783152,-48.29172191351597,0.7568853623103213,1,0.40375709533690696,-0.3380279541015696,-2.4178380966186594,-2.9812183380126953,1.1361503601074148,4,0.018691565466475213,1.0444544756917462,35.51173782348633,4.8999776554469925,35.314552307128906,-1.341485166174518,35.56807327270508,0.018691565466475213
7800,2004-01-12,35.46479034423828,35.57746505737305,35.08920288085937,35.164318084716804,936668.0,0.008544805526943255,-1.166670898611039,-1.5238049176839483,62.686558113964225,67.45735347195613,0.15826602110774246,-0.5694321960569795,-1.8603639108382382,-3.1027663150485267,28.642113148799375,0.488262176513679,0.9810051524123011,0.39718475341796733,-1.0040605328128294,1.798430039648764,-0.30343788969742747,1.0978073965333621,0.6749693197937034,55.76936599085902,-15.295732624188723,0.7006226431153979,1,0.10328483581542969,-0.619720458984375,-2.617372512817383,-3.1830997467041016,0.9201850891113281,0,0.018003670477908518,-2.3333075390301734,35.164318084716804,1.0444544756917462,35.51173782348633,4.8999776554469925,35.314552307128906,0.018003670477908518
7801,2004-01-13,35.07981109619141,35.60563278198242,34.751174926757805,35.46479034423828,1105044.0,-0.010855252330835063,1.5633833442052834,-1.2812472228217466,55.68444141553259,65.98243311818622,0.5133225896025806,-0.07438081152466935,-1.3856306846827309,-2.6902057153907464,28.716654973835855,0.8544578552246165,0.9308023387663269,-0.06009483337401633,-1.288391539092352,1.1682018723443193,-0.6742431862331841,0.5540535194851515,1.0355571526361018,38.46136675134403,-28.99640147157001,0.6141483528591685,1,0.40375709533690696,-0.2347412109375071,-2.232393264770515,-2.7981204986572337,1.4929580688476491,1,0.035867264349287,-1.166670898611039,35.46479034423828,-2.3333075390301734,35.164318084716804,1.0444544756917462,35.51173782348633,0.035867264349287
7802,2004-01-14,35.7558708190918,35.84037780761719,35.21126937866211,35.21126937866211,1168838.0,0.019272045708757624,-1.3103443445126222,-1.414625445897767,57.55555655867581,63.95416810817777,-0.21640622609906757,-0.6678367523451314,-1.954359683580357,-3.328625720180014,27.60454347254348,0.7605667114257741,0.8803703100945484,0.5417863845825224,-0.6443626893001948,1.7279354584652395,-0.051288152358836214,1.134860921523881,0.3049296968529305,92.24139138718449,27.176023201271448,0.5930745369413586,1,-0.42253684997558594,-0.9108009338378906,-2.81925106048584,-3.441316604614258,0.7230033874511719,2,0.012342333509402836,1.5633833442052834,35.07981109619141,-1.166670898611039,35.46479034423828,-2.3333075390301734,35.164318084716804,0.012342333509402836
7803,2004-01-15,35.023475646972656,35.58685302734375,34.995304107666016,35.58685302734375,1371294.0,-0.020483214513910775,1.1000094795715234,-1.034476478664089,46.52091248610786,61.31471570265322,0.44831875230956086,0.12183165241529537,-1.1745099414990818,-2.561268140207787,26.69295442334525,0.7605667114257812,0.8014639801954715,-0.22300319671630575,-1.3464637626619052,0.9004573692292936,-0.784733479689109,0.3387270862564975,0.9849398454045968,25.00000000000049,-34.75133614741777,0.5617302829728,1,0.3098583221435547,-0.17840576171875,-2.035212516784668,-2.657278060913086,1.4835662841796804,3,0.031903475735291176,-1.3103443445126222,35.7558708190918,1.5633833442052834,35.07981109619141,-1.166670898611039,35.46479034423828,0.031903475735291176
7804,2004-01-16,35.57746505737305,35.671363830566406,35.05164337158203,35.33333206176758,1250204.0,0.015817659446037302,1.869537570212315,-0.4333382988231789,50.82266611705901,58.753867480409745,-0.10328414718898671,-0.2957178546609285,-1.6645477854070947,-3.0825658769531543,26.6373249704996,0.64788818359375,0.6888787305000577,0.23474197387695028,-0.6086917865309616,1.0781757342848621,-0.1869749063270021,0.6564588540809027,0.38066081237942484,75.86191196660238,19.70176992357611,0.4217168802039542,1,-0.2535209655761719,-0.7323951721191406,-2.2230052947998047,-3.145540237426758,1.145538330078125,4,0.01900236307204306,1.1000094795715234,35.023475646972656,-1.3103443445126222,35.7558708190918,1.5633833442052834,35.07981109619141,0.01900236307204306
7805,2004-01-20,35.15493011474609,35.52112579345703,35.014083862304695,35.34272384643555,1127835.0,-0.011876476920027024,-1.1599863495649274,-0.7692271633488837,45.768572553240524,56.67980877249596,0.22352539750673373,0.18199851232390785,-1.1816526264728893,-2.631713301481504,27.009841828123903,0.5633811950683523,0.5463322614150457,-0.2169010162353615,-0.985296337726723,0.551494305256,-0.6010986769810458,0.16729664451032278,0.7549177172865953,37.0688689025242,-13.693652173457444,0.38419766074568146,1,0.14084625244141336,-0.3098602294921804,-1.7417850494384695,-2.7230052947997976,1.558685302734382,1,0.03258542475661552,1.869537570212315,35.57746505737305,1.1000094795715234,35.023475646972656,-1.3103443445126222,35.7558708190918,0.03258542475661552
7806,2004-01-21,35.54929733276367,35.57746505737305,35.023475646972656,35.03286361694336,1115694.0,0.011217977584662142,-1.0701771892061411,-2.7500050783073977,46.32480294454667,55.14685144776447,-0.19420835994566943,-0.13732257789533264,-1.506502799873914,-2.9909842377896894,27.30718908645016,0.5539894104003906,0.45482954464044667,0.12535343170166158,-0.5290033170381321,0.7797101804414552,-0.2018249426682388,0.45253180607156196,0.314203583058017,65.55561072716685,19.583220987667936,0.3271783743698983,1,-0.2535209655761719,-0.7042274475097656,-2.1267623901367188,-3.117372512817383,1.5305137634277344,2,0.02350758420802146,-1.1599863495649274,35.15493011474609,1.869537570212315,35.57746505737305,1.1000094795715234,35.023475646972656,0.02350758420802146
7807,2004-01-22,35.35211181640625,35.50234603881836,35.18309783935547,35.50234603881836,802158.0,-0.005546818957113064,3.2500063479166137,-0.29090707637760377,46.32477077344992,52.22707740205794,0.00990710123122085,0.12389776622279669,-1.2615448291043379,-2.7590429707943827,27.602900780222804,0.3661994934082031,0.28975029137819774,-0.10845184326171875,-0.64460310194481,0.42769941542137246,-0.37652747260326436,0.15962378607982686,0.4668960598528855,52.77754267174496,7.997146387443927,0.268075629341545,1,-0.05633544921875,-0.5070419311523438,-1.8779335021972656,-2.920186996459961,2.046947479248047,3,0.0345285553228627,-1.0701771892061411,35.54929733276367,-1.1599863495649274,35.15493011474609,1.869537570212315,35.57746505737305,0.0345285553228627
7808,2004-01-23,35.55868530273437,35.624412536621094,35.27699661254883,35.474178314208984,738578.0,0.005843313898782343,2.217388232384788,-0.5625015869791061,50.60448419921097,51.365862795754175,-0.21155367946274595,-0.05050789424212354,-1.4115118352822762,-2.9306559801480248,27.237276930605773,0.3474159240722656,0.20950046563716285,0.07605590820311647,-0.43642716349200583,0.5885389798982388,-0.18018562764444113,0.3322974440506741,0.21760925554471555,82.85684437789335,33.26628692818875,0.2562415358475595,1,-0.2629089355468679,-0.7136154174804616,-1.8380289077758718,-2.9671363830566335,1.4835700988769602,4,0.02587803502785402,3.2500063479166137,35.35211181640625,-1.0701771892061411,35.54929733276367,-1.1599863495649274,35.15493011474609,0.02587803502785402
7809,2004-01-26,35.78403854370117,35.91549301147461,35.58685302734375,35.58685302734375,1085342.0,0.006337502049027499,-2.333307539030005,2.3333634270755357,48.74553328304788,49.816860036763465,-0.37968262892977833,-0.254912631234788,-1.577986357885976,-3.1220820716783493,26.67646565383488,0.3568077087402415,0.17366710885575287,0.2798128128051758,-0.24574841529553737,0.8053740409058889,0.017032198754819206,0.5425934268555324,-1.0328636169433665,85.4167812813426,36.147592336728955,0.262780614050357,1,-0.45070457458496094,-0.9389686584472656,-1.9882640838623047,-3.1924896240234375,1.3614997863769602,0,0.020204633598530197,2.217388232384788,35.55868530273437,3.2500063479166137,35.35211181640625,-1.0701771892061411,35.54929733276367,0.020204633598530197
7810,2004-01-27,35.69013977050781,35.99060821533203,35.66197204589844,35.887325286865234,962228.0,-0.002624040690060392,-1.5925758738470335,-1.0,51.22410834309464,49.32126747315925,-0.2798898118993094,-0.15334621478061194,-1.4293239683905483,-2.9887605289612083,25.972194777423795,0.32863616943359375,0.06154180442459989,0.1760549545288086,-0.3559744095274979,0.7080843185851151,-0.08995972749934822,0.4420696365569654,-0.915678482055668,68.93203117604368,15.705383748554638,0.26601468202815354,1,-0.19718360900878906,-0.8450698852539062,-1.880279541015625,-3.084505081176758,1.2300491333007812,1,0.028939747044556485,-2.333307539030005,35.78403854370117,2.217388232384788,35.55868530273437,3.2500063479166137,35.35211181640625,0.028939747044556485
7811,2004-01-28,35.68075180053711,35.99060821533203,35.5399055480957,35.5399055480957,780539.0,-0.00026304099762763933,-5.399924164454797,-0.7142829506103577,53.86139569682271,48.910805155175574,-0.19701181665470813,-0.14628158316615014,-1.3683901827738794,-2.9390044644960014,24.916075562836408,0.4507026672363281,0.05232099301272797,0.16338062286376953,-0.3720750034954179,0.698836249222957,-0.10434719031582773,0.4311084360433668,-0.8576446350097697,61.62818162922091,5.290532180152347,0.2677278131795944,1,-0.18779563903808594,-0.4319267272949219,-1.8380279541015625,-3.0422534942626953,1.2206573486328125,2,0.028947361387374526,-1.5925758738470335,35.69013977050781,-2.333307539030005,35.78403854370117,2.217388232384788,35.55868530273437,0.028947361387374526
7812,2004-01-29,36.09389877319336,36.36619567871094,35.68075180053711,35.69013977050781,2102523.0,0.011578987319713185,-2.244436419446576,2.8666648610584478,55.871205126311146,49.949726559642606,-0.6226447690793506,-0.5779684232879205,-1.7259439105761345,-3.307471792622067,23.60206602322347,0.6854438781738281,0.008704769863236095,0.5694852828979506,0.006886162387360173,1.132084403408541,0.28818572264265896,0.8507848431532423,-1.224091565673831,75.00026267218162,18.267166554163012,0.2812995602552935,1,-0.4037590026855469,-0.6338062286376953,-2.1502370834350586,-3.4178428649902344,0.8262901306152344,3,0.027315207182059043,-5.399924164454797,35.68075180053711,-1.5925758738470335,35.69013977050781,-2.333307539030005,35.78403854370117,0.027315207182059043
7813,2004-01-30,35.50234603881836,36.037559509277344,35.492958068847656,36.00939178466797,1328162.0,-0.016389272272640754,-1.071430126014756,-1.2558128548888448,53.249083706475076,50.21932851402217,0.049147639458702486,-0.006727926831231912,-1.083314896006442,-2.6742256674330918,21.77142091478491,0.6009407043457031,0.011811708242760233,-0.009391212463377485,-0.5613561514809291,0.5425737265541741,-0.2853736819721533,0.2665912570453983,-0.5427555230273455,1.0750762295010354,-57.26427900722079,0.2759824695087763,1,0.18779373168945312,-0.009389877319335938,-1.5422515869140625,-2.82159423828125,1.5211296081542969,4,0.053425011822093804,-2.244436419446576,36.09389877319336,-5.399924164454797,35.68075180053711,-1.5925758738470335,35.69013977050781,0.053425011822093804
7814,2004-02-02,35.26760482788086,35.671363830566406,35.023475646972656,35.023475646972656,1537008.0,-0.006611991519682503,-4.307748800725034,-0.4814736794589186,48.08042096976044,50.47620056030216,0.2629666107631934,0.22162771371027645,-0.7925125362484735,-2.399632372239168,20.14039416425753,0.64788818359375,-0.05339708524787312,-0.23286476135253764,-0.795540497521678,0.3298109748166027,-0.5142026294371078,0.048473106732032534,1.0985908508300781,18.181689044450632,-38.810451798749355,0.28133786808457084,2,0.4272308349609375,0.2910804748535156,-1.08685302734375,-2.3661956787109375,1.9624404907226634,0,0.05031956613984501,-1.071430126014756,35.50234603881836,-2.244436419446576,36.09389877319336,-5.399924164454797,35.68075180053711,0.05031956613984501
7815,2004-02-03,34.929576873779304,35.18309783935547,34.741783142089844,35.11737060546875,1930952.0,-0.009584658662000423,1.7647122082949969,-0.769239183086678,48.52399395250906,50.720555116742425,0.6321431217228266,0.5080543610506609,-0.40603872724974366,-2.0261619645888587,18.248568036611346,0.5258216857910156,-0.012715981307337643,-0.5215969085693288,-1.1035973506690624,0.06040353353040473,-0.8125971296191921,-0.2305966875194656,1.4097644042968653,11.560716717939522,-45.80188817599181,0.29100022104986517,2,0.6244125366210866,0.6244125366210866,-0.6220645904541087,-1.9014072418212962,1.7840385437011648,1,0.06344083308842752,-4.307748800725034,35.26760482788086,-1.071430126014756,35.50234603881836,-2.244436419446576,36.09389877319336,0.06344083308842752
7816,2004-02-04,35.44601058959961,35.64319229125977,34.88262939453125,34.976524353027344,1335191.0,0.014784997759534235,-1.3142872066906386,-2.500010156615098,46.85713887741031,50.77970712829358,0.11121260320961568,-0.018965214979544953,-0.8627889159332938,-2.503940300775774,16.515596362077247,0.7605628967285227,-0.02544700547134937,0.0009399414062514211,-0.5784531434413438,0.5803330262538466,-0.2887566010175462,0.29063648383004903,0.8294283630371098,43.352746401146,-9.20144612882671,0.2896965424237967,2,0.10797882080078125,0.10797882080078125,-1.0821609497070312,-2.3615036010742188,1.6901397705078125,2,0.04158940003932443,1.7647122082949969,34.929576873779304,-4.307748800725034,35.26760482788086,-1.071430126014756,35.50234603881836,0.04158940003932443
7817,2004-02-05,35.41783905029297,35.58685302734375,35.27699661254883,35.58685302734375,1209308.0,-0.0007947732012162367,2.66663657292466,-0.35999772492748205,54.666619720598675,51.23105551955888,0.16727922929094063,0.01827819098697603,-0.7825062977194364,-2.4352355661246037,16.20221574874427,0.3098564147949219,0.028157099473247627,-0.03239593505859517,-0.6087238318889163,0.543931961771726,-0.32055988347375575,0.2557680133565654,0.7962536699218745,52.17381064531323,-3.706109636797798,0.28816394841515935,2,0.13615036010742188,0.13615036010742188,-0.9906091690063477,-2.272298812866211,0.88262939453125,3,0.04188765149591145,-1.3142872066906386,35.44601058959961,1.7647122082949969,34.929576873779304,-4.307748800725034,35.26760482788086,0.04188765149591145
7818,2004-02-06,35.727699279785156,35.78403854370117,35.21126937866211,35.42723083496094,1188647.0,0.008748705110218413,1.7727138425173585,-1.77777276215411,51.88677889383197,51.580082809646,-0.12972733009712556,-0.2894114612701628,-1.0498074961953918,-2.706997002381499,15.788228629254242,0.5727691650390625,0.059250817173904125,0.2666662216186495,-0.32246384716066956,0.8557962903979686,-0.02789881277101358,0.5612312560083126,0.42750105730468846,94.59448578257161,39.53848226084831,0.2945650343896607,2,-0.17370986938476562,-0.17370986938476562,-1.131455421447754,-2.413145065307617,0.8356819152832031,4,0.033377173679306926,2.66663657292466,35.41783905029297,-1.3142872066906386,35.44601058959961,1.7647122082949969,34.929576873779304,0.033377173679306926
7819,2004-02-09,35.82159423828125,35.859153747558594,35.389671325683594,35.61502456665039,809933.0,0.002628071787125208,2.333342361496689,0.6874920651042328,59.12589581684095,52.45805919561781,-0.24332276782718765,-0.3494570175606526,-1.0943316420203146,-2.76485891700856,15.400953722126559,0.469482421875,0.11030326806174173,0.32769737243652486,-0.2650600772489895,0.9204548221220392,0.031318647593764126,0.6240760972792856,0.27706941100859694,96.6385808707052,37.68358070827897,0.2963787248427572,2,-0.2676048278808594,-0.2676048278808594,-1.0704212188720703,-2.408449172973633,0.9671363830566406,0,0.03355186820264411,1.7727138425173585,35.727699279785156,2.66663657292466,35.41783905029297,-1.3142872066906386,35.44601058959961,0.03355186820264411
7820,2004-02-10,36.10328674316406,36.11267471313477,35.73708724975586,35.7746467590332,1225496.0,0.007863762372188887,1.162177593798334,1.59094014884305,57.824884236434656,52.89844681113025,-0.5143351213571137,-0.6122528701638004,-1.3153999751186234,-3.0010182091629076,14.99632968162874,0.37558746337891336,0.1267933137031605,0.5774650573730469,-0.07451033329203227,1.229440448038126,0.25147736204051085,0.9034527527055829,-1.3615036010742188,99.23677852931723,39.418222284201995,0.32598769533253874,2,-0.5492973327636719,-0.5492973327636719,-1.1502361297607422,-2.6901416778564453,0.6948356628417969,1,0.0312093074366091,2.333342361496689,35.82159423828125,1.7727138425173585,35.727699279785156,2.66663657292466,35.41783905029297,0.0312093074366091
7821,2004-02-11,36.33802795410156,36.469482421875,36.01877975463867,36.10328674316406,1307820.0,0.00650193464676585,-1.232554184539219,0.7142807396315771,63.77949145566184,53.77714529216921,-0.7219584954954783,-0.7883158642569441,-1.4934095790696134,-3.196794809571756,15.694188125108466,0.4507026672363281,0.14601746961641737,0.7492954254150419,0.0383746487453962,1.4602162020846876,0.3938350370802155,1.1047558137498683,-1.5688269805908206,89.55228858240383,27.65161311737043,0.3554603883348244,2,-0.7323951721191406,-0.7323951721191406,-1.3169021606445312,-2.9248828887939453,0.15962600708007812,2,0.010335934130859092,1.162177593798334,36.10328674316406,2.333342361496689,35.82159423828125,1.7727138425173585,35.727699279785156,0.010335934130859092
7822,2004-02-12,36.197181701660156,36.28168869018555,35.91549301147461,36.15023422241211,614292.0,-0.0038760015435980177,2.3913058838076062,0.1999967498699948,59.09085971513746,54.426231515353926,-0.6313098166720437,-0.6458242663455849,-1.297509523057201,-3.0085617225053056,15.873874449849726,0.4225349426269531,0.15455058177445835,0.586383628845212,-0.17217831936535788,1.3449455770557819,0.20710265473992706,0.9656646029504969,-1.3599694702148426,78.35813881570371,18.318934535053565,0.3792809741052838,2,-0.5915489196777344,-0.5915489196777344,-1.1596240997314453,-2.784036636352539,-0.497650146484375,3,0.02594038028115886,-1.232554184539219,36.33802795410156,1.162177593798334,36.10328674316406,2.333342361496689,35.82159423828125,0.02594038028115886
7823,2004-02-13,36.140846252441406,36.610328674316406,35.7652587890625,36.610328674316406,548156.0,-0.0015563490462620067,2.6000065002600103,-10.00016250914114,55.33706807322344,55.232525637960926,-0.5306855976660927,-0.5285870426758308,-1.1832182449258397,-2.9079843356244197,16.790214723072175,0.8450698852539062,0.1483784058221005,0.4741796493530259,-0.2666313822200408,1.2149906809260926,0.10377413356649612,0.8445851651395557,-1.2383432133789043,61.538557695913596,4.514903865565543,0.37040551578653313,2,-0.46479034423828125,-0.46479034423828125,-1.0187807083129883,-2.727701187133789,-0.12206649780273438,4,0.0044166700267023185,2.3913058838076062,36.197181701660156,-1.232554184539219,36.33802795410156,1.162177593798334,36.10328674316406,0.0044166700267023185
7824,2004-02-17,36.25352096557617,36.47887420654297,36.15023422241211,36.2347412109375,573716.0,0.0031176556394871824,-2.5000101566150033,-0.04000097503900156,58.37988921912079,56.327625112028905,-0.5462441965616947,-0.619793579808551,-1.2396707342530604,-2.973213776755614,17.585788054522954,0.3380279541015625,0.09918895472204525,0.5530515670776381,-0.23105277934019597,1.3371559134954722,0.16099939386872109,0.9451037402865552,-1.248548388398433,59.13985540484459,3.4728881921408217,0.39205217320891594,2,-0.5070419311523438,-0.5774650573730469,-1.0845069885253906,-2.8403759002685547,-0.5446014404296875,1,0.008547038225236392,2.6000065002600103,36.140846252441406,2.3913058838076062,36.197181701660156,-1.232554184539219,36.33802795410156,0.008547038225236392
7825,2004-02-18,36.30046844482422,36.43192672729492,36.13145446777344,36.36619567871094,663602.0,0.0012949770945731576,2.0475508782790373,-3.499898435913061,59.11598179665453,57.6897187697227,-0.4227357213067009,-0.6076757490567815,-1.2341399346773585,-2.9668638294462397,18.503576325376034,0.3004722595214844,0.11031430120534225,0.5427221298217759,-0.24094886264080628,1.3263931222843581,0.15088663359048837,0.9345576260530635,-1.1991745018181632,63.3331828646233,8.072436549751956,0.3918354962312907,2,-0.38966941833496094,-0.6244125366210938,-1.103285789489746,-2.8873233795166016,0.13145828247070312,2,0.013450575087090577,-2.5000101566150033,36.25352096557617,2.6000065002600103,36.140846252441406,2.3913058838076062,36.197181701660156,0.013450575087090577
7826,2004-02-19,36.38497543334961,36.47887420654297,36.2441291809082,36.47887420654297,766055.0,0.0023279861705873817,3.9999593743652246,1.4286128845037724,54.740003031455096,57.69787247092897,-0.4023556062502891,-0.6602153638641042,-1.2662235867419014,-2.998989924867061,19.376348733487024,0.23474502563476562,0.17951372023967593,0.5854452133178683,-0.23945842511779603,1.4103488517535325,0.17299339410003256,0.9978970325357039,-1.1931394064649297,73.3331828646233,19.71965387410051,0.41245181921783386,2,-0.47417640686035156,-0.7089195251464844,-1.1784029006958008,-2.971830368041992,-0.3098602294921875,3,0.011354878428131876,2.0475508782790373,36.30046844482422,-2.5000101566150033,36.25352096557617,2.6000065002600103,36.140846252441406,0.011354878428131876
7827,2004-02-20,36.57276916503906,36.72300338745117,36.375587463378906,36.47887420654297,1267031.0,0.00516129884527361,-1.3124952390625397,-0.9999593743652244,70.07042404631433,59.718277487871454,-0.45717026325502275,-0.7925037327303741,-1.4028715371394895,-3.1309798769892723,20.430307577649767,0.3474159240722656,0.2856794275918162,0.7122060775756864,-0.15295938641379792,1.5773715415651708,0.27962334558094426,1.1447888095704286,-1.2958235793084825,84.3137489196111,23.060794108457372,0.43258273199474384,2,-0.5164318084716797,-0.8403759002685547,-1.4084501266479492,-3.1596240997314453,0.3849754333496094,4,-0.0020538560675691375,3.9999593743652246,36.38497543334961,2.0475508782790373,36.30046844482422,-2.5000101566150033,36.25352096557617,-0.0020538560675691375
7828,2004-02-23,36.47887420654297,36.47887420654297,36.27230072021485,36.40375518798828,1140935.0,-0.0025673461605376646,4.499898435912872,0.8000325018282278,73.97772941526515,61.3684812210297,-0.27436831005800144,-0.6599730100807903,-1.2605916793865148,-2.9790116894775096,21.15002462539547,0.30046844482421164,0.3711820284353067,0.5723016738891573,-0.3226278608271329,1.4672312086054475,0.12483690653101576,1.0197664412472989,-1.0862439966747388,58.73051698899214,-7.641403392377093,0.44746476735814494,2,-0.24882888793945312,-0.7464809417724609,-1.3896722793579102,-3.0657291412353516,0.30046844482421875,0,-0.021364218834017734,-1.3124952390625397,36.57276916503906,3.9999593743652246,36.38497543334961,2.0475508782790373,36.30046844482422,-0.021364218834017734
7829,2004-02-24,36.50704193115234,36.72300338745117,36.29108047485352,36.33802795410156,1077993.0,0.0007721654031833669,-2.285722576900878,2.249949217956436,85.59324222199643,64.45385433053656,-0.21800580965802396,-0.665308613573039,-1.2187684536147287,-2.954799669824908,21.434588931475705,0.43192291259764914,0.424039255242846,0.5643192291259709,-0.36742298366196025,1.496061441913902,0.09844812273200887,1.0301903355199329,-1.0079818670774685,63.49220679559565,-9.40759887481957,0.46587110639396456,2,-0.2629108428955007,-0.7746486663818288,-1.417840003967278,-3.0938968658447195,0.3380279541015696,1,-0.01337446560130684,4.499898435912872,36.47887420654297,-1.3124952390625397,36.57276916503906,3.9999593743652246,36.38497543334961,-0.01337446560130684
7830,2004-02-25,36.72300338745117,36.995304107666016,36.63849639892578,36.77934265136719,1547445.0,0.005915610930792736,-2.1666525603046973,-0.33334085676884895,83.33333333333333,66.62650342805561,-0.37639817730003955,-0.8431518616482805,-1.3668404862694103,-3.123940203559698,21.722333675484474,0.488262176513679,0.48132516499912015,0.7286375045776339,-0.2570902592570832,1.714365268412351,0.23577362266027535,1.2215013864949924,-1.1260278575062017,63.75002539153751,-12.35492412895669,0.4928638819173572,2,-0.34272193908691406,-0.8544597625732422,-1.6384963989257812,-2.7089195251464844,0.06572723388671875,2,-0.02761440429056017,-2.285722576900878,36.50704193115234,4.499898435912872,36.47887420654297,-1.3124952390625397,36.57276916503906,-0.02761440429056017
7831,2004-02-26,36.71361541748047,36.71361541748047,36.4600944519043,36.61971664428711,1206219.0,-0.0002556427607963707,4.399878123095673,-1.6666666666666667,84.15860501598922,69.4118084614836,-0.34434152000688556,-0.7930783905535819,-1.286153539457004,-3.065361512434606,22.220953675292918,0.262908935546875,0.5054449753218719,0.6676063537597656,-0.3564215091122591,1.6916342166317904,0.1555924223237568,1.1796202851957744,-0.9768070297633926,61.039091230457956,-17.34558380591821,0.5120139314360119,2,-0.33333396911621094,-0.8450717926025391,-1.6431922912597656,-2.5821609497070312,0.08450698852539062,3,-0.007672594675909417,-2.1666525603046973,36.72300338745117,-2.285722576900878,36.50704193115234,4.499898435912872,36.47887420654297,-0.007672594675909417
7832,2004-02-27,37.079811096191406,37.23943710327149,36.57276916503906,36.64788818359375,1156484.0,0.009974383469097958,-1.2903217351418892,4.599878123095674,84.6155498869092,72.66497310744867,-0.6394105141068849,-1.1400772026757267,-1.5959087816263846,-3.384235461731862,22.268425353703282,0.666667938232429,0.5291038407578341,0.9845064163207979,-0.13928969895259513,2.108302531594191,0.4226083586841014,1.5464044739574945,-1.217153136479439,83.49498479463814,6.864938942886539,0.5618980576366959,2,-0.3943653106689453,-1.0892009735107422,-2.009387969970703,-2.9483566284179688,0.00939178466796875,4,-0.02709549651500731,4.399878123095673,36.71361541748047,-2.1666525603046973,36.72300338745117,-2.285722576900878,36.50704193115234,-0.02709549651500731
7833,2004-03-01,37.3990592956543,37.44601058959961,36.76056289672852,36.76056289672852,1357449.0,0.00860975797947594,-1.147068312442521,1.4782647095189987,86.20705958991547,75.75688092642585,-0.8508923215115232,-1.3807335740272677,-1.8571729229179539,-3.652925522126232,22.98667258319526,0.6854476928710866,0.5196583139473603,1.208918952941893,-0.019444031777624105,2.4372819376614103,0.594737460582131,1.8231004453016553,-1.371187838715187,95.93470692764515,20.93359982255967,0.6141814923597595,3,-0.6103267669677734,-1.3051624298095703,-2.3286361694335938,-3.2582149505615234,0.47887420654297586,0,-0.01180015501932441,-1.2903217351418892,37.079811096191406,4.399878123095673,36.71361541748047,-2.1666525603046973,36.72300338745117,-0.01180015501932441
7834,2004-03-02,37.04225540161133,37.23943710327149,36.80751037597656,37.09859085083008,1350846.0,-0.009540451037078013,1.5555680946146595,-0.0882314282641695,70.83350966494737,77.05882846734727,-0.41397439695721516,-0.9319415554946175,-1.4220273083188317,-3.2478746578770625,25.01431183925219,0.5915489196777344,0.5369723479273745,0.7633825302124038,-0.44053373459068723,1.9672987950154948,0.16142439781085471,1.3653406626139528,-0.8158444660997475,59.04771485614349,-12.355363446931342,0.601958132401547,3,-0.19718551635742188,-0.9483585357666016,-1.971832275390625,-2.7840404510498047,1.145538330078125,1,-0.007097644228021394,-1.147068312442521,37.3990592956543,-1.2903217351418892,37.079811096191406,4.399878123095673,36.71361541748047,-0.007097644228021394
7835,2004-03-03,37.14553833007813,37.23943710327149,36.87323760986328,37.04225540161133,945188.0,0.002788246216301138,1.5161391782975473,-1.8333559046588477,69.0266807123007,78.64623709855233,-0.4299966422675112,-0.9072113368805859,-1.4738181002856194,-3.300920671225633,27.608425549378506,0.36619949340821023,0.5835576693212232,0.7558673858642635,-0.3269849235879221,1.838719695316449,0.21444123113817426,1.2972935405903527,-0.7483834429942249,69.52354789283962,0.3990289019225486,0.5414261547260921,3,-0.28638267517090554,-1.0516414642334055,-2.0563364028930735,-2.7558670043945384,1.267608642578118,2,-0.008088951145471146,1.5555680946146595,37.04225540161133,-1.147068312442521,37.3990592956543,-1.2903217351418892,37.079811096191406,-0.008088951145471146
7836,2004-03-04,36.920188903808594,37.04225540161133,36.76995468139648,36.976524353027344,800454.0,-0.006066662011116053,1.8999390615479124,-0.5454478301015322,66.38320015766698,78.23654555536932,-0.1349328085611674,-0.5963317131681976,-1.1964145518490454,-3.023436039366004,29.471597691053077,0.37558364868165484,0.6088003467285077,0.45680904388427734,-0.553870528939548,1.4674886167081027,-0.04853074252763179,0.9621488302961865,-0.3761942183724898,39.7850730620536,-27.007721369233536,0.5053397864119122,3,-0.06103324890136719,-0.8262920379638672,-1.751175880432129,-2.530517578125,1.3427238464355469,3,-0.003560606984249315,1.5161391782975473,37.14553833007813,1.5555680946146595,37.04225540161133,-1.147068312442521,37.3990592956543,-0.003560606984249315
7837,2004-03-05,36.90140914916992,36.995304107666016,36.73239517211914,36.75117492675781,1063829.0,-0.0005086581406070767,-1.799975624123992,-2.666779523293608,67.53261142934517,77.52042133471153,-0.07222862360799098,-0.4856050629782871,-1.1283580527091033,-2.9512014181842616,31.390223351628332,0.262908935546875,0.6308935869500445,0.36385078430176065,-0.5353491825230634,1.2630507511265847,-0.08574919911065138,0.8134507677141727,-0.23113223715093056,23.684182391618112,-41.96501035556683,0.4495999834124105,3,-0.032863616943359375,-0.8075122833251953,-1.5305185317993164,-2.511737823486328,0.8075103759765554,4,-0.0027989918419250026,1.8999390615479124,36.920188903808594,1.5161391782975473,37.14553833007813,1.5555680946146595,37.04225540161133,-0.0027989918419250026
7838,2004-03-08,36.920188903808594,37.089202880859375,36.76995468139648,36.89201736450195,660300.0,0.0005089170053846903,-1.3448536725458453,0.18751745677068787,66.0635139482512,75.35045152651762,-0.02438942085057505,-0.4326479145250701,-1.1126701898671598,-2.921421690743074,33.08421565263387,0.31924819946289773,0.6718975374121854,0.3230060577392564,-0.5054478698394291,1.151459985317942,-0.09122090605008992,0.7372330215286027,0.5258216857910156,37.03712063076431,-28.219511043181804,0.41422696378934387,3,0.032863616943359375,-0.8262920379638672,-1.3450727462768555,-2.3286399841308594,0.9765243530273438,0,0.004577819942664041,-1.799975624123992,36.90140914916992,1.8999390615479124,36.920188903808594,1.5161391782975473,37.14553833007813,0.004577819942664041
7839,2004-03-09,37.023475646972656,37.28638458251953,36.67605590820313,36.73239517211914,1007703.0,0.002797568111938986,-2.023232523643581,10.332430602572783,66.9605400684391,73.53125227486271,-0.052206226313877835,-0.4651230884751101,-1.187146035601586,-2.972206758126269,34.82734109197375,0.6103286743163991,0.6562761169038254,0.36619873046875284,-0.3971812177830145,1.1295786787205202,-0.015491243657130838,0.7478887045946365,0.4090138244628889,56.92338462692301,-8.222261935912684,0.38168997412588523,3,-0.07042312622070312,-0.9295787811279297,-1.4319276809692383,-2.4084529876708984,1.2112655639648438,1,0.02307881257211153,-1.3448536725458453,36.920188903808594,-1.799975624123992,36.90140914916992,1.8999390615479124,36.920188903808594,0.02307881257211153
7840,2004-03-10,37.23004531860352,37.37089157104492,37.004695892333984,37.004695892333984,1212396.0,0.005579424082183815,-2.250025391881369,0.774182556844268,68.75014811880651,71.81920150850908,-0.20035803107990802,-0.61445404687327,-1.3664510242511412,-3.1266395375231824,36.2478765817021,0.3661956787109375,0.6463967728630138,0.5164304733276452,-0.2410913556489973,1.2739523023042878,0.13766955883932042,0.8951913878159701,0.1721868103027262,79.72955909238225,14.974352036049822,0.37876091448832144,3,-0.2206554412841868,-1.1361484527587962,-1.6032848358154368,-2.615022659301765,1.5868568420410085,2,0.025725147656679104,-2.023232523643581,37.023475646972656,-1.3448536725458453,36.920188903808594,-1.799975624123992,36.90140914916992,0.025725147656679104
7841,2004-03-11,36.71361541748047,37.13615036010742,36.55398941040039,37.13615036010742,1531151.0,-0.013871320776099094,1.755563580553424,-1.8750211599010818,52.72731839052609,68.27606467557762,0.3532163418661156,-0.07214211195530851,-0.8321304321424492,-2.5602465956850153,36.63143524388136,0.6760559082031321,0.6013087295216408,-0.01877880096435547,-0.7554309671984498,0.7178733652697389,-0.38710488408140264,0.3495472821526917,0.6595696625976544,19.540407012038514,-40.975198667519656,0.368326083117046,3,0.28638458251953125,-0.5492954254150391,-1.1596260070800781,-2.098592758178711,2.0,3,0.04629158789865695,-2.250025391881369,37.23004531860352,-2.023232523643581,37.023475646972656,-1.3448536725458453,36.920188903808594,0.04629158789865695
7842,2004-03-12,37.13615036010742,37.13615036010742,36.30986022949219,36.61971664428711,1135077.0,0.01150894396594282,2.1999852267690945,-1.22222723784589,61.29038599397401,65.50754538713967,-0.0675947499130487,-0.44346156620544264,-1.2423932420554848,-2.9259561654671273,37.0684846163469,0.8262901306152344,0.5696502600071511,0.3568077087402344,-0.35550526849624475,1.0691206859767135,0.000651220121994811,0.7129641973584739,0.2347412109375,77.87612846629251,16.426903420127175,0.35615648861823856,3,-0.2957744598388672,-0.8075103759765625,-1.5821609497070312,-2.521127700805664,1.58685302734375,4,0.03034138916421214,1.755563580553424,36.71361541748047,-2.250025391881369,37.23004531860352,-2.023232523643581,37.023475646972656,0.03034138916421214
7843,2004-03-15,36.30046844482422,37.004695892333984,36.197181701660156,36.93896865844727,1164471.0,-0.022503191827360602,1.0975629090512735,-1.2363643078741458,47.222199423839385,62.88406647146102,0.6658892867147159,0.4266674549566716,-0.39754013799464616,-2.041629501893908,36.917030851465434,0.9389686584472656,0.5170710626973403,-0.48685531616210653,-1.1721090663733946,0.19839843404918156,-0.8294821912677506,-0.1442284410564625,0.9855406188964864,8.800023400859981,-50.22656918889302,0.34262687510564455,3,0.4835681915283203,0.028171539306640625,-0.7464790344238281,-1.6807518005371094,2.3380279541015625,0,0.03879980453869547,2.1999852267690945,37.13615036010742,1.755563580553424,36.71361541748047,-2.250025391881369,37.23004531860352,0.03879980453869547
7844,2004-03-16,36.56338119506836,36.66666793823242,36.20657348632813,36.43192672729492,1290141.0,0.007242682023339775,1.7222272378458479,-0.20588006858685748,47.88032047463316,60.534470889497946,0.3664397143356126,0.1983272487960619,-0.6395617797892328,-2.258522522716291,36.757392336934565,0.46009445190428977,0.4367185966486815,-0.2394355773925767,-0.8868392204078219,0.4079680656226685,-0.5631373989002029,0.08426624411504946,0.6137451324462901,31.200171606306533,-26.104139138753013,0.32370182150762433,3,0.2206554412841797,-0.1455402374267578,-1.0093917846679688,-1.94366455078125,3.2582130432128906,1,0.03646632281227369,1.0975629090512735,36.30046844482422,2.1999852267690945,37.13615036010742,1.755563580553424,36.71361541748047,0.03646632281227369
7845,2004-03-17,36.78873062133789,36.88262939453125,36.43192672729492,36.48826217651367,740282.0,0.0061632545706666875,-1.1818433639267973,2.2857225769007545,50.943372723971365,58.818934507976216,0.09516173830678554,0.012050578373361986,-0.8545924363289288,-2.427378920522635,36.79807276268755,0.4507026672363281,0.31746824800164575,-0.03849925994872905,-0.6414392666392956,0.5644407467418375,-0.3399692632940159,0.2629707433965578,0.2904012435913117,62.99985780738996,5.91317912830646,0.301470003345285,3,-0.0046939849853515625,-0.19718170166015625,-1.2347412109375,-2.056337356567383,3.4178428649902415,2,0.03930580276017759,1.7222272378458479,36.56338119506836,1.0975629090512735,36.30046844482422,2.1999852267690945,37.13615036010742,0.03930580276017759
7846,2004-03-18,36.79812240600586,37.004695892333984,36.61971664428711,36.8356819152832,867975.0,0.0002552897180563285,1.0500111722765038,-0.12500317395830687,46.11399672671205,56.439088429905865,0.07446465831199589,0.037099860035176846,-0.8421434771033631,-2.3791997468721178,36.846963401470425,0.384979248046875,0.2588416543228078,-0.04976482391357706,-0.6161053989202188,0.5165757510930646,-0.33293511141689436,0.23340546358974024,-0.6009407043457031,64.00008125292003,9.830298663327326,0.2831702875033198,3,-0.014085769653320312,-0.1924877166748047,-1.2441329956054688,-2.0657291412353516,3.511737823486328,3,0.0548609445983359,-1.1818433639267973,36.78873062133789,1.7222272378458479,36.56338119506836,1.0975629090512735,36.30046844482422,0.0548609445983359
7847,2004-03-19,36.49765396118164,36.88262939453125,36.45070266723633,36.79812240600586,1373744.0,-0.0081653199994568,-1.1904586871989322,7.999796871826122,37.5000000000001,53.265364657877974,0.34826078717239284,0.34957522943273744,-0.5147024602548171,-2.0214235343875444,36.33506311452347,0.4319267272949219,0.18886710453086408,-0.3464775085449219,-0.9214308889862366,0.22847587189639285,-0.6339541987655792,-0.059000818324264515,-0.28432197570801065,37.20953303257198,-11.194891638425425,0.2874766902206571,3,0.28638267517089844,0.10798072814941406,-0.8920211791992188,-1.7136173248291016,3.7652587890625,4,0.06071517524539227,1.0500111722765038,36.79812240600586,-1.1818433639267973,36.78873062133789,1.7222272378458479,36.56338119506836,0.06071517524539227
7848,2004-03-22,35.69953155517578,36.43192672729492,35.55868530273437,36.2347412109375,1680038.0,-0.021867772839720856,-1.1379339329242468,1.7812507934895767,33.41062758217002,49.53759660384807,1.0672574110150777,1.1450235382111913,0.29531753057337795,-1.1687032681467286,35.83313005226409,0.9389686584472727,0.11591003881736839,-1.1056327819824219,-1.8618757739330363,-0.3493897900318075,-1.483754277957729,-0.7275112860071147,1.3051643371582031,9.740333401044596,-35.776227369834686,0.378121495975306,3,0.7652568817138672,0.8028163909912109,-0.09389877319335938,-0.9154949188232422,4.084506988525391,0,0.08469219904475311,-1.1904586871989322,36.49765396118164,1.0500111722765038,36.79812240600586,-1.1818433639267973,36.78873062133789,0.08469219904475311
7849,2004-03-23,36.01877975463867,36.2441291809082,35.66197204589844,35.73708724975586,1501757.0,0.00894264393832378,-1.6956529419038031,-0.5263217915639121,36.78414668522005,45.985818666782905,0.659901302588942,0.8298681962608967,0.0031220004553773606,-1.4309429064084895,34.92267604941323,0.5821571350097656,0.04382922131920708,-0.7619714736938477,-1.5871215644957601,0.06317861710806483,-1.174546519094804,-0.3493964282928914,0.9569959259033212,31.81819380947264,-10.221223008545842,0.41257504540095574,3,0.32863807678222656,0.4835681915283203,-0.3427238464355469,-1.1455402374267578,4.347415924072266,1,0.07273196543949356,-1.1379339329242468,35.69953155517578,-1.1904586871989322,36.49765396118164,1.0500111722765038,36.79812240600586,0.07273196543949356
7850,2004-03-24,35.708919525146484,35.962440490722656,35.3990592956543,35.86854553222656,2589761.0,-0.008602740892472371,2.2432663906975723,-0.5666675694707762,36.06908793847935,44.13490417211104,0.8172400960205337,1.1171366289290035,0.3273054627971277,-1.063348121736098,33.753522311244495,0.619720458984375,-0.037656836488913825,-1.021127510070798,-1.9756971597590436,-0.06655786038255229,-1.4984123349149172,-0.5438426852266787,1.2385143478393559,19.298278958822355,-22.07510459845272,0.47728482484412205,3,0.558685302734375,0.7136154174804688,0.0023479461669921875,-0.7417831420898438,4.5727691650390625,2,0.11517219696996395,-1.6956529419038031,36.01877975463867,-1.1379339329242468,35.69953155517578,-1.1904586871989322,36.49765396118164,0.11517219696996395
7851,2004-03-25,36.43192672729492,36.43192672729492,35.65258026123047,35.727699279785156,1053285.0,0.02024724387528143,1.213337377917653,-4.411733779424065,45.35317136086776,42.36410254621036,0.05595785112438989,0.39204429375783434,-0.36027085498758993,-1.7233806262399725,32.72631498275445,0.7793464660644531,-0.11974543039890051,-0.2840358734130888,-1.2478936452455258,0.6798218984193483,-0.7659647593293073,0.19789301250312974,0.4535721625976592,69.62039963076195,24.935027497640043,0.48192888591621985,3,-0.23004913330078125,-0.00939178466796875,-0.6384992599487305,-1.4084529876708984,4.24412918090821,3,0.10360821120682684,2.2432663906975723,35.708919525146484,-1.6956529419038031,36.01877975463867,-1.1379339329242468,35.69953155517578,0.10360821120682684
7852,2004-03-26,36.07511520385742,36.3286361694336,36.06572723388672,36.28168869018555,958926.0,-0.009793924052064362,-1.333344618614005,-0.2933334777827733,42.160253837753075,41.80166414775632,0.2753942838946912,0.7059201209159482,0.006761119814584049,-1.3011318073426636,30.93555787489086,0.3661994934082031,-0.2420855925917209,-0.5906126022338896,-1.579038521201113,0.397813316733334,-1.0848255617175013,-0.09639964275027779,0.7509261022656304,65.45427685034717,18.983474769196,0.494212959483611,3,0.12676239013671875,0.34741973876953125,-0.28168773651123047,-1.0328617095947266,4.535213470458984,4,0.1173868746282467,1.213337377917653,36.43192672729492,2.2432663906975723,35.708919525146484,-1.6956529419038031,36.01877975463867,0.1173868746282467
7853,2004-03-29,36.95774459838867,36.98591613769531,36.06572723388672,36.06572723388672,1477581.0,0.0244664331504858,-1.0631636567352472,-4.318159994090708,49.46724867067243,41.97798950287179,-0.5634482255589646,-0.22289458684883812,-0.8315699713339839,-2.139064112479673,29.165057328780623,0.9201889038085938,-0.26704400716160137,0.3140825271606431,-0.6238259340227614,1.2519909883440477,-0.1548717034310556,0.7830367577523418,-1.558685302734375,98.22469560200487,50.88355700946046,0.4689542305917012,3,-0.7558670043945312,-0.5352096557617188,-1.0633792877197266,-1.8591537475585938,3.483570098876953,0,0.08943100256176262,-1.333344618614005,36.07511520385742,1.213337377917653,36.43192672729492,2.2432663906975723,35.708919525146484,0.08943100256176262
7854,2004-03-30,36.77934265136719,37.0704231262207,36.67605590820313,36.85446166992188,1546806.0,-0.00482718707432328,-1.7999837495261186,-0.0842125070027492,46.33029090183976,41.46542485596829,-0.39246214608211716,-0.06872277034526064,-0.6278888989895748,-1.9120508748837466,27.34755454339003,0.394367218017571,-0.3646585265224971,0.1488262176513686,-0.7727878993932862,1.0704403346960234,-0.3119808408709588,0.609633276173696,-1.3485462188720732,82.58425427605,37.714936866373904,0.46080705852232845,3,-0.5446014404296875,-0.3568077087402344,-0.7981233596801758,-1.6807518005371094,3.58685302734375,1,0.08169520376738681,-1.0631636567352472,36.95774459838867,-1.333344618614005,36.07511520385742,1.213337377917653,36.43192672729492,0.08169520376738681
7855,2004-03-31,36.845069885253906,37.004695892333984,36.57276916503906,36.73239517211914,901203.0,0.0017870692934822685,1.0,-1.4999492179563887,51.155105997567766,42.02554810828559,-0.5021652609544915,-0.16665922720454773,-0.6534304024083184,-1.9282911061144574,25.350305519462314,0.4319267272949219,-0.34738200512636297,0.22957687377929403,-0.6661194239059469,1.125273171464535,-0.21827127506333,0.6774250226219181,-1.3486883850097655,84.10590859316775,34.544182581871794,0.44784814884262203,3,-0.6103286743164062,-0.4225349426269531,-0.8568077087402344,-1.7464790344238281,2.9108009338378906,2,0.09556572438111322,-1.7999837495261186,36.77934265136719,-1.0631636567352472,36.95774459838867,-1.333344618614005,36.07511520385742,0.09556572438111322
7856,2004-04-01,36.78873062133789,36.96713638305664,36.64788818359375,36.64788818359375,976605.0,-0.0015290855490699418,-3.5334091709325315,1.2499915360395437,46.73720051417197,43.05190372097135,-0.49986440522348374,-0.12719479601354067,-0.569445111742759,-1.8206408529995244,23.59770451154907,0.3192481994628906,-0.3529953626821083,0.1798105239868164,-0.7083690385457899,1.0679900865194227,-0.2642792572794903,0.6239003052531231,-1.2293874560546882,71.962411010916,24.90896585728393,0.44408978126630394,4,-0.5539894104003906,-0.3661956787109375,-0.6643180847167969,-1.5539894104003906,2.5633811950683594,3,0.09494641456374953,1.0,36.845069885253906,-1.7999837495261186,36.77934265136719,-1.0631636567352472,36.95774459838867,0.09494641456374953
7857,2004-04-02,36.79812240600586,36.9295768737793,36.53520965576172,36.76056289672852,1038588.0,0.0002552897180563285,1.6250158697915345,0.26667750060935885,55.53236333102919,45.50987435973348,-0.516464262312887,-0.1525422346764458,-0.544154884001756,-1.7884910433852212,21.786609085977496,0.3943672180175781,-0.39159037892561344,0.19436664581299112,-0.6878331409973057,1.076566432623288,-0.24673324759216086,0.6354665392181431,-1.17833604228516,72.89719981015662,20.13726108861085,0.4410998934051494,4,-0.5633811950683594,-0.37558746337890625,-0.6737098693847656,-1.5633811950683594,2.6197166442871094,4,0.10538400463509379,-3.5334091709325315,36.78873062133789,1.0,36.845069885253906,-1.7999837495261186,36.77934265136719,0.10538400463509379
7858,2004-04-05,37.089202880859375,37.089202880859375,36.59154891967773,36.59154891967773,676382.0,0.00791019910314783,1.0000000000000286,13.249746089785349,55.80911971234446,47.6237602516362,-0.6589893187307396,-0.45356594246673865,-0.8031153976851897,-2.0332168954176737,19.846259501230147,0.49765396118164773,-0.4043228800595102,0.47699642181396484,-0.42106158705460217,1.3750544306825319,0.02796741737968489,0.9260254262482448,-1.411391046638677,100.0,42.67411392956819,0.44902900443428234,4,-0.8450717926025391,-0.6666679382324219,-0.7511749267578125,-1.7323951721191406,2.1502342224121165,0,0.09493668021844104,1.6250158697915345,36.79812240600586,-3.5334091709325315,36.78873062133789,1.0,36.845069885253906,0.09493668021844104
7859,2004-04-06,37.87793350219727,38.73239517211914,37.558685302734375,38.30986022949219,3888102.0,0.021265774405330617,-1.1929830188343045,-0.8679258299669356,60.70109871329571,50.3606503377269,-1.2921484180759748,-1.2384990241331053,-1.5571636151052317,-2.7712854799460516,18.29510552875752,1.6431922912597656,-0.33532926837396104,1.2230041503906293,0.1739613203832917,2.272046980397967,0.6984827353869605,1.747525565394298,-2.1154382051782576,61.11108217487128,4.316904580377269,0.524521415003669,4,-0.685445785522468,-0.812206268310554,-1.4366188049316477,-2.417839050292976,1.3615036010742188,1,0.06767478999137189,1.0000000000000286,37.089202880859375,1.6250158697915345,36.79812240600586,-3.5334091709325315,36.78873062133789,0.06767478999137189
7860,2004-04-07,38.18779373168945,38.26291275024414,37.802818298339844,37.87793350219727,2375802.0,0.00818049457408243,-1.0000165823729377,-0.7173907283598389,62.8919675667718,52.30940547171624,-1.3559998048827069,-1.5525270598921495,-1.8249986604617945,-3.0302665334537053,16.543670255360787,0.4600944519042969,-0.16072064483704196,1.4849769592285185,0.25377025018571686,2.71618366827132,0.8693736047071141,2.100580313749923,-2.1877064446624246,75.21367966540447,18.53245673406134,0.6156033545214017,4,-0.7887325286865234,-1.1220664978027344,-1.7183103561401367,-2.7276992797851562,1.2676048278808594,2,0.05704445672685665,-1.1929830188343045,37.87793350219727,1.0000000000000286,37.089202880859375,1.6250158697915345,36.79812240600586,0.05704445672685665
7861,2004-04-08,38.41314697265625,38.441314697265625,38.26291275024414,38.26291275024414,1420604.0,0.005901185141779841,-1.3749841302084655,0.4848451272960174,68.02116882156733,55.18284046991782,-1.4201010615968244,-1.7328726075320233,-2.0045389760498438,-3.2050125979270163,16.29863817260528,0.2535209655761719,-0.002148520102039697,1.6253536224365206,0.17577475658934816,3.074932488283693,0.9005641895129344,2.350143055360107,-2.194475054821851,85.470129987378,25.23837473618967,0.7247894329235867,4,-1.0140857696533203,-1.3474197387695312,-1.9366207122802734,-2.953052520751953,0.7605628967285227,3,0.034954799391764046,-1.0000165823729377,38.18779373168945,-1.1929830188343045,37.87793350219727,1.0000000000000286,37.089202880859375,0.034954799391764046
7862,2004-04-12,38.26291275024414,38.63849639892578,38.25352096557617,38.49765396118164,1095672.0,-0.003911010532905546,-2.0369846524225097,-1.5625015869791534,77.46474613374357,58.29367352137017,-1.0358188890613178,-1.5746279887195556,-1.8226119992779175,-3.005430546140701,16.82263596839984,0.3849754333496094,0.19852268780253013,1.4187812805175781,-0.16881668551229723,3.0063792465474535,0.6249822975026404,2.212580263532516,-1.843142972066964,78.07024108622448,10.978604261480811,0.7937989830149392,4,-0.6291103363037109,-1.1971855163574219,-1.786386489868164,-2.8028182983398438,1.3051605224609375,0,0.02846618273082613,-1.3749841302084655,38.41314697265625,-1.0000165823729377,38.18779373168945,-1.1929830188343045,37.87793350219727,0.02846618273082613
7863,2004-04-13,37.70891952514648,38.3286361694336,37.42723083496094,38.30986022949219,1758422.0,-0.014478595205591804,1.823542063724366,2.5600136505460522,67.24132563558554,60.6171218251197,-0.40685059707547566,-0.9588686161867415,-1.2236396031814465,-2.4042102889756407,17.064221319218852,0.9014053344726634,0.300511497275167,0.7943655014038029,-0.8164742179674036,2.4052052207750094,-0.0110543582818039,1.5997853610894097,-1.1041397154539467,21.582622369139663,-47.906622767503286,0.8054198596856045,4,-0.07511711120604758,-0.6431922912597585,-1.2276983261108327,-1.8450698852538991,1.6901397705078196,1,0.0453187083232891,-2.0369846524225097,38.26291275024414,-1.3749841302084655,38.41314697265625,-1.0000165823729377,38.18779373168945,0.0453187083232891
7864,2004-04-14,37.89671325683594,37.89671325683594,37.60563278198242,37.70891952514648,1676310.0,0.004980087842724634,2.1000020313230006,-0.31249960325773823,72.88796444030103,63.031883874312285,-0.4687735733864713,-1.0979428904528277,-1.3557770425966282,-2.5399071294737894,17.3188622425881,0.2910804748535156,0.47014992165547653,0.9154926300048842,-0.7437873369400734,2.574772596949842,0.08585264653240188,1.7451326134773666,-1.121724218149275,38.75966062621644,-35.546733548186985,0.8296399834724794,4,-0.2629108428955078,-0.8309860229492188,-1.3732385635375977,-1.8967132568359375,1.7276992797851562,2,0.035431142467041044,1.823542063724366,37.70891952514648,-2.0369846524225097,38.26291275024414,-1.3749841302084655,38.41314697265625,0.035431142467041044
7865,2004-04-15,38.2347412109375,38.25352096557617,37.7652587890625,37.859153747558594,1250417.0,0.008919716910821718,1.3636246122026887,1.9999999999999243,70.51275262400826,65.67361188651633,-0.6581587677430818,-1.3935319736471143,-1.6221759593703098,-2.8257424905649344,17.298288841935346,0.4882621765136719,0.5456633874804311,1.1812200546264648,-0.5664076103224573,2.928847719575387,0.30740622215200375,2.055033887100926,-1.3031596815762398,66.66666666666666,-7.892399280864325,0.8738138324744598,4,-0.6009387969970703,-1.1690139770507812,-1.7112665176391602,-2.2018775939941406,1.4929580688476562,3,0.02627704178226753,2.1000020313230006,37.89671325683594,1.823542063724366,37.70891952514648,-2.0369846524225097,38.26291275024414,0.02627704178226753
7866,2004-04-16,38.81690216064453,38.8356819152832,38.39436721801758,38.48826217651367,1748943.0,0.015225968092612563,1.410241986728752,0.8750025391537508,79.67479003462324,68.35610374247122,-1.030764389671404,-1.9148728915803446,-2.1411150244526027,-3.349696787189437,17.256028075888953,0.6009407043457031,0.6830685967230821,1.6624420166015597,-0.24863219895863864,3.573516232161758,0.706904908821457,2.6179791243816624,-1.7412555398626424,98.66663777670043,22.00759363234802,0.9555371077800998,4,-1.1032867431640625,-1.6995315551757812,-2.2652587890625,-2.7230052947998047,0.7793426513671875,4,0.01644892722977609,1.3636246122026887,38.2347412109375,2.1000020313230006,37.89671325683594,1.823542063724366,37.70891952514648,0.01644892722977609
7867,2004-04-19,38.71361541748047,38.89201736450195,38.54460144042969,38.62910842895508,880010.0,-0.002660870327482856,-1.7407273657442934,0.25714153056842054,72.86062938236843,70.25071592802944,-0.700897626399545,-1.7255285503832312,-1.9735949074767518,-3.192410978951628,17.745068904131873,0.3474159240722656,0.7899700600522692,1.44835720062256,-0.5570050146500023,3.4537194158951223,0.4456760929862824,2.4510383082588376,-1.4619652672484449,87.82061799289035,13.31572347511245,1.0026811076362807,4,-0.5539913177490234,-1.5680770874023438,-2.131455421447754,-2.619718551635742,0.93896484375,0,0.011884564304902367,1.410241986728752,38.81690216064453,1.3636246122026887,38.2347412109375,2.1000020313230006,37.89671325683594,0.011884564304902367
7868,2004-04-20,38.72300338745117,38.93896865844727,38.54460144042969,38.72300338745117,803862.0,0.0002424978878738937,-1.2105544507879886,0.0,76.47052711530318,72.0028746393636,-0.5075312417716376,-1.5776801540894496,-1.9273053112133312,-3.1542436214920144,19.120153361936275,0.39436721801758523,0.9448285261850629,1.3065715789794936,-0.6572308859425817,3.270374043901569,0.3246703465184595,2.2884728114405277,-1.2745091715067574,83.80263556931342,9.893428499389017,0.9819012324610364,4,-0.5399036407470703,-1.5539894104003906,-2.138495445251465,-2.6291065216064453,1.3051643371582031,1,0.021823459218758945,-1.7407273657442934,38.71361541748047,1.410241986728752,38.81690216064453,1.3636246122026887,38.2347412109375,0.021823459218758945
7869,2004-04-21,38.63849639892578,38.89201736450195,38.38497543334961,38.38497543334961,1321452.0,-0.002182345921875939,-3.0,100.0,74.30020158164047,73.27045619657123,-0.3394942154367513,-1.3563904111493628,-1.7899817625042829,-3.019791106302975,20.445964531339943,0.5070419311523438,1.0596185090882102,1.091078758239746,-0.8291918044237647,3.011349320903257,0.13094347690798713,2.051214039571505,-0.9813357610309694,74.39978419206861,1.706845160344784,0.960135281331756,4,-0.4553966522216797,-1.469482421875,-2.082158088684082,-2.5445995330810547,1.2300491333007812,2,0.019684070748406723,-1.2105544507879886,38.72300338745117,-1.7407273657442934,38.71361541748047,1.410241986728752,38.81690216064453,0.019684070748406723
7870,2004-04-22,39.82159423828125,39.82159423828125,38.18779373168945,38.18779373168945,2196669.0,0.03061966560863283,1.0,6.444439428820777,81.48144921728668,74.76604290720671,-1.415299198720362,-2.335311800365133,-2.9145075591070793,-4.142108417233054,21.651979316963416,1.6338005065917969,1.1950681443303708,2.068542861938475,0.09709217394741643,4.039993549929534,1.0828175179429493,3.054268205934001,-1.9849804775090902,100.0,26.09044479891267,0.985725343995529,4,-1.1971817016601562,-2.2112674713134766,-3.2206554412841797,-3.7276973724365234,-0.009387969970703125,3,-0.004951627513461121,-3.0,38.63849639892578,-1.2105544507879886,38.72300338745117,-1.7407273657442934,38.71361541748047,-0.004951627513461121
7871,2004-04-23,40.20657348632813,40.39436721801758,39.23943710327149,39.48356628417969,2518406.0,0.009667600090123907,1.1025591166359814,0.44253089604965284,82.82094739788457,75.36117638100015,-1.6976540643076206,-2.55394678519162,-3.2428012119018845,-4.46734949231795,24.124700088023122,1.1549301147460866,1.2595492000152575,2.2647897720337014,0.11153338276266567,4.418046161304737,1.1881615773981835,3.341417966669219,-2.0523628491545196,91.48935066731241,16.73082596839329,1.0766281946355163,4,-1.2957744598388743,-2.3098602294921946,-3.5187807083129954,-4.1126766204834055,-0.46948623657227273,4,-0.011910346120537096,1.0,39.82159423828125,-3.0,38.63849639892578,-1.2105544507879886,38.72300338745117,-0.011910346120537096
7872,2004-04-26,40.30986022949219,40.48826217651367,40.056339263916016,40.140846252441406,1935531.0,0.0025689019035450844,-1.5555455243082201,0.2337652744655233,82.17632962181534,77.02062126835901,-1.653979780323148,-2.449286516520395,-3.28249283428314,-4.5102906996872605,26.75498201231372,0.43192291259765625,1.2939244722657577,2.156339263916017,-0.05607160981978154,4.368750137651816,1.0501338270481142,3.26254470078392,-2.1220664978027344,92.24497308698723,19.825083659534002,1.1062054368679008,4,-1.2629127502441406,-2.366199493408203,-3.6150245666503906,-4.215963363647461,-0.27230072021484375,0,-0.01770324713153837,1.1025591166359814,40.20657348632813,1.0,39.82159423828125,-3.0,38.63849639892578,-0.01770324713153837
7873,2004-04-27,40.26291275024414,40.75117492675781,40.0,40.0,1629450.0,-0.0011646648978876906,-4.714252550021039,1.5555680946147248,77.97356236879158,77.58568770485796,-1.348453689130551,-2.257786002814008,-3.1693684366695862,-4.401458666516675,28.566558793906832,0.7511749267578125,1.2842934036995999,1.9441333770751967,-0.38298658038135613,4.27125333453175,0.7805733983469167,3.1076933558034767,-1.615025329589841,80.95241638453811,6.808660995002114,1.163559978728278,4,-1.0046958923339844,-2.187795639038086,-3.5680770874023438,-4.169015884399414,-0.45070648193359375,1,-0.01515867698891138,-1.5555455243082201,40.30986022949219,1.1025591166359814,40.20657348632813,1.0,39.82159423828125,-0.01515867698891138
7874,2004-04-28,39.78403854370117,40.18779373168945,39.66197204589844,40.09389877319336,1481948.0,-0.011893680159542508,1.1132182498313608,-1.1785667648467086,68.00845925818807,77.30743288643349,-0.6411300441524119,-1.6256116733977777,-2.63214984569224,-3.864955225023877,30.083751340153462,0.6009407043457031,1.2389102944250183,1.3150243759155273,-0.9813926870667515,3.611441438897806,0.16681584442438435,2.4632329074066703,-0.7154936218261696,62.27106663194315,-11.252492689200771,1.1482085314911397,4,-0.31455421447753906,-1.7089214324951172,-3.3004703521728516,-3.6901416778564453,0.08450698852539062,2,0.0061363599535033675,-4.714252550021039,40.26291275024414,-1.5555455243082201,40.30986022949219,1.1025591166359814,40.20657348632813,0.0061363599535033675
7875,2004-04-29,40.36619567871094,40.39436721801758,39.79342651367188,39.87793350219727,1214952.0,0.01463293210844574,1.2068854411094896,-1.5757497414684363,70.39211750142186,76.2760248271889,-0.9936360073253212,-2.0347732407736174,-3.149508433810709,-4.388211517676147,31.975618870031763,0.6103286743164062,1.3125873423946501,1.7211252212524428,-0.5909237726717933,4.033174215176679,0.5651007242903248,2.877149718214561,-0.9611247558593732,74.53399378742485,2.4174308089124565,1.1560244969621194,4,-0.8967113494873047,-2.291078567504883,-3.941312789916992,-4.272298812866211,-0.2722969055175781,3,-0.012328388596372863,1.1132182498313608,39.78403854370117,-4.714252550021039,40.26291275024414,-1.5555455243082201,40.30986022949219,-0.012328388596372863
7876,2004-04-30,40.28168869018555,40.76056289672852,40.20657348632813,40.2441291809082,1702829.0,-0.0020935088656363066,-8.83376218851695,0.07692487987812135,71.37172201455763,76.11059067520992,-0.7593522144987475,-1.76569326920459,-3.0025732009466495,-4.245746594342599,34.06942156981142,0.5539894104003906,1.3533920570334104,1.461970329284668,-0.7864885095855243,3.7104291681548602,0.33774090984957184,2.586199748719764,-0.6197166442871094,56.410140665094474,-14.335615763468411,1.124229419435098,4,-0.8075103759765625,-2.0751171112060547,-3.9366188049316406,-4.18779182434082,-0.12206649780273438,4,-0.01165498362012285,1.2068854411094896,40.36619567871094,1.1132182498313608,39.78403854370117,-4.714252550021039,40.26291275024414,-0.01165498362012285
7877,2004-05-03,40.67605590820313,40.76056289672852,40.10328674316406,40.29108047485352,937200.0,0.009790235485178878,1.3728834567051384,10.249746089782652,82.51028410976522,76.7816747857057,-0.9455023803472429,-1.954866322883639,-3.334696537439946,-4.5815231640766,36.46568620243541,0.6572761535644602,1.415549223945746,1.6624408721923913,-0.5198401379940876,3.8447218823788702,0.5713003670991483,2.7535813772856343,-0.88262939453125,92.30769230769236,14.709321186247152,1.091140505093241,5,-1.2018775939941477,-2.262910842895515,-4.363849639892585,-4.5821590423584055,-0.7042236328125,0,-0.023084063522931464,-8.83376218851695,40.28168869018555,1.2068854411094896,40.36619567871094,1.1132182498313608,39.78403854370117,-0.023084063522931464
7878,2004-05-04,40.610328674316406,40.6948356628418,40.122066497802734,40.40375518798828,1142000.0,-0.0016158703792485962,2.049990859046497,0.5365887493930777,80.54968632543812,77.47606197946101,-0.6525238929488992,-1.6989243753993506,-3.203178865965654,-4.45834199438535,38.682679573500586,0.5727691650390625,1.3844708749076773,1.4206573486328153,-0.6743181137250502,3.515632810990681,0.37316961745388255,2.468145079811748,-0.6234748840331932,86.3248249065063,3.6560814828485917,1.0474877311789337,5,-1.1361503601074219,-2.197183609008789,-4.298122406005859,-4.51643180847168,-0.901409149169929,1,-0.01410402682609424,1.3728834567051384,40.67605590820313,-8.83376218851695,40.28168869018555,1.2068854411094896,40.36619567871094,-0.01410402682609424
7879,2004-05-05,40.441314697265625,40.57276916503906,40.16901397705078,40.29108047485352,831339.0,-0.004161847061279089,-1.0476102958957643,0.727267690943975,75.82418269256517,76.84747681004751,-0.224494769750045,-1.3997896550343398,-2.9698900210875507,-4.2222285380099365,38.79758022359109,0.441314697265625,1.4265729062396915,1.1234743118286161,-0.9471111251883357,3.194059748845568,0.08818159332014375,2.1587670303370885,-0.3380279541015625,66.99036402147215,-16.971261052273846,1.0352927185084757,5,-0.4413146972656179,-1.7934284210205078,-4.129108428955078,-4.347417831420898,-1.1079826354980469,2,-0.015556082527594328,2.049990859046497,40.610328674316406,1.3728834567051384,40.67605590820313,-8.83376218851695,40.28168869018555,-0.015556082527594328
7880,2004-05-06,40.36619567871094,40.48826217651367,39.86854553222656,40.11267471313477,798431.0,-0.0018574821099910377,1.4905524425672827,1.687504760937493,70.57353298751816,75.48665298667345,-0.07152120879383972,-1.2154175205232463,-2.837005964114951,-4.0827641768352265,38.673155363910524,0.6197166442871094,1.4652983285876573,0.9394351959228544,-1.1099324023523849,2.9888027941980937,-0.08524860321476524,1.964118995060474,0.39436721801758523,55.789289120198674,-25.225318807143793,1.024683799137619,5,-0.15492820739746094,-1.7183094024658203,-4.037557601928711,-4.272298812866211,-1.0234718322753906,3,-0.012328388596372863,-1.0476102958957643,40.441314697265625,2.049990859046497,40.610328674316406,1.3728834567051384,40.67605590820313,-0.012328388596372863
7881,2004-05-07,39.7558708190918,40.375587463378906,39.7558708190918,40.140846252441406,758174.0,-0.015119702249796751,-2.219512678484725,-1.5185151747694492,62.197834381141384,73.26682018215412,0.5231644929565462,-0.5263264459634982,-2.1745144556775315,-3.4099402607351053,38.27428271554003,0.6197166442871094,1.5161813656484284,0.26197414398193075,-1.734882162960659,2.2588304509245205,-0.7364540094893641,1.2604022974532256,0.9868517303466859,0.0,-76.84262703196538,0.9984281534712958,5,0.4553966522216797,-1.1079845428466797,-3.4272327423095703,-3.6619739532470703,-0.7136154174804688,4,0.008502592123808661,1.4905524425672827,40.36619567871094,-1.0476102958957643,40.441314697265625,2.049990859046497,40.610328674316406,0.008502592123808661
7882,2004-05-10,39.35211181640625,39.802818298339844,39.061031341552734,39.492958068847656,1557137.0,-0.010155959217264865,-1.0519490112487602,0.36585776712016566,56.740445616464434,70.90758498745112,0.868066182793271,-0.038771316964144376,-1.7340103431665028,-2.9555905046671427,37.167371143702454,0.7417869567871094,1.3957108819277835,-0.19624481201172017,-2.109400406852288,1.7169107828288475,-1.1528226094320075,0.7603329854085672,1.351136663818366,17.81611610770222,-55.74416055315428,0.9565777974202838,5,0.558685302734375,-0.7042255401611328,-3.0234737396240234,-3.2582149505615234,-0.6666641235351562,0,0.020520128112664793,-2.219512678484725,39.7558708190918,1.4905524425672827,40.36619567871094,-1.0476102958957643,40.441314697265625,0.020520128112664793
7883,2004-05-11,39.41783905029297,39.42723083496094,39.089202880859375,39.34272384643555,943697.0,0.0016702339684682155,6.199837497460898,-0.5333134716429229,58.38383606255989,69.83818241015909,0.7485801243581065,0.03172011358319082,-1.7717630047279727,-2.971480371981656,37.79031385902874,0.3380279541015625,1.2182343469787753,-0.21596355438232706,-1.924965494695229,1.493038385930575,-1.070464524538778,0.6385374157741239,1.186876401611336,23.60248603936986,-47.792280451091614,0.8545009701564513,5,0.49295806884765625,-0.7417831420898438,-3.089200973510742,-3.323942184448242,-0.8544578552246094,1,0.014054378384132704,-1.0519490112487602,39.35211181640625,-2.219512678484725,39.7558708190918,1.4905524425672827,40.36619567871094,0.014054378384132704
7884,2004-05-12,39.23943710327149,39.44601058959961,38.76995468139648,39.20187759399414,711846.0,-0.004525919008240287,1.9999830723656684,0.5000253923113027,42.01034301145198,66.68465191127355,0.9405110995739179,0.3329434920747403,-1.5553801407275998,-2.7322281346939903,38.240681696424936,0.6760559082031321,1.0305175101839126,-0.46150169372558025,-1.9778106215534095,1.054807234102249,-1.2196561576394913,0.2966527701883308,1.2726573020117158,27.32237525641439,-38.782907674583925,0.7581544639139145,5,0.5258216857910085,-0.14554023742676492,-2.906104087829597,-3.145540237426765,-0.460094451904304,2,0.011964555471053018,6.199837497460898,39.41783905029297,-1.0519490112487602,39.35211181640625,-2.219512678484725,39.7558708190918,0.011964555471053018
7885,2004-05-13,39.23943710327149,39.408451080322266,38.91079711914063,39.01408386230469,1098015.0,0.0,-1.304344370159104,5.999898435912115,35.15848457068729,62.66095886195462,0.8536416011165784,0.4343409672620382,-1.5199457664163205,-2.6854528733425127,38.28665257970292,0.4976539611816335,0.8882343230136058,-0.5117364883422795,-1.883170113348605,0.859697136664046,-1.1974533008454387,0.17398032416087972,1.1332861241007777,29.239713285833492,-32.26441667915729,0.6857168125031613,5,0.5258216857910085,-0.14554023742676492,-2.1103296279907298,-2.5023479461669993,-0.0751190185546946,3,0.0023928722078496723,1.9999830723656684,39.23943710327149,6.199837497460898,39.41783905029297,-1.0519490112487602,39.35211181640625,0.0023928722078496723
7886,2004-05-14,39.45539855957031,39.859153747558594,39.004695892333984,39.061031341552734,1238382.0,0.005503683850776042,-2.3703890397767027,1.749995768091354,37.32586588929202,57.640467948568705,0.5678614753368905,0.2831857678259979,-1.6899679803516392,-2.851858914746728,37.94534088987225,0.8544578552246094,0.8305289611891169,-0.32769985198974894,-1.6358266181246748,0.9804269141451769,-0.9817632350572083,0.32636353107771043,0.7891031841238956,62.9310012713336,5.095808301671326,0.6540633830674619,5,0.2769966125488281,-0.36150169372558594,-2.2230043411254883,-2.7183094024658203,-0.4131431579589844,4,-0.0028557489532046176,-1.304344370159104,39.23943710327149,1.9999830723656684,39.23943710327149,6.199837497460898,39.41783905029297,-0.0028557489532046176
7887,2004-05-17,39.17370986938477,39.48356628417969,39.05164337158203,39.13615036010742,1079910.0,-0.007139420724903922,-3.1817846062933963,0.09523993770617292,34.89579916927114,52.567813820105705,0.6861916376969006,0.6335957008301634,-1.3640607070844126,-2.523548813200428,37.529830353342206,0.43192291259765625,0.6945849226726679,-0.6323932647704993,-1.8759158883387528,0.6111293587977542,-1.254154576554626,-0.01063195298637254,0.9528281093256155,37.0689987286677,-17.104985470504545,0.6217613117841281,5,0.4976520538330007,-0.07981300354004617,-1.9413156509399485,-2.4366207122802805,-0.27230072021485086,0,-0.0033556808433958807,-2.3703890397767027,39.45539855957031,-1.304344370159104,39.23943710327149,1.9999830723656684,39.23943710327149,-0.0033556808433958807
7888,2004-05-18,39.56807327270508,39.66197204589844,39.089202880859375,39.17370986938477,934218.0,0.010067042530186976,-1.0333410072721856,10.499695307737008,46.933285664759914,49.35771415034957,0.14353028962748482,0.3223141557761977,-1.7093167189758205,-2.876470406242646,37.131367344788046,0.5727691650390625,0.5612859148911156,-0.2802833557128892,-1.4221194989841024,0.861552787558324,-0.8512014273484994,0.29063471592272094,0.4499380422201966,73.27573224248512,19.2945912681016,0.5709180716356083,5,0.06103515625,-0.47417640686035156,-2.218308448791504,-2.830984115600586,-0.910797119140625,1,-0.022306508930846514,-3.1817846062933963,39.17370986938477,-2.3703890397767027,39.45539855957031,-1.304344370159104,39.23943710327149,-0.022306508930846514
7889,2004-05-19,39.3990592956543,39.79342651367188,39.26760482788086,39.79342651367188,831233.0,-0.004271473515678359,1.6666602180283978,-1.0000096730509163,34.441052756901854,45.34299412472554,0.16668085075323802,0.5810182185219901,-1.4954765695213865,-2.6703248493284732,37.12900726857196,0.5258216857910227,0.3233269430654673,-0.4873254776000948,-1.5032186514504744,0.5285676962502848,-0.995272064525281,0.020621109325091425,0.5191074885886735,51.485080810599534,0.09945220216679473,0.5079465869251896,5,0.17371177673339844,-0.21596145629882812,-2.0492944717407227,-2.6619701385498047,-0.6666641235351562,2,-0.0212106104949088,-1.0333410072721856,39.56807327270508,-3.1817846062933963,39.17370986938477,-2.3703890397767027,39.45539855957031,-0.0212106104949088
7890,2004-05-20,39.624412536621094,39.624412536621094,39.061031341552734,39.24882507324219,822713.0,0.005719761968825843,2.0,-0.9523800311469054,39.884390348719336,42.86372256556754,-0.1955209328933094,0.35851652266478595,-1.6791201719416904,-2.8591080382565366,36.06579388254028,0.5633811950683594,0.09554536778674105,-0.2521131515502901,-1.2744605614880982,0.7702342583875179,-0.7632868565191941,0.2590605534186139,0.20189727939416002,72.52746762146694,20.87780381849997,0.511173704968904,5,-0.3098583221435547,-0.36150169372558594,-2.2746477127075195,-2.8873233795166016,-0.5821571350097656,3,-0.021327000986396616,1.6666602180283978,39.3990592956543,-1.0333410072721856,39.56807327270508,-3.1817846062933963,39.17370986938477,-0.021327000986396616
7891,2004-05-21,39.727699279785156,39.89671325683594,39.44601058959961,39.624412536621094,1026234.0,0.002606644150713988,1.0425454671184566,0.27500050783075014,33.96822612638847,40.333475955559095,-0.3388586641579181,0.22926898804260532,-1.7219884867815551,-2.926801909542448,34.63592990274772,0.4507026672363281,-0.10009537983428629,-0.12488269805908203,-1.1370636993326997,0.8872983032145356,-0.6309731986958909,0.3812078025777268,-0.957744598388679,80.0,32.10972954857609,0.5060905006368072,5,-0.3943653106689453,-0.2535209655761719,-2.377934455871582,-2.990610122680664,-0.43192291259765625,4,-0.01418106775075767,2.0,39.624412536621094,1.6666602180283978,39.3990592956543,-1.0333410072721856,39.56807327270508,-0.01418106775075767
7892,2004-05-24,39.59624481201172,39.93427276611328,39.48356628417969,39.93427276611328,1267457.0,-0.0033088870021810157,1.66668171353767,-3.2727138425173585,33.22979015473423,37.53858196580069,-0.18900834358776564,0.3209766401087819,-1.5440190541170864,-2.765554967958394,33.07879046821458,0.45070648193359375,-0.2654516918191163,-0.2206563949584961,-1.2151218474361443,0.7738090575191521,-0.7178891211973166,0.27657633128032444,-0.803754959106449,61.29043531441801,17.507498191230717,0.49723272623882303,5,-0.24413108825683594,-0.12206649780273438,-2.1807518005371094,-2.8075122833251953,-0.7511749267578125,0,-0.013990958310075241,1.0425454671184566,39.727699279785156,2.0,39.624412536621094,1.6666602180283978,39.3990592956543,-0.013990958310075241
7893,2004-05-25,39.65258026123047,39.71831130981445,39.33333206176758,39.58685302734375,1187262.0,0.0014227472702579291,2.9046660992029714,-0.19444319053852752,36.451537653037825,36.9209369259769,-0.2330519182418911,0.2282759989717107,-1.5252852301420319,-2.788319466843518,31.128080012568038,0.384979248046875,-0.36131962292075315,-0.1338043212890625,-1.107891433564781,0.8402827909866559,-0.6208478774269253,0.35323923484880027,-0.8144190917968785,67.74173819976848,25.783405218423958,0.4870435561378595,5,-0.23004531860351562,-0.17840194702148438,-1.9999990463256836,-2.765256881713867,-0.8638496398925781,1,-0.01894381417582025,1.66668171353767,39.59624481201172,1.0425454671184566,39.727699279785156,2.0,39.624412536621094,-0.01894381417582025
7894,2004-05-26,40.028167724609375,40.056339263916016,39.47417831420898,39.50234603881836,1029429.0,0.00947195518941113,-1.000013105386945,8.000058038305282,44.736829600908464,37.985197484890364,-0.5419879408639403,-0.13500598338274017,-1.8283670558932883,-3.1236131712095414,29.969498763858216,0.5821609497070384,-0.3947926683062306,0.22957668304443501,-0.7504867646315461,1.209640130720416,-0.260455040793552,0.719608406882422,-1.1461620913085966,97.1695654506849,54.607765352767316,0.49003172383799004,5,-0.497650146484375,-0.5539894104003906,-2.3521108627319336,-2.9530487060546875,-1.352111816406243,2,-0.034248171949227024,2.9046660992029714,39.65258026123047,1.66668171353767,39.59624481201172,1.0425454671184566,39.727699279785156,-0.034248171949227024
7895,2004-05-27,39.86854553222656,40.037559509277344,39.51173782348633,39.90610122680664,944123.0,-0.003987746665822911,2.4999682608198865,-0.07142287127922751,52.04079799575218,39.620189941163716,-0.3170871453527795,-0.015365910378946523,-1.6038639375470751,-2.9309630231450683,28.578983069511853,0.5258216857910156,-0.44640377870809544,0.094836997985837,-0.8491552566907146,1.0388292526623886,-0.37715912935243523,0.5668331253241092,-0.9160798810888693,74.02602199100944,25.003084334378592,0.4719961273382753,5,-0.31455421447753906,-0.3943672180175781,-2.192488670349121,-2.793426513671875,-0.9014091491699219,3,-0.028497411805230022,-1.000013105386945,40.028167724609375,2.9046660992029714,39.65258026123047,1.66668171353767,39.59624481201172,-0.028497411805230022
7896,2004-05-28,39.81220626831055,39.90610122680664,39.57746505737305,39.78403854370117,667116.0,-0.0014131256398725034,2.043524341129089,-0.7500253936008126,59.533124983204054,42.357670587156264,-0.22888138061829721,0.004213537269805556,-1.4822634823060241,-2.8360408046512617,26.827674225494462,0.32863616943359375,-0.3999564359827872,0.06197185516357706,-0.8516956059018739,0.975639316229028,-0.39486187536915196,0.5188055856963061,-0.7935082004061513,66.23367030369542,12.715387200586044,0.4568337305327271,5,-0.2535209655761719,-0.046947479248046875,-1.6948366165161133,-2.206573486328125,-0.5446014404296875,4,-0.019339567908148836,2.4999682608198865,39.86854553222656,-1.000013105386945,40.028167724609375,2.9046660992029714,39.65258026123047,-0.019339567908148836
7897,2004-06-01,39.73708724975586,39.7652587890625,39.35211181640625,39.671363830566406,819092.0,-0.0018868338531260465,5.769211537860558,2.333288190682557,56.58915583157896,43.430545050136146,-0.0731339623000622,0.005671334631131231,-1.331724139576238,-2.7183359362101953,25.01016956456386,0.4600944519042969,-0.3265054269740304,0.03380126953125284,-0.7693751074824817,0.8369776465449874,-0.367786918975618,0.4353894580381237,-0.6561307100907641,55.8438680539434,-1.3983104828251385,0.4015881885068686,6,-0.17840194702148438,0.028171539306640625,-1.3333311080932617,-1.8403739929199219,-0.4413108825683594,1,-0.011105768266169824,2.043524341129089,39.81220626831055,2.4999682608198865,39.86854553222656,-1.000013105386945,40.028167724609375,-0.011105768266169824
7898,2004-06-02,40.037559509277344,40.33802795410156,39.71831130981445,39.71831130981445,904185.0,0.007561506902429738,-2.882350129646668,4.857449648847873,65.68268393271279,46.90183740300403,-0.33526251155347353,-0.3582807458477504,-1.5259997501590874,-2.977191264821009,23.394967028585313,0.6197166442871094,-0.2639127304272577,0.36291198730468466,-0.3384847406326017,1.064308715241971,0.012213623336045032,0.7136103512733243,-0.8980800061571941,69.52393481187997,8.146095848302494,0.35069836396864285,6,-0.3380298614501953,-0.27230072021484375,-1.5422554016113281,-2.0938987731933594,-0.7323951721191406,2,-0.02978427353313373,5.769211537860558,39.73708724975586,2.043524341129089,39.81220626831055,2.4999682608198865,39.86854553222656,-0.02978427353313373
7899,2004-06-03,39.81220626831055,40.33802795410156,39.78403854370117,39.859153747558594,860946.0,-0.00562854588863182,-9.727608494921514,-0.14705636344083453,60.33897698195625,49.17456925114146,-0.05044624843509382,-0.19233648714683227,-1.2051708380174162,-2.7055617051058576,21.692476940525047,0.5539894104003906,-0.1649966505557927,0.16901416778564737,-0.4376423269838483,0.775670662555143,-0.13431407959910047,0.4723424151703952,-0.5768428891118873,46.666692461269406,-18.000769408432745,0.30332824738474756,6,0.023473739624023438,-0.046947479248046875,-1.1455392837524414,-1.7370891571044922,-0.854461669921875,3,-0.025707584253810034,-2.882350129646668,40.037559509277344,5.769211537860558,39.73708724975586,2.043524341129089,39.81220626831055,-0.025707584253810034
7900,2004-06-04,39.86854553222656,40.2347412109375,39.81220626831055,39.859153747558594,787887.0,0.0014151253898446736,-7.181784606293396,-0.20004875274234177,57.91369640002226,51.835177059322994,-0.0765650455087652,-0.30342690755401236,-1.1534220124459011,-2.719624919129231,20.601484094501625,0.4225349426269531,-0.14333421359988563,0.2502359390258775,-0.26558118467992387,0.7660530627316788,-0.00767262282702319,0.5081445008787782,-0.5449689870356735,52.381099778682305,-11.989402194799816,0.2579085618529022,6,-0.03286552429199219,-0.1032867431640625,-1.0962448120117188,-1.7934284210205078,-1.0704231262207031,4,-0.029910537445102303,-9.727608494921514,39.81220626831055,-2.882350129646668,40.037559509277344,5.769211537860558,39.73708724975586,-0.029910537445102303
7901,2004-06-07,40.09389877319336,40.17840576171875,39.92488479614258,39.92488479614258,579999.0,0.00565240687761337,-2.0,17.995938261575954,68.01470917710449,55.70016806180858,-0.27324474112484864,-0.529294705748427,-1.2891482464558806,-2.8948154763839256,19.707199523341956,0.3098602294921875,-0.05254684429992551,0.45868778228759766,-0.09673875492376283,1.0141143194989581,0.18097451368191741,0.7364010508932779,-0.6891661152896162,75.23834212929287,7.108103070085491,0.27771326860568174,6,-0.25821876525878906,-0.3286399841308594,-1.3215980529785156,-2.0187816619873047,-1.3615036010742188,0,-0.028103088614821026,-7.181784606293396,39.86854553222656,-9.727608494921514,39.81220626831055,-2.882350129646668,40.037559509277344,-0.028103088614821026
7902,2004-06-08,40.15962219238281,40.18779373168945,39.81220626831055,39.81220626831055,1831268.0,0.0016392374201681381,-1.1621775937983816,2.05554552430822,63.29112405140539,58.682344328293865,-0.28010497348677177,-0.5601381975122735,-1.2511301703483895,-2.9202795180532135,20.07025068599001,0.37558746337890625,0.009511336178327667,0.4840356826782255,-0.10133452800724285,1.0694058933636938,0.19135057733549132,0.7767207880209597,-0.6802259107832427,71.2117201686621,3.578171805651124,0.29268510534273506,6,-0.31455230712890625,-0.3943634033203125,-1.3192472457885742,-2.0798110961914062,-1.4647865295410156,1,-0.022211796720317367,-2.0,40.09389877319336,-7.181784606293396,39.86854553222656,-9.727608494921514,39.81220626831055,-0.022211796720317367
7903,2004-06-09,39.97183227539063,40.17840576171875,39.93427276611328,40.15962219238281,837942.0,-0.0046760877403821954,1.1666328119710203,-0.5405334182468804,62.76158664592862,60.68509511107388,-0.04723389081479468,-0.34648071562970273,-0.9880961051814197,-2.6812192289581347,20.45292158459196,0.24413299560546875,0.08158965463324108,0.26854610443115945,-0.31789888972858904,0.8549910985909079,-0.024676392648714796,0.5617686015110337,-0.4237454599909043,33.89843346531373,-34.29984394465629,0.2932224970798744,6,-0.12676239013672586,-0.23943710327149148,-1.0281705856323313,-1.8920211791992259,-1.323944091796882,2,-0.016913307940085498,-1.1621775937983816,40.15962219238281,-2.0,40.09389877319336,-7.181784606293396,39.86854553222656,-0.016913307940085498
7904,2004-06-10,39.70891952514648,40.0,39.671363830566406,39.98122024536133,871490.0,-0.006577450551498054,1.1211897375289308,1.450028439099792,51.8518518518517,60.66410109508494,0.1850959612859313,-0.04911001487028699,-0.64569159666258,-2.3768900557904686,21.190107861143275,0.32863616943359375,0.16567314817267942,-0.017840766906743966,-0.5621828251836334,0.5265012913701455,-0.2900117960451922,0.2543302622317043,-0.09763741865059927,6.666170117680847,-58.46528731210131,0.2721710291384461,6,0.13615036010742898,-0.03755760192870383,-0.7652578353881765,-1.629108428955071,-1.3521118164062358,3,-0.010167871420741825,1.1666328119710203,39.97183227539063,-1.1621775937983816,40.15962219238281,-2.0,40.09389877319336,-0.010167871420741825
7905,2004-06-14,39.33333206176758,39.57746505737305,39.21126937866211,39.530517578125,779900.0,-0.009458516320018484,1.5161129676954328,0.7241461432854032,42.27938815228383,58.747019224982694,0.5328100609089361,0.3519153822745551,-0.19545669567328616,-1.9549030462900276,21.578295960021453,0.4976501464843679,0.22635700084760657,-0.39812297821045206,-0.9261431895148249,0.12989723309392076,-0.662133083862642,-0.1341128725582621,1.0046958923339844,12.499707019805461,-48.65450914809291,0.2640101056521866,6,0.4413166046142578,0.2957763671875,-0.009388923645019531,-1.2535209655761719,-1.2112655639648438,0,-0.00954883412341212,1.1211897375289308,39.70891952514648,1.1666328119710203,39.97183227539063,-1.1621775937983816,40.15962219238281,-0.00954883412341212
7906,2004-06-15,39.34272384643555,39.492958068847656,39.22065734863281,39.43661880493164,969789.0,0.00023877419419293666,1.6363569212586793,0.4761757365885744,44.78765205524576,57.43574102761234,0.5026810073935906,0.3516803109784661,-0.1267365801705651,-1.923666534731666,21.337852151688086,0.27230072021484375,0.23153660902730877,-0.38309745788573935,-0.9257217560888407,0.15952684031736197,-0.6544096069872936,-0.11178530878418513,0.9727689361572232,13.461463338411656,-45.70609538710831,0.2713121491015516,6,0.43192481994628906,0.23004722595214844,0.08685302734375,-1.2629127502441406,-1.6431922912597656,1,-0.013842494550082574,1.5161129676954328,39.33333206176758,1.1211897375289308,39.70891952514648,1.1666328119710203,39.97183227539063,-0.013842494550082574
7907,2004-06-16,39.04225540161133,39.26760482788086,38.76995468139648,39.24882507324219,1391103.0,-0.007637204937742004,3.0769411066144308,2.200008125457057,38.59657625731811,54.42617350812404,0.7758068342445839,0.6764789967717135,0.2496600218007572,-1.580756046076445,21.28233579321426,0.5727691650390696,0.21099209576606626,-0.6769931793212862,-1.2501041092755756,-0.10388224936699686,-0.9635486442984273,-0.3904377143441451,1.2511529129028318,19.333345972693973,-37.148929192540436,0.2865554649771444,6,0.5117359161376953,0.5117359161376953,0.38732147216796875,-0.9624443054199219,-1.267608642578125,2,-0.00793653507731007,1.6363569212586793,39.34272384643555,1.5161129676954328,39.33333206176758,1.1211897375289308,39.70891952514648,-0.00793653507731007
7908,2004-06-17,38.685447692871094,39.05164337158203,38.67605590820313,39.05164337158203,719834.0,-0.009139013744721036,1.0512938039084574,1.7727465790105446,24.735066538422885,50.470183458842556,1.0288410975754871,1.0158556706886444,0.6704313956762391,-1.1864486224917243,21.036204452776076,0.37558746337889914,0.16067274871934956,-0.9896696090698214,-1.7248180813330762,-0.2545211368065665,-1.3572438452014453,-0.6220953729381975,1.5470224763183609,0.7093792499360783,-48.53491010342485,0.3675742361316268,6,0.7699508666992188,0.82159423828125,0.5938940048217773,-0.6056365966796875,-0.4225349426269531,3,0.00024267445591519277,3.0769411066144308,39.04225540161133,1.6363569212586793,39.34272384643555,1.5161129676954328,39.33333206176758,0.00024267445591519277
7909,2004-06-18,38.56338119506836,38.71361541748047,38.30046844482422,38.59154891967773,1197273.0,-0.003155359575306882,2.0344904877980445,0.07691987166129982,25.089662101653445,46.82306853680158,1.067378796769873,1.1300431074918151,0.8309348919183179,-1.0308097647763717,20.829935448758146,0.41314697265625,0.1170377533176179,-1.0699522018432646,-1.9515699512570066,-0.18833445242952251,-1.510761076550132,-0.6291433271363971,1.575704118461914,20.588367084183453,-24.466945321258954,0.44080887470687025,6,0.6807498931884766,0.7558670043945312,0.7300453186035156,-0.4835700988769531,0.6384963989257812,4,0.002191379124613535,1.0512938039084574,38.685447692871094,3.0769411066144308,39.04225540161133,1.6363569212586793,39.34272384643555,0.002191379124613535
7910,2004-06-21,38.77934265136719,38.93896865844727,38.49765396118164,38.525821685791016,1203450.0,0.005600169113968878,-1.8485109631034475,-9.000406283859258,31.418948131250957,42.75687286504007,0.7606570302846478,0.8933263118130128,0.6467231630622052,-1.2101029269246766,20.870302876996387,0.4413146972656321,0.019833549761017366,-0.8117372512817411,-1.7725976412245927,0.1491231386611105,-1.292167446253167,-0.3313070563103153,1.2126533126666033,40.15751557881537,-2.127217465978049,0.4804301949714264,6,0.46478843688964844,0.5399055480957031,0.6502351760864258,-0.6995315551757812,0.3098602294921875,0,-0.010895876869951304,2.0344904877980445,38.56338119506836,1.0512938039084574,38.685447692871094,3.0769411066144308,39.04225540161133,-0.010895876869951304
7911,2004-06-22,39.1643180847168,39.21126937866211,38.7042236328125,38.77934265136719,936455.0,0.009927332621664231,1.1176404986657107,1.5185151747694068,40.72949904669703,40.2500256422947,0.2569775694770158,0.48905372095534005,0.29136059592547525,-1.5556492898823677,20.30836398268977,0.5070457458496094,-0.044210007634873705,-0.3985927581787081,-1.3754880711126134,0.5783025547551972,-0.8870404146456607,0.08985489828824456,0.6923556777802276,89.32035388456548,46.73691661026459,0.4884476564669535,6,0.0751190185546875,0.15493011474609375,0.2652597427368164,-1.0845069885253906,-0.1032867431640625,1,-0.026612274587790696,-1.8485109631034475,38.77934265136719,2.0344904877980445,38.56338119506836,1.0512938039084574,38.685447692871094,-0.026612274587790696
7912,2004-06-23,39.04225540161133,39.1643180847168,38.610328674316406,39.04225540161133,861905.0,-0.003116680924749704,3.5385649103068944,0.0,32.90321566037217,36.93242886612176,0.2278325752531245,0.5981524819348323,0.4470715583619693,-1.4010638123789931,19.72592696012344,0.5539894104003906,-0.11129611062605704,-0.4929559707641573,-1.4969130751899158,0.5110011336616012,-0.9949345229770401,0.009022581448725475,0.6899219354718724,81.44336805424672,40.521686515056714,0.5019785522128808,6,0.10797882080078125,0.2769927978515625,0.37089061737060547,-0.9624443054199219,0.07511520385742188,2,-0.03439155429478935,1.1176404986657107,39.1643180847168,-1.8485109631034475,38.77934265136719,2.0344904877980445,38.56338119506836,-0.03439155429478935
7913,2004-06-24,38.90140914916992,39.004695892333984,38.67605590820313,38.91079711914063,829209.0,-0.0036075337091205917,2.333307539029933,-100.0,33.88703377271243,34.936337968439624,0.22447757312605177,0.7165767000621841,0.638482788884069,-1.2187381913074802,19.454486417623734,0.366199493408196,-0.2386955062209637,-0.5962436676025362,-1.6372334568079836,0.44474612160291116,-1.1167385622052635,-0.07574877299980898,0.7162314765325632,65.97936848982874,24.719265550371432,0.5204948946027249,6,0.03755760192871094,0.41783905029296875,0.4812202453613281,-0.8215980529785156,0.018779754638671875,3,-0.02896456490344801,3.5385649103068944,39.04225540161133,1.1176404986657107,39.1643180847168,-1.8485109631034475,38.77934265136719,-0.02896456490344801
7914,2004-06-25,38.65727615356445,39.061031341552734,38.48826217651367,38.845069885253906,957116.0,-0.006275685147273835,-1.1785680603013617,20.00365704996454,29.906482914685427,33.561570719817574,0.33944323539267884,0.8988231244767775,0.9253323766371295,-0.9303761939624309,18.802054919756472,0.5727691650390625,-0.36847942370125253,-0.7718320846557631,-1.8457529338896848,0.3020887645781585,-1.3087925092727204,-0.23487166003880589,0.8549906976677732,23.37652744655256,-15.796202748793657,0.5369604246169607,6,0.23943710327148438,0.6619720458984375,0.7042264938354492,-0.5774650573730469,0.1032867431640696,4,-0.010201531058570135,2.333307539029933,38.90140914916992,3.5385649103068944,39.04225540161133,1.1176404986657107,39.1643180847168,-0.010201531058570135
7915,2004-06-28,38.73239517211914,39.23943710327149,38.63849639892578,38.89201736450195,1131989.0,0.0019432051615917434,-2.459450556690205,0.8499867964004957,26.229453605775646,31.499548669876457,0.1901088711154415,0.773900616022118,0.8837862448695262,-0.9549830331726241,17.963677061568355,0.6009407043457102,-0.49348549954872567,-0.6399055480957045,-1.73592375132192,0.4561126551305108,-1.1879146497088158,-0.09189644648259332,0.6829278066004463,32.50015234922474,-2.02333706766143,0.5480091016131079,6,0.05164146423339844,0.58685302734375,0.6455392837524414,-0.6525840759277344,0.046947479248046875,0,0.012121182276198406,-1.1785680603013617,38.65727615356445,2.333307539029933,38.90140914916992,3.5385649103068944,39.04225540161133,0.012121182276198406
7916,2004-06-29,39.04225540161133,39.17370986938477,38.54460144042969,38.54460144042969,722070.0,0.008000027576792856,-1.5282966801321793,-3.1176990727463916,32.024243346642294,30.76928945757914,-0.186463667259396,0.4252002607478147,0.5930240465373586,-1.2202624255266485,17.147426921380358,0.6291084289550852,-0.5709093808961256,-0.2915477752685547,-1.3765398768934958,0.7934443263563864,-0.8340438260810217,0.2509482755439123,0.28387921439662733,73.75022852383688,42.05543016702661,0.5424960508124698,6,-0.27230262756347656,0.2769927978515625,0.2464771270751953,-0.9624443054199219,-0.5446014404296875,1,0.0012024786674109667,-2.459450556690205,38.73239517211914,-1.1785680603013617,38.65727615356445,2.333307539029933,38.90140914916992,0.0012024786674109667
7917,2004-06-30,39.2957763671875,39.35211181640625,38.98591613769531,39.10798263549805,740495.0,0.006493502052284272,1.4375293594870817,0.37735805667767924,39.34913518516284,32.39307486277247,-0.4472767324450473,0.1443216497770976,0.3652705577988371,-1.4268259292961574,16.696967478091867,0.3661956787109375,-0.5896504632117328,-0.015961265563966265,-1.084241493718359,1.0523189625904266,-0.5501013796411627,0.5181788485132302,-0.9953079223632812,93.47855846467037,59.498767060692586,0.5341401140771971,6,-0.4694862365722656,0.023471832275390625,0.10797977447509766,-1.2159652709960938,-1.0234756469726491,2,-0.005973797882023346,-1.5282966801321793,39.04225540161133,-2.459450556690205,38.73239517211914,-1.1785680603013617,38.65727615356445,-0.005973797882023346
7918,2004-07-01,38.845069885253906,39.2957763671875,38.48826217651367,38.82629013061523,1249884.0,-0.011469590973902766,-1.324331446578862,0.1000020313230385,37.15085922703053,33.733207876703254,0.031797114730366616,0.5281897059450813,0.8367358887900593,-0.9362536847018106,15.702210202232703,0.8075141906738281,-0.6323820736311632,-0.4070432662963839,-1.4371855541486553,0.6230990215558876,-0.9221144102225196,0.10802787762975186,-0.5235685729980446,41.30437662561326,3.70974681203203,0.5150711439261368,7,0.07511711120605469,0.4741783142089844,0.5680761337280273,-0.7652587890625,-0.8075103759765625,3,0.007009917114815467,1.4375293594870817,39.2957763671875,-1.5282966801321793,39.04225540161133,-2.459450556690205,38.73239517211914,0.007009917114815467
7919,2004-07-02,38.78873062133789,38.89201736450195,38.62910842895508,38.63849639892578,600128.0,-0.0014503581556793987,-2.1111612684798557,7.999796871823095,41.049391230204016,34.80325710992027,0.13797318021190108,0.5311538458711027,0.9163316667213692,-0.8414707778665473,14.653695007108869,0.262908935546875,-0.6350756753604117,-0.4122087478637724,-1.4267671254914234,0.6023496297638786,-0.9194879366775979,0.09507044095005313,-0.44661709899902036,34.78249349754695,-5.739180157576136,0.5072791888138246,7,0.1314563751220703,0.530517578125,0.6596260070800781,-0.7089195251464844,-0.19718170166016336,4,0.003389084416141941,-1.324331446578862,38.845069885253906,1.4375293594870817,39.2957763671875,-1.5282966801321793,39.04225540161133,0.003389084416141941
7920,2004-07-06,38.67605590820313,38.920188903808594,38.610328674316406,38.610328674316406,739004.0,-0.0029048311540459393,-8.428670922809054,0.4374984130208939,39.402972404300435,34.65586526076508,0.26200893603562037,0.5796273689702858,1.0132924880020155,-0.6951151584363586,13.522846185083031,0.3098602294921875,-0.5674551490852906,-0.46525897979735475,-1.4544654045556058,0.5239474449608963,-0.9598621921764803,0.02934423258177077,-0.3137424199829155,21.73916883415184,-21.288155637610288,0.49460321237912697,7,0.24413108825682883,0.6431922912597585,0.8262920379638601,-0.5962448120117259,0.06572723388671164,1,0.002184994993438938,-2.1111612684798557,38.78873062133789,-1.324331446578862,38.845069885253906,1.4375293594870817,39.2957763671875,0.002184994993438938
7921,2004-07-07,38.96713638305664,39.04225540161133,38.61971664428711,38.63849639892578,611843.0,0.007526115784515008,-1.3076971155348605,5.000058038304741,48.802370445334276,36.422438014649764,-0.06703237543304397,0.21060218551513543,0.6971455848108548,-0.9542283208466671,12.218610204662186,0.42253875732421875,-0.4813047835222193,-0.11784038543701314,-1.0013092465072049,0.7656284756331786,-0.5595748159721126,0.3238940450980863,-0.5850269282727041,55.43490260672193,9.021713256678616,0.44173443053509726,7,-0.04694938659667969,0.35211181640625,0.5469484329223633,-0.8873252868652344,-0.6572761535644531,2,-0.004819284892874753,-8.428670922809054,38.67605590820313,-2.1111612684798557,38.78873062133789,-1.324331446578862,38.845069885253906,-0.004819284892874753
7922,2004-07-08,39.26760482788086,39.44601058959961,38.976524353027344,38.976524353027344,1335830.0,0.007710816670502441,-2.2258174431557567,0.8857122958526309,59.45117079847159,39.26289768417856,-0.3712100779910372,-0.16877353465520173,0.3712556159011342,-1.2184087923497344,10.852167200636448,0.47887420654296875,-0.41575672079012804,0.22722892761230185,-0.5049146170339469,0.9593724722585506,-0.13884284471082253,0.5933006999354262,-0.8660953258644781,81.37237720458202,27.972651688982054,0.36607177232312327,7,-0.30046844482421875,0.05164337158203125,0.3943672180175781,-1.1877937316894531,-0.8732376098632812,3,-0.019607787897278017,-1.3076971155348605,38.96713638305664,-8.428670922809054,38.67605590820313,-2.1111612684798557,38.78873062133789,-0.019607787897278017
7923,2004-07-09,39.2957763671875,39.36150360107422,39.079811096191406,39.314552307128906,608435.0,0.000717424437526093,3.9999322906087076,-0.06450429198610838,62.26414612240837,42.85819359614778,-0.37722715184332856,-0.263710988593715,0.3189792606320907,-1.208860623040195,9.411879918742281,0.2816925048828125,-0.40473735596372507,0.289203262329103,-0.3127109031795783,0.8911174278377842,-0.011753820425234096,0.5901603450834401,-0.8524868216677888,82.02255910238327,23.461487095140804,0.3009570827543391,7,-0.3286399841308594,0.023471832275390625,0.3661956787109375,-1.2159652709960938,-0.6948356628417969,4,-0.026045436471571204,-2.2258174431557567,39.26760482788086,-1.3076971155348605,38.96713638305664,-8.428670922809054,38.67605590820313,-0.026045436471571204
7924,2004-07-12,39.3051643371582,39.51173782348633,39.01408386230469,39.154930114746094,577869.0,0.0002389053185507528,-1.304344370159061,-8.00142218610321,59.459448330952064,46.55041523227849,-0.3185458649972972,-0.32137528876671695,0.3005364835295694,-1.181890449777427,8.749913021079038,0.4976539611816406,-0.3573234269138794,0.31877899169921875,-0.20610565023620353,0.843663633634641,0.05633667073150406,0.5812213126669334,-0.8217659498752994,77.08327161773855,15.52530476029927,0.2624423209677113,7,-0.3051643371582031,0.0140838623046875,0.4272298812866211,-1.2253532409667969,-0.7136154174804759,0,-0.03225033781839437,3.9999322906087076,39.2957763671875,-2.2258174431557567,39.26760482788086,-1.3076971155348605,38.96713638305664,-0.03225033781839437
7925,2004-07-13,38.95774459838867,39.1643180847168,38.78873062133789,39.1643180847168,465086.0,-0.00883903539467179,2.6363569212586793,-1.3750095218749208,46.2328729005042,48.12915184937425,0.07174620095364759,-0.0037274559916511407,0.6159101411554246,-0.8005132989390233,9.083277907323636,0.5164337158203125,-0.3108408704575325,-0.009861373901365766,-0.5087102458933543,0.4889874980906228,-0.2592858098973636,0.23956306209463207,-0.4126458449335644,37.89461079892917,-19.31915896997092,0.2494244359959957,7,0.042255401611328125,0.3098602294921875,0.8427248001098633,-0.8779335021972656,0.15962600708007812,1,-0.009399817224688412,-1.304344370159061,39.3051643371582,3.9999322906087076,39.2957763671875,-2.2258174431557567,39.26760482788086,-0.009399817224688412
7926,2004-07-14,38.79812240600586,39.09859085083008,38.65727615356445,38.87323760986328,564557.0,-0.004097316054313183,-1.4736836478323623,0.3636246122026887,45.60809234274418,48.824591533549956,0.21578879064868062,0.11910941169585954,0.7436950374287079,-0.6088664830487431,9.538176719446719,0.441314697265625,-0.2276924892637595,-0.14225349426269673,-0.6135831162019159,0.3290761276765224,-0.3779183052323063,0.09341131670691283,-0.19502530834888177,16.483624415157685,-36.10935091593543,0.2356648109696097,7,0.20187759399414062,0.44600868225097656,1.0023469924926758,-0.7183113098144531,0.18779373168945312,2,-0.0014521131545091048,2.6363569212586793,38.95774459838867,-1.304344370159061,39.3051643371582,3.9999322906087076,39.2957763671875,-0.0014521131545091048
7927,2004-07-15,38.73239517211914,38.91079711914063,38.53520965576172,38.741783142089844,477546.0,-0.0016940828527450824,1.162177593798334,0.12498095576659388,46.87500881650109,49.905052599046684,0.21590044791487628,0.16910241122574377,0.7634512236694988,-0.5141702364532605,9.544734344822043,0.37558746337891336,-0.1375225049513773,-0.1924877166748047,-0.6700464299246747,0.2850709965750653,-0.4312670732997361,0.04629163995012675,0.7793426513671875,20.192506767816056,-29.438697932744518,0.23877935662493407,7,0.2910785675048828,0.5117359161376953,1.0680742263793945,-0.6525840759277344,0.3098602294921875,3,-0.010909083746287629,-1.4736836478323623,38.79812240600586,2.6363569212586793,38.95774459838867,-1.304344370159061,39.3051643371582,-0.010909083746287629
7928,2004-07-16,38.6948356628418,38.96713638305664,38.59154891967773,38.96713638305664,659342.0,-0.0009697182193467713,1.7586226219495633,29.00528240552621,50.751894627840414,50.9831085321174,0.25692671494198294,0.21860952948972567,0.7557743264849179,-0.44606678727611637,9.3194914801741,0.37558746337891336,-0.08361277268872414,-0.23051662445068644,-0.7071018790488282,0.24606863014745528,-0.46880925174976085,0.007776002848387975,0.7973715972900379,16.346277798828865,-35.093812264177785,0.23829262729907136,7,0.32863807678222656,0.5446014404296875,1.1103286743164062,-0.4882640838623047,0.5352096557617259,4,-0.00776507871598886,1.162177593798334,38.73239517211914,-1.4736836478323623,38.79812240600586,2.6363569212586793,38.95774459838867,-0.00776507871598886
7929,2004-07-19,38.64788818359375,38.86384963989258,38.42253494262695,38.6948356628418,588413.0,-0.0012132750648461421,1.2926901772708805,0.1724104115883556,48.28897632078546,51.97044230061573,0.3149109383152435,0.2869233842330061,0.7614558480102431,-0.3689880355673196,8.541090560531137,0.441314697265625,-0.07800341770507657,-0.28168945312499716,-0.7461054041536386,0.18272649790364426,-0.5138974286393179,-0.04948147761067645,0.8251791244506848,30.379935614592657,-22.4869889509815,0.23220797551432096,7,0.3192481994628906,0.5023460388183594,1.1408443450927734,-0.2347431182861328,0.7042236328125,0,-0.0012147488893837766,1.7586226219495633,38.6948356628418,1.162177593798334,38.73239517211914,-1.4736836478323623,38.79812240600586,-0.0012147488893837766
7930,2004-07-20,38.35680770874024,38.67605590820313,38.29108047485352,38.58216094970703,1254357.0,-0.007531601040417835,-1.1578874218207948,4.8001137563986465,36.015304200561005,50.54965716230759,0.6212776828590378,0.5741631820340061,1.0094588509299527,-0.052611297076111896,8.361987288415909,0.3849754333496094,-0.03499413324276901,-0.551643180847158,-1.0790116996853598,-0.024274662008956227,-0.8153274402662589,-0.2879589214280571,1.0742383046874906,8.139490939324725,-40.34731364625707,0.2636842594190998,7,0.5446014404296804,0.5774650573730398,1.4014081954955984,0.05633735656737571,1.1549301147460866,1,0.006119936067672249,1.2926901772708805,38.64788818359375,1.7586226219495633,38.6948356628418,1.162177593798334,38.73239517211914,0.006119936067672249
7931,2004-07-21,38.122066497802734,38.58216094970703,38.122066497802734,38.48826217651367,1170542.0,-0.006119936067672693,-1.5128338680778366,1.6249851883199835,25.8687246574589,46.818274257750616,0.808569154680697,0.7660961116409908,1.21718231706879,0.20646788058650145,8.905386310386525,0.4600944519042969,-0.012796945331345455,-0.734271812438962,-1.3532142646946639,-0.11532936018326012,-1.0437430385668094,-0.4248005863111146,1.2405815833105436,0.0,-41.027806137850476,0.30947122612784933,7,0.6948356628417969,0.6948356628417969,1.5798120498657227,0.5258197784423828,1.4647865295410156,2,0.026108346139194216,-1.1578874218207948,38.35680770874024,1.2926901772708805,38.64788818359375,1.7586226219495633,38.6948356628418,0.026108346139194216
7932,2004-07-22,37.69953155517578,38.01877975463867,37.57746505737305,37.93427276611328,1112073.0,-0.01108373657160755,1.1860509060675346,0.641026709446227,26.17190103629396,42.808024803737915,1.1010706400715335,1.141399979204735,1.6202489254488128,0.6452837528417916,9.636497084381439,0.5446014404296875,0.015003877296045687,-1.0896705627441392,-1.8887710693710105,-0.29057005611726794,-1.4892208160575748,-0.6901203094307036,1.5638699992726544,8.78383942639736,-30.878462565911338,0.3995502533134349,7,0.8450698852539062,0.8450698852539062,1.9741783142089844,0.9483547210693359,1.7464790344238281,3,0.03412203094982291,-1.5128338680778366,38.122066497802734,-1.1578874218207948,38.35680770874024,1.2926901772708805,38.64788818359375,0.03412203094982291
7933,2004-07-23,37.7746467590332,37.95305252075195,37.54929733276367,37.54929733276367,1563953.0,0.001992470483286768,-2.583370010495311,-0.9599908996359854,29.06974546966221,39.431391152483485,0.8800371871371908,1.0303699882580801,1.5240179283174342,0.5819540735917172,10.422783594661816,0.40375518798828125,-0.01626511959464949,-0.9582172393798842,-1.874321138075615,-0.0421133406841534,-1.416269188727746,-0.5001652900320224,1.3201611457076936,17.142674737813476,-22.181129142023853,0.45805194934786386,7,0.5821609497070312,0.7558708190917969,1.7793445587158203,0.8732395172119141,1.3990631103515696,4,0.033557127632834804,1.1860509060675346,37.69953155517578,-1.5128338680778366,38.122066497802734,-1.1578874218207948,38.35680770874024,0.033557127632834804
7934,2004-07-26,38.26291275024414,38.441314697265625,37.44601058959961,37.78403854370117,1740317.0,0.012925759288382466,1.3820274983110268,2.125029623861597,42.61749312552899,39.02968228859735,0.2552191232447498,0.538661906213818,1.0256257832869906,0.1141296397218241,10.404570002885524,0.9953041076660156,-0.105455546524027,-0.4502330780029311,-1.3898617511778184,0.4893955951719562,-0.9200474145903783,0.019581258584516092,0.6464338858594871,66.4123628852931,23.837105616996865,0.4698143365874453,7,0.009387969970703125,0.21596145629882812,1.2183074951171875,0.38497352600097656,1.1549263000488281,0,0.025275978717882897,-2.583370010495311,37.7746467590332,1.1860509060675346,37.69953155517578,-1.5128338680778366,38.122066497802734,0.025275978717882897
7935,2004-07-27,39.20187759399414,39.42723083496094,38.41314697265625,38.59154891967773,2253114.0,0.02453981613681533,-1.0970938121233158,1.2745073047939353,53.40598881939449,39.896115230447386,-0.7213290800262868,-0.3829617384882198,0.08723685988263696,-0.8003752190791573,10.64893003534848,1.1643180847167969,-0.1908635722671974,0.4652576446533203,-0.4995169099543162,1.4300321992609568,-0.017129632650494386,0.947644921957135,-1.7558670043945312,88.62553310292375,45.70744949993758,0.482387277303818,7,-0.7652568817138672,-0.7230033874511719,0.07981204986572266,-0.5258216857910156,0.028167724609382105,1,0.0038323221139573427,1.3820274983110268,38.26291275024414,-2.583370010495311,37.7746467590332,1.1860509060675346,37.69953155517578,0.0038323221139573427
7936,2004-07-28,39.089202880859375,39.314552307128906,38.610328674316406,39.061031341552734,1432106.0,-0.0028742172582066905,1.9411867795719053,0.04615798092428412,47.26227314396906,39.939144600166046,-0.6291883044017439,-0.2809963286748314,0.19222792919346432,-0.6600492085535521,10.713282958133004,0.7042236328125,-0.27371486545186485,0.35023555755615376,-0.6178927192217429,1.3183638343340505,-0.13382858083279103,0.8342996959450986,-1.6431922912597656,82.938395925794,43.030388544917734,0.484064138388948,7,-0.6525821685791016,-0.6103286743164062,0.19248676300048828,0.0046939849853515625,0.441314697265625,2,0.010809505221040405,-1.0970938121233158,39.20187759399414,1.3820274983110268,38.26291275024414,-2.583370010495311,37.7746467590332,0.010809505221040405
7937,2004-07-29,39.061031341552734,39.32394409179688,38.96713638305664,39.20187759399414,1102914.0,-0.0007206987410949273,-1.1714451538015522,-4.999593771157752,46.397641551958095,39.45533870284579,-0.6140737348833625,-0.2859751054234039,0.22131110660599518,-0.6038096074151014,11.219721888253094,0.3568077087402415,-0.29060589985047613,0.33380126953125,-0.6113222111851613,1.2789247502476613,-0.1387604708269521,0.8063630098894521,-1.5753963470458956,81.51646722439902,44.996803393975995,0.47256174035820453,7,-0.6244106292724609,-0.5821571350097656,0.21831130981445312,0.03286552429199219,0.384979248046875,3,0.013461541278651623,1.9411867795719053,39.089202880859375,-1.0970938121233158,39.20187759399414,1.3820274983110268,38.26291275024414,0.013461541278651623
7938,2004-07-30,39.11737060546875,39.17370986938477,38.82629013061523,38.920188903808594,903653.0,0.0014423393848304045,1.2424287191608694,-1.3999783327013704,47.15908631867123,39.32979536927754,-0.675175168920596,-0.3382084282338482,0.15384348768718326,-0.6317681060560432,10.669537271109503,0.34741973876954546,-0.293329657891384,0.37652549743652486,-0.5834737789559128,1.3365247738289625,-0.10347414075969397,0.8565251356327437,-1.592903694152831,84.36013208437227,50.78329414618119,0.47999963819621966,7,-0.6807498931884766,-0.6384963989257812,0.11737060546875,-0.023473739624023438,0.5258216857910227,4,0.008401382277082758,-1.1714451538015522,39.061031341552734,1.9411867795719053,39.089202880859375,-1.0970938121233158,39.20187759399414,0.008401382277082758
7939,2004-08-02,38.920188903808594,39.12676239013672,38.63849639892578,38.63849639892578,1256168.0,-0.005040770854690013,-2.46665944423379,1.428593538402012,49.404808686347174,40.81751808992045,-0.4864622936102805,-0.1377349812901798,0.3428247824273214,-0.40871330875133083,9.951454853879271,0.4882659912109375,-0.3012750043456691,0.1727708816528306,-0.7904037498760701,1.1359455131817313,-0.30881643411161974,0.654358197417281,-1.3576667140197713,50.0,16.268345718583745,0.4815873157644506,8,-0.4835681915283203,-0.441314697265625,0.20891857147216797,0.1737079620361328,0.4882621765136719,0,0.006513867807855567,1.2424287191608694,39.11737060546875,-1.1714451538015522,39.061031341552734,1.9411867795719053,39.089202880859375,0.006513867807855567
7940,2004-08-03,38.76056289672852,38.94835662841797,38.4600944519043,38.94835662841797,1268309.0,-0.004101367736795591,4.199983749415995,-0.6666621526460936,49.404748949877145,43.43263190018914,-0.2945116774693872,0.030089388789271254,0.48496151981062496,-0.22717808336203404,9.342506483095967,0.4882621765136719,-0.32429725823857325,0.008919525146488638,-0.9536782403613486,0.9715172906543259,-0.47237935760743,0.49021840790040727,-1.1607465340362566,34.78249349754749,-1.08420340020038,0.4812988827539185,8,-0.3239421844482493,-0.281688690185554,0.34741783142089133,0.33333396911620383,0.600940704345696,1,0.01695734283621353,-2.46665944423379,38.920188903808594,1.2424287191608694,39.11737060546875,-1.1714451538015522,39.061031341552734,0.01695734283621353
7941,2004-08-04,38.77934265136719,38.87323760986328,38.375587463378906,38.610328674316406,554120.0,0.0004845067572598616,1.7894883144097333,-0.8999979686770334,50.75527254740476,46.1641176236459,-0.23496055966723617,-0.003668869384256368,0.44522037713348084,-0.2154710765869794,9.081291281544335,0.497650146484375,-0.33708927077393014,0.03708896636963033,-0.9203077631539216,0.9944856958931823,-0.44160939839214564,0.5157873311314063,-1.1429779992295508,42.57419370409371,4.529639846561196,0.4786983647617749,8,-0.34272193908691406,-0.30046844482421875,0.27229976654052734,0.40375518798828125,0.7699546813964844,2,0.01162223587151101,4.199983749415995,38.76056289672852,-2.46665944423379,38.920188903808594,1.2424287191608694,39.11737060546875,0.01162223587151101
7942,2004-08-05,38.49765396118164,38.88262939453125,38.45070266723633,38.66666793823242,604068.0,-0.007263885123530267,-2.285656249093178,-1.0,47.0588436117332,48.16290630609823,0.19204310317756068,0.2291269124995594,0.706480072436591,0.08862919837466166,9.680484839198868,0.4319267272949219,-0.29685051153385444,-0.2061021804809542,-1.1360806011464746,0.7238762401845662,-0.6710913908137144,0.258887029851806,-0.8254719853875372,15.294207615797362,-24.441858750677568,0.46498921033276014,8,-0.06103324890136719,-0.018779754638671875,0.5469465255737305,0.7652568817138672,0.93896484375,3,0.026829261283942918,1.7894883144097333,38.77934265136719,4.199983749415995,38.76056289672852,-2.46665944423379,38.920188903808594,0.026829261283942918
7943,2004-08-06,38.27230072021485,38.73239517211914,37.98122024536133,38.30986022949219,1206752.0,-0.005853687634940541,-1.4242379475057863,0.2222272378458479,44.68084416707012,48.39216753293613,0.5536326593154968,0.3940770298408083,0.9065483547852224,0.34865459027601986,10.626693848822228,0.7511749267578125,-0.21010369237293958,-0.38028163909911683,-1.2853986785866311,0.5248354003883975,-0.8328401588428704,0.07227688064463678,-0.5650177672374141,25.409844254188975,-14.86901961838317,0.45255851974375544,8,0.43192481994628196,0.2065734863281179,0.8004684448242116,1.2018775939941335,1.511737823486321,4,0.03066734550308392,-2.285656249093178,38.49765396118164,1.7894883144097333,38.77934265136719,4.199983749415995,38.76056289672852,0.03066734550308392
7944,2004-08-09,38.037559509277344,38.40375518798828,38.037559509277344,38.38497543334961,804821.0,-0.006133449166109806,-1.108111075730458,9.249746089784402,45.40541430822346,47.503214809472695,0.8415430685818066,0.5575701884131519,1.1006474136414823,0.6128569749982304,11.281418841979187,0.3661956787109375,-0.09139435710969224,-0.551642608642581,-1.4417548227791954,0.3384696054940335,-0.9966987157108917,-0.10658650157427019,-0.29587759866024044,5.825369089926596,-36.92773289810498,0.44505610706830895,8,0.6150226593017578,0.441314697265625,1.082158088684082,1.4366188049316406,2.028167724609375,0,0.04221177180388813,-1.4242379475057863,38.27230072021485,-2.285656249093178,38.49765396118164,1.7894883144097333,38.77934265136719,0.04221177180388813
7945,2004-08-10,38.59154891967773,38.65727615356445,37.802818298339844,38.09389877319336,812276.0,0.014564273248531157,1.7164253316840088,-1.432433322719117,56.18810487277051,48.49497389045064,0.21442286258082532,-0.02662543404601081,0.5167611910199525,0.08825106762943591,11.993443504636437,0.8544578552246094,0.03743304440580175,0.02065658569335227,-0.8524384310385926,0.8937516024252972,-0.41589092267262373,0.45720409405932827,-0.8161560305737439,73.04338917425552,23.854444867841757,0.4365475083659726,8,-0.028167724609367895,-0.11267471313475852,0.5281686782836985,0.8826293945312571,1.323944091796882,1,0.02116790290912629,-1.108111075730458,38.037559509277344,-1.4242379475057863,38.27230072021485,-2.285656249093178,38.49765396118164,0.02116790290912629
7946,2004-08-11,38.741783142089844,38.9295768737793,38.2347412109375,38.35680770874024,853917.0,0.003892930618690782,-1.2089535948386159,0.7735864965965504,64.79997659911473,50.53967778457914,0.010867364256917256,-0.1910943741258606,0.3395757444184184,-0.031577699973183826,12.234422140668325,0.6948356628417969,0.10496678427006145,0.1737077713012667,-0.696659637045272,1.0440751796478054,-0.26147593287200266,0.608891475474536,-0.93896484375,83.33327690750339,27.83402048008969,0.4351837041732676,8,-0.25351905822753906,-0.262908935546875,0.37793445587158203,0.7323951721191406,1.3615036010742188,2,0.01599617799499531,1.7164253316840088,38.59154891967773,-1.108111075730458,38.037559509277344,-1.4242379475057863,38.27230072021485,0.01599617799499531
7947,2004-08-12,38.30986022949219,38.75117492675781,38.29108047485352,38.610328674316406,1042529.0,-0.011148761816500041,-1.7222272378459624,-0.780487321515289,56.900756165051966,51.622085545288115,0.36322847592437313,0.21876648812197885,0.741394455979588,0.4333453632956079,12.218649601516546,0.46009445190428977,0.05178866741026411,-0.2370883941650419,-1.1111665003196833,0.6369897119895995,-0.6741274472423626,0.1999506589122788,-0.5070419311523438,45.00005078324695,-14.716919006509443,0.4370390530773197,8,0.15493011474609375,0.16901397705078125,0.8098573684692383,1.1643180847167969,1.5774650573730398,3,0.03235295289115481,-1.2089535948386159,38.741783142089844,1.7164253316840088,38.59154891967773,-1.108111075730458,38.037559509277344,0.03235295289115481
7948,2004-08-13,38.39436721801758,38.54460144042969,38.122066497802734,38.42253494262695,667223.0,0.002205880888605627,2.1034434451262225,0.0937460325521164,51.8918806149765,51.89842687069137,0.18481319510070193,0.11657167210713482,0.6174579606012287,0.3954086926597711,12.477083088677787,0.4225349426269531,0.029536120006333988,-0.1375579833984375,-1.0112622557868178,0.7361462889899428,-0.5744101195926277,0.29929415279575267,-0.5590606689453139,52.500059247121435,-6.106850697483786,0.4368521361941893,8,-0.018779754638671875,0.08450698852539062,0.7488250732421875,1.136148452758789,1.399059295654304,4,0.027145950368077987,-1.7222272378459624,38.30986022949219,-1.2089535948386159,38.741783142089844,1.7164253316840088,38.59154891967773,0.027145950368077987
7949,2004-08-16,38.6009407043457,38.61971664428711,38.15023422241211,38.30986022949219,689375.0,0.005380307094400738,1.8571892883260397,-10.333829902491875,39.041130196927355,50.746913675919174,-0.08024681723890126,-0.09876296748217328,0.38030733836478703,0.23198204655165,12.306065300909452,0.469482421875,0.014025435343945958,0.07136287689208842,-0.8012812010529728,0.9440069548371497,-0.36495916208044576,0.5076849158646226,-0.7337956695556684,70.83348850436568,15.361808641202721,0.43632203897253136,8,-0.2347431182861328,-0.12206649780273438,0.5422515869140625,0.9295749664306641,0.8732376098632741,0,0.030649456147121112,2.1034434451262225,38.39436721801758,-1.7222272378459624,38.30986022949219,-1.2089535948386159,38.741783142089844,0.030649456147121112
7950,2004-08-17,38.59154891967773,38.6009407043457,38.34741973876953,38.525821685791016,822819.0,-0.0002433045541534451,4.99972916854744,0.2258043378546378,40.5693780388538,49.61514761941351,-0.10879150648237612,-0.07471387898259252,0.3565661587170439,0.28985167828111,11.840713272931245,0.2535209655761719,-0.012916166234745674,0.05023403167724183,-0.8189334154225563,0.9194014787770399,-0.3843496918726572,0.4848177552271409,-0.6932021688842767,58.13949093932378,5.888439394496302,0.4345837235498992,8,-0.22535133361815696,-0.15492820739745383,0.568075180053718,0.9389667510986399,0.37558746337891336,1,0.038199511433896216,1.8571892883260397,38.6009407043457,2.1034434451262225,38.39436721801758,-1.7222272378459624,38.30986022949219,0.038199511433896216
7951,2004-08-18,39.11737060546875,39.13615036010742,38.49765396118164,38.55398941040039,666371.0,0.013625306589415187,1.1249896847009833,8.571503192107716,50.8982232585635,50.04174535795021,-0.6499730307045724,-0.5503641164350341,-0.20422644741116613,-0.195486739843318,11.208724358983648,0.6384963989257812,-0.024878065187628806,0.5262905120849624,-0.3556853446466661,1.4082663688165908,0.08530258371914812,0.9672784404507766,-1.1884461729919522,98.14810635128424,47.55005230560565,0.44098792836581563,8,-0.6478862762451172,-0.6807498931884766,0.016431808471679688,0.4131450653076172,-0.2065734863281179,2,0.020403273370687147,4.99972916854744,38.59154891967773,1.8571892883260397,38.6009407043457,2.1034434451262225,38.39436721801758,0.020403273370687147
7952,2004-08-19,38.98591613769531,39.05164337158203,38.685447692871094,39.01408386230469,640278.0,-0.0033605139031267495,6.090855370069434,-0.04999763012316588,47.95322957327866,50.40534373641783,-0.4939154482532544,-0.334758874458295,-0.1121102233985738,-0.018205148930832138,9.571168377331363,0.43192291259765625,-0.029205772681308417,0.3305168151855469,-0.4606494322349377,1.1216830626060315,-0.06506630852469897,0.7260999388957927,-1.0270255771688284,85.18522698204907,37.25267109584082,0.39558312371024285,8,-0.5164318084716797,-0.5492954254150391,0.13614940643310547,0.5445995330810547,-0.21596145629883523,3,0.028660878495769593,1.1249896847009833,39.11737060546875,4.99972916854744,38.59154891967773,1.8571892883260397,38.6009407043457,0.028660878495769593
7953,2004-08-20,39.04225540161133,39.079811096191406,38.685447692871094,38.91079711914063,681068.0,0.0014451183785710864,2.818212036712157,-4.66698266522185,51.98777974215206,51.136717673521005,-0.48003132721587605,-0.3070030796092169,-0.20189017674833565,-0.04201750844057983,7.820943188668765,0.3943634033203125,-0.03960013733764356,0.3234756469726534,-0.36734005879662135,1.0142913527419282,-0.021932205911987523,0.6688834998572943,-1.0539980355961518,90.47637472335288,41.03709231228293,0.3454078528846385,8,-0.5727710723876953,-0.6056346893310547,0.09154701232910156,0.48826026916503906,-0.17840576171875,4,0.0216450068409475,6.090855370069434,38.98591613769531,1.1249896847009833,39.11737060546875,4.99972916854744,38.59154891967773,0.0216450068409475
7954,2004-08-23,39.23004531860352,39.35211181640625,39.023475646972656,39.11737060546875,736022.0,0.004809914669643867,-1.1875198374912714,0.8571138388324036,57.57575011449306,51.29090047815684,-0.53739069574398,-0.44124574785663384,-0.4131523620080131,-0.19300974184209707,7.529800146521914,0.32863616943359375,-0.008122944067928017,0.46290893554688495,-0.22894374010242302,1.154761611196193,0.11698259772222741,0.8088352733715425,-1.2130084832094283,87.85035728659696,35.0469539866842,0.34592633782465465,8,-0.49295616149903054,-0.7934246063232493,-0.09858989715576882,0.30047035217284446,-0.17840194702149148,0,0.014360962127188737,2.818212036712157,39.04225540161133,6.090855370069434,38.98591613769531,1.1249896847009833,39.11737060546875,0.014360962127188737
7955,2004-08-24,39.35211181640625,39.408451080322266,39.26760482788086,39.34272384643555,698001.0,0.0031115563801003,1.3076971155348605,0.08331922673256745,58.94428082616109,50.64026761449533,-0.6037125347012307,-0.5812826505432653,-0.5456484930231369,-0.27824464449132336,7.74311635722576,0.1784057617187429,0.059204409099649524,0.5774637222290053,-0.13715114112059013,1.2920785855786008,0.2201562905542076,0.934771153903803,-1.3068711010208176,93.81429050092143,38.07629429336623,0.3573074316747961,8,-0.58685302734375,-0.9154911041259766,-0.293426513671875,0.1455402374267578,0.7042274475097656,1,0.0031019046289617602,-1.1875198374912714,39.23004531860352,2.818212036712157,39.04225540161133,6.090855370069434,38.98591613769531,0.0031019046289617602
7956,2004-08-25,39.51173782348633,39.57746505737305,39.21126937866211,39.33333206176758,987788.0,0.004056351735957531,1.3636184566898113,19.003657049979683,66.46341010263149,51.70278471867083,-0.71815657004786,-0.7458715583079254,-0.7143670732234852,-0.3988373399395968,8.081160941976215,0.3661956787109375,0.1530234737246019,0.7159629821777358,-0.06014514650863134,1.492071110864103,0.3279089178345487,1.104017046520923,-1.4388573057093836,92.63161946141972,30.465049676836685,0.3880540643431843,8,-0.6619720458984375,-1.0,-0.5938968658447266,-0.07981300354003906,0.5821609497070312,2,-0.013783282397312524,1.3076971155348605,39.35211181640625,-1.1875198374912714,39.23004531860352,2.818212036712157,39.04225540161133,-0.013783282397312524
7957,2004-08-26,39.58685302734375,39.671363830566406,39.43661880493164,39.43661880493164,677553.0,0.001901085803742486,-2.125053957291217,0.8420928840232638,72.43590244410561,53.98545381079629,-0.6627792266303771,-0.8217028376702444,-0.7882029961133696,-0.43423612705277037,8.482071529530916,0.23474502563476562,0.16541795589355957,0.764787101745604,-0.08159870594663943,1.6111729094378475,0.3415941978994823,1.1879800055917258,-1.453789127982958,91.42819556436011,23.595444790830598,0.4231929038461216,8,-0.6760540008544922,-1.0281658172607422,-0.7699508666992188,-0.2816886901855469,0.7887344360351562,3,-0.017077788621796874,1.3636184566898113,39.51173782348633,1.3076971155348605,39.35211181640625,-1.1875198374912714,39.23004531860352,-0.017077788621796874
7958,2004-08-27,39.44601058959961,39.558685302734375,39.23943710327149,39.3990592956543,817920.0,-0.0035578083877204625,1.344820823176659,0.3125206307289947,74.83450033967607,57.96249493776836,-0.3990363032795017,-0.6903729049195846,-0.636188764069388,-0.25874078079410623,9.001132052246204,0.3474159240722585,0.1300432673737788,0.6075126647949247,-0.275002201192585,1.4900275307824344,0.1662552318011734,1.048770097788676,-1.2206486943664814,65.21726330664154,-10.026953549551934,0.44125743299375353,8,-0.4366188049316406,-0.8873233795166016,-0.9014091491699219,-0.4694843292236328,0.8920173645019531,4,-0.017138765063896777,-2.125053957291217,39.58685302734375,1.3636184566898113,39.51173782348633,1.3076971155348605,39.35211181640625,-0.017138765063896777
7959,2004-08-30,39.17370986938477,39.530517578125,39.17370986938477,39.34272384643555,601725.0,-0.006903124451490994,-3.2222272378461607,-3.5997725056872065,61.397107146698104,60.27668706086217,-0.041285669209941034,-0.41961929076701665,-0.35171489939195055,0.03438745656975328,9.876298456408552,0.35680770874022727,0.15519506201499667,0.3225358963012752,-0.5721189102860649,1.2171907028886153,-0.12479150699239483,0.7698632995949453,-0.8615878580316476,0.0,-72.40284577458712,0.4473274032936713,8,-0.08920097351074929,-0.6150226593017649,-0.7300472259521555,-0.23004722595215554,1.1924858093261648,0,-0.00790990259858837,1.344820823176659,39.44601058959961,-2.125053957291217,39.58685302734375,1.3636184566898113,39.51173782348633,-0.00790990259858837
7960,2004-08-31,39.41783905029297,39.41783905029297,39.154930114746094,39.23004531860352,544428.0,0.006231964797875467,1.799975624123992,-1.1111136189229496,62.76598196869156,61.59532691754306,-0.17419829125410047,-0.6450545064297657,-0.5875452979461215,-0.19223074721185185,10.565747336047096,0.262908935546875,0.2116290290439835,0.5338012695312528,-0.394494583317865,1.4620971223803707,0.06965334310669391,0.9979491959558118,-1.0241625297870485,50.908553700694334,-19.280873868309364,0.46414792642455854,8,-0.23943328857421875,-0.6807479858398438,-1.0422515869140625,-0.5258197784423828,0.4319267272949219,1,-0.009290100308231297,-3.2222272378461607,39.17370986938477,1.344820823176659,39.44601058959961,-2.125053957291217,39.58685302734375,-0.009290100308231297
7961,2004-09-01,39.23004531860352,39.3896713256836,38.98591613769531,39.23004531860352,1023678.0,-0.004764181299990677,1.529382243995743,0.0,69.14060454287952,63.94947969194316,0.03493271214681215,-0.44455664867965794,-0.4058746682029266,0.008561476400494428,10.946310014530031,0.43192291259765625,0.3009008204905683,0.32347240447998615,-0.6159379543584862,1.2628827633184585,-0.14623277493925002,0.7931775838992223,-0.7597075594939753,35.616019055464456,-36.199881206702976,0.4697051794192348,9,-0.05163955688477273,-0.49295425415039773,-0.7722978591919016,-0.3380260467529368,0.2910804748535085,2,0.02106278334888012,1.799975624123992,39.41783905029297,-3.2222272378461607,39.17370986938477,1.344820823176659,39.44601058959961,0.02106278334888012
7962,2004-09-02,39.530517578125,39.56807327270508,39.154930114746094,39.154930114746094,671589.0,0.007659238144672509,-1.1999837494159946,100.0,71.68460399305138,66.13801571982087,-0.2013364661216599,-0.6995480583087073,-0.705169713713758,-0.27463428423750713,11.515468658089109,0.4131431579589844,0.39997416862719604,0.5723014831542983,-0.3858313531468127,1.5304343194554093,0.09323506500374634,1.0513679013048502,-0.9881182547280432,93.54887326435531,18.49281351718986,0.4790664181505548,9,-0.20187759399414062,-0.793426513671875,-1.072770118713379,-0.6384983062744141,0.3755836486816406,3,0.01425180416509697,1.529382243995743,39.23004531860352,1.799975624123992,39.41783905029297,-3.2222272378461607,39.17370986938477,0.01425180416509697
7963,2004-09-03,39.44601058959961,39.57746505737305,39.36150360107422,39.51173782348633,1492704.0,-0.0021377657997616595,1.1904817179338363,-0.1749984765077495,66.91729897486661,67.1759655931957,-0.05982506392008702,-0.5508431687485142,-0.6159026277916553,-0.16432111419909745,11.221543267304426,0.21596145629882812,0.429194861936935,0.42910900115966655,-0.4953164934649408,1.3535344957842739,-0.03310374615263356,0.8913217484719667,-0.835873395772488,77.77792108131113,2.097361416134518,0.46221274731230216,9,-0.11737060546875,-0.7089195251464844,-0.9882631301879883,-0.5539913177490234,0.0,4,0.023565801962857735,-1.1999837494159946,39.530517578125,1.529382243995743,39.23004531860352,1.799975624123992,39.41783905029297,0.023565801962857735
7964,2004-09-07,39.64319229125977,39.65258026123047,39.36150360107422,39.45539855957031,804927.0,0.0049987742413717395,1.8181935698325054,-2.8571677307023715,69.58046626854514,68.35776397568283,-0.21483050405458215,-0.6551575133775955,-0.7980644803075521,-0.337286573361844,10.974255834523836,0.29107666015625,0.48871369884663807,0.5460090637207102,-0.29546810320509564,1.387486230646516,0.12527048025781085,0.9667476471836096,-0.969381499228291,98.5917991325356,19.83763003909955,0.4207385834629012,9,-0.31455230712891336,-0.9061012268066477,-1.1854448318481516,-0.7511730194091868,-0.41314697265625,1,0.017527237911034277,1.1904817179338363,39.44601058959961,-1.1999837494159946,39.530517578125,1.529382243995743,39.23004531860352,0.017527237911034277
7965,2004-09-08,39.408451080322266,39.52112579345703,39.258216857910156,39.37089157104492,1062231.0,-0.005921349855300684,1.0,0.20000406264599377,56.07846198700907,67.20388085172479,0.03212070286948432,-0.37532101688469766,-0.5531431378469023,-0.08484562315563693,11.21291431930917,0.3849754333496165,0.5273903736418575,0.2704227447509737,-0.5466649362439142,1.0875104257458617,-0.13812109574647025,0.6789665852484177,-0.6747871059786874,63.380483171398815,-12.38675145391364,0.4085438404974439,9,-0.07981109619140625,-0.6713600158691406,-0.9507036209106445,-0.5164318084716797,0.27230072021484375,2,0.024303025674279777,1.8181935698325054,39.64319229125977,1.1904817179338363,39.44601058959961,-1.1999837494159946,39.530517578125,0.024303025674279777
7966,2004-09-09,39.36150360107422,39.624412536621094,39.28638458251953,39.50234603881836,830061.0,-0.0011913048587562924,-1.322573881134919,-3.7498476538695917,58.13011755302112,65.61434919715984,0.0620405808642559,-0.29467317892356704,-0.506340418257345,-0.029587161155887998,12.165178692810656,0.3380279541015625,0.5320193523362065,0.19248924255371236,-0.6081659616555299,0.9931444467629547,-0.20783835955091234,0.5928168446583371,-0.5715776353572721,41.5097810756117,-31.70021268599683,0.40032760210462265,9,-0.042255401611328125,-0.6244125366210938,-0.9037561416625977,-0.4694843292236328,0.12206268310546875,3,0.01240456110269994,1.0,39.408451080322266,1.8181935698325054,39.64319229125977,1.1904817179338363,39.44601058959961,0.01240456110269994
7967,2004-09-10,39.54929733276367,39.54929733276367,39.1643180847168,39.44601058959961,1074798.0,0.00477099994941077,6.454572314965283,-0.7333495842474472,60.38464062602549,64.00880922897643,-0.1471109478729531,-0.40564819320646706,-0.7002727035514482,-0.2062443291777214,13.0261242050823,0.384979248046875,0.5266132323998676,0.3183111190795884,-0.3887421726742133,1.0253644108333901,-0.03521552679730888,0.6718377649564857,-0.706485095155756,78.84682995429509,7.49784323641876,0.3535266458769008,9,-0.23004913330078125,-0.8122062683105469,-1.0915498733520508,-0.6572780609130859,0.43192291259765625,4,-0.0007123145341776382,-1.322573881134919,39.36150360107422,1.0,39.408451080322266,1.8181935698325054,39.64319229125977,-0.0007123145341776382
7968,2004-09-13,39.43661880493164,39.530517578125,39.258216857910156,39.48356628417969,694487.0,-0.0028490652282382456,2.8665330552771984,-0.4545353818880189,54.365097278020926,63.22747479912342,-0.040124238170797355,-0.22227963026829656,-0.5806387873362695,-0.08312129633929999,13.569374300804387,0.2910804748535156,0.47831112520818664,0.15352001190185405,-0.4381199386559871,0.7451599624596952,-0.14229996337706297,0.44933998718077106,-0.5440934717462156,55.76936599085902,-12.93495498895144,0.29581997527892007,9,-0.11737060546875,-0.6995277404785156,-0.9788713455200195,-0.5445995330810547,0.619720458984375,0,0.011904733116123278,6.454572314965283,39.54929733276367,-1.322573881134919,39.36150360107422,1.0,39.408451080322266,0.011904733116123278
7969,2004-09-14,39.78403854370117,39.90610122680664,39.04225540161133,39.48356628417969,777876.0,0.008809572151405876,2.1724186238731322,-6.400178760055253,58.333370132728106,62.73496237290526,-0.3261639504834619,-0.50227180414727,-0.9151064242182727,-0.4166209309385138,14.6486898556134,0.8638458251953125,0.41145950097723016,0.4417848587036133,-0.09688692862003023,0.9804566460272568,0.17244896504178797,0.7111207523654386,-0.8447829006728895,85.86985321392613,19.501476782164517,0.26933589366182226,9,-0.3380298614501953,-0.9295787811279297,-1.192488670349121,-0.8920192718505859,0.22535324096679688,1,-0.008496572154942261,2.8665330552771984,39.43661880493164,6.454572314965283,39.54929733276367,-1.322573881134919,39.36150360107422,-0.008496572154942261
7970,2004-09-15,40.06572723388672,40.30046844482422,39.79342651367188,39.83098602294922,1397280.0,0.007080444834078881,-2.272713842517463,0.7812408749857174,60.20760321470097,61.742406669774304,-0.5657830110388531,-0.7039478312211429,-1.1766703225303559,-0.7015008904695463,16.063948317586256,0.5164299011230469,0.35422999916852405,0.6497646331787124,0.14100124181907603,1.1585280245383487,0.3953829374988942,0.9041463288585305,-1.0491239441561646,81.34328584465472,17.5412014648345,0.2543816956798179,9,-0.3943653106689453,-1.0140838623046875,-1.4999990463256836,-1.1737079620361328,0.2535209655761719,2,-0.020857774786036898,2.1724186238731322,39.78403854370117,2.8665330552771984,39.43661880493164,6.454572314965283,39.54929733276367,-0.020857774786036898
7971,2004-09-16,39.91549301147461,40.197181701660156,39.7746467590332,40.197181701660156,596187.0,-0.003749694134717818,2.0000135422450334,-1.1999967498699948,55.89228628997513,59.98770470276584,-0.3442997172186466,-0.5173808760134193,-1.0170259428041675,-0.5615109613824956,16.928045376760732,0.4225349426269531,0.3662907261978461,0.4596242904663086,-0.07506979378888445,0.9943183747215016,0.19227724833871207,0.7269713325939051,-0.8732376098632812,69.40300091258304,8.719710812775304,0.26734704212759797,9,-0.24413108825683594,-0.7042255401611328,-1.3943653106689453,-1.0234737396240234,-0.09389877319335938,3,-0.005880954817970463,-2.272713842517463,40.06572723388672,2.1724186238731322,39.78403854370117,2.8665330552771984,39.43661880493164,-0.005880954817970463
7972,2004-09-17,40.10328674316406,40.45070266723633,40.037559509277344,40.15023422241211,1246902.0,0.004704782968244059,-3.631599204567323,0.16666440962582776,61.5893843738608,59.39571419154297,-0.4942808139544823,-0.6505246371248177,-1.2027197985680402,-0.7602101718868965,17.99928153343871,0.5352096557617188,0.36157819579344164,0.5915494918823256,0.030744959070773348,1.152354024693878,0.31114722547655305,0.8719517582880982,-0.9352100372314425,75.33340916970012,14.59476348036322,0.28040226640577504,9,-0.3568077087402344,-0.8169021606445312,-1.6197175979614258,-1.2112674713134766,0.41314697265625,4,-0.015453108942249272,2.0000135422450334,39.91549301147461,-2.272713842517463,40.06572723388672,2.1724186238731322,39.78403854370117,-0.015453108942249272
7973,2004-09-20,39.88732528686523,40.11267471313477,39.61502456665039,40.11267471313477,1522524.0,-0.00538513109117289,3.4166977011881245,4.800032501828531,62.837845256852724,58.6465340791327,-0.23371301212481654,-0.38789406746165156,-0.988032854302908,-0.5557710969274368,18.582391436490003,0.4976501464843821,0.35304314075998633,0.3333345413207951,-0.20544169362178621,0.8721107762633764,0.06394642384950089,0.6027226587920893,-0.5653334655761597,60.00010833766633,-8.073681271645128,0.2693881174712921,9,-0.14084625244139914,-0.600940704345696,-1.4154930114746023,-0.9953060150146413,0.281688690185554,0,0.0023540048830252847,-3.631599204567323,40.10328674316406,2.0000135422450334,39.91549301147461,-2.272713842517463,40.06572723388672,0.0023540048830252847
7974,2004-09-21,39.79342651367188,39.82159423828125,39.37089157104492,39.81220626831055,1066704.0,-0.002354100519852742,23.001828339258505,0.08333615465344868,57.1428571428573,58.764800207560285,-0.1299254577047364,-0.26311409463384194,-0.8968286314040341,-0.46641144367471554,18.40172372930097,0.5164337158203054,0.30742398848602903,0.21126670837403339,-0.3149608045066614,0.7374942212547282,-0.051847048066314017,0.4743804648143808,0.657276153564446,39.13045014237028,-29.829313246514715,0.26311375644034596,9,-0.04694747924805398,-0.49295806884766336,-1.3661956787109446,-0.9014072418212962,0.5258216857910085,1,0.006606939217807861,3.4166977011881245,39.88732528686523,-3.631599204567323,40.10328674316406,2.0000135422450334,39.91549301147461,0.006606939217807861
7975,2004-09-22,39.47417831420898,39.79342651367188,39.44601058959961,39.59624481201172,865632.0,-0.008022636586804577,-2.894754848504367,6.499898435915899,54.42179126834728,58.352763953707644,0.22308656621003564,0.06930100774879833,-0.5728401398690295,-0.16290024845471152,18.101569070008374,0.34741592407227273,0.27800125688634836,-0.11408481597901243,-0.6318413207215556,0.40367168876353077,-0.3729630683502805,0.14479343639225561,0.9549281311035216,9.56526039863429,-60.98450545614217,0.25887825237127077,9,0.27230072021485086,-0.07511711120604758,-1.0516424179077077,-0.5821590423583913,1.0046958923339915,2,0.013558571535011277,23.001828339258505,39.79342651367188,3.4166977011881245,39.88732528686523,-3.631599204567323,40.10328674316406,0.013558571535011277
7976,2004-09-23,38.96713638305664,39.57746505737305,38.96713638305664,39.2957763671875,978203.0,-0.01284490147246009,-2.714269132105257,2.692302884464983,40.50631446728476,56.14406104718089,0.746843097242504,0.5622791575149648,-0.061706165986940675,0.3266458248393036,17.233155453693495,0.6103286743164062,0.20651796935136701,-0.5938966751098604,-1.1812105996771507,-0.0065827505425701816,-0.8875536373935091,-0.30023971282621176,1.4408057647705093,0.0,-64.84637278168124,0.2936569622836465,9,0.7417831420898438,0.5070419311523438,-0.5657272338867188,-0.07511711120605469,1.4084510803222656,3,0.034698772912503895,-2.894754848504367,39.47417831420898,23.001828339258505,39.79342651367188,3.4166977011881245,39.88732528686523,0.034698772912503895
7977,2004-09-24,38.91079711914063,38.96713638305664,38.64788818359375,38.920188903808594,1074159.0,-0.001445814836435022,5.181784606293396,0.0285777297999807,40.89453592979547,54.64733200848917,0.7857123822710008,0.5959265715026305,0.0002737519265210153,0.35868707939992817,16.378883034843632,0.3192481994628906,0.19582054124377635,-0.6164331436157156,-1.2714126683253753,0.03854638109394415,-0.9439229059705454,-0.2889433812608857,1.4395127980956985,17.948617784549274,-43.39227453005496,0.3274897623548293,9,0.638498306274407,0.638498306274407,-0.457744598388679,-0.07042121887207742,1.0516433715820241,4,0.023407310735677145,-2.714269132105257,38.96713638305664,-2.894754848504367,39.47417831420898,23.001828339258505,39.79342651367188,0.023407310735677145
7978,2004-09-27,38.76995468139648,38.90140914916992,38.59154891967773,38.90140914916992,844119.0,-0.0036196235536607446,3.714335461404635,13.996750609272109,34.85345338669022,52.03845237004051,0.9186494059215491,0.7204621638969684,0.1464473807991027,0.4752153142126829,16.11744549007785,0.31924819946290484,0.17932864406279236,-0.723472785949717,-1.4607163628898618,0.013770790990427884,-1.0920945744197894,-0.35485099747964455,1.4782099318212971,14.50399908202529,-40.38476771390488,0.36862178847007326,9,0.751171112060554,0.751171112060554,-0.31690216064452414,0.04694747924805398,1.2488250732421946,0,0.04504722919528903,5.181784606293396,38.91079711914063,-2.714269132105257,38.96713638305664,-2.894754848504367,39.47417831420898,0.04504722919528903
7979,2004-09-28,38.86384963989258,39.089202880859375,38.685447692871094,38.685447692871094,664454.0,0.0024218485491589448,-3.52635405307161,-1.3571387115495495,40.06848076222071,49.80077209754269,0.7604703953464238,0.6347046393873796,0.060598087796748246,0.36000397610562374,15.867879328210563,0.40375518798828125,0.14106494090273003,-0.6140848159790053,-1.3915444667914372,0.16337483483342652,-1.0028146413852213,-0.2253549905727894,1.2517857178419902,22.65627727611795,-29.871225437358444,0.3887298254062144,9,0.6572761535644531,0.6572761535644531,-0.410797119140625,-0.046947479248046875,1.7652587890625,1,0.03358299162979694,3.714335461404635,38.76995468139648,5.181784606293396,38.91079711914063,-2.714269132105257,38.96713638305664,0.03358299162979694
7980,2004-09-29,39.05164337158203,39.05164337158203,38.7042236328125,38.93896865844727,475842.0,0.004832092894284212,5.166773876832448,0.6315778219684423,44.62538906180528,48.54889462774606,0.4623191530518511,0.4406628067257259,-0.10741808525415308,0.15296890463882562,15.66176829589886,0.34741973876953125,0.13269046104812787,-0.4079813003540025,-1.208312065273546,0.392349464565541,-0.8081466828137778,-0.007815917894227198,0.9420650711079901,46.66669246126979,-6.954802940225527,0.4001653824597722,9,0.469482421875,0.469482421875,-0.46478843688964844,-0.23943519592285156,2.281688690185547,2,0.03245970510944751,-3.52635405307161,38.86384963989258,3.714335461404635,38.76995468139648,5.181784606293396,38.91079711914063,0.03245970510944751
7981,2004-09-30,40.056339263916016,40.26291275024414,39.10798263549805,39.14553833007813,1985480.0,0.02572736524233199,-1.3428657656577068,8.083454650100322,56.852785597178794,48.022605874781384,-0.581441412100105,-0.5259193707891043,-1.0726864258487652,-0.8555762639509794,16.374513452095602,1.2112693786621094,0.10767563398688651,0.5553998947143555,-0.2795899096566288,1.3903896990853397,0.1379049925288598,0.9728947968998511,-1.4647903442382884,87.64042379341674,35.67266661229085,0.41749490218549323,9,-0.6291084289550781,-0.5352134704589844,-1.455399513244629,-1.333333969116211,1.5117340087890625,3,0.010548516174756495,5.166773876832448,39.05164337158203,-3.52635405307161,38.86384963989258,3.714335461404635,38.76995468139648,0.010548516174756495
7982,2004-10-01,40.09389877319336,40.38497543334961,39.802818298339844,39.97183227539063,1048706.0,0.0009376670451555214,-1.530598369966255,0.13402105033903522,59.067400049257,47.60366751838186,-0.6933900171011871,-0.547160908266612,-1.055947379759246,-0.8903588413389372,16.768969838702507,0.5821571350097656,0.052059397469065516,0.5647903442382827,-0.3113968430991534,1.4409775315757187,0.12669675056956464,1.0028839379070007,-1.4689225769043048,83.7698027804721,30.949349275261262,0.4380935936687187,10,-0.6056365966796875,-0.5727729797363281,-1.41314697265625,-1.5821609497070312,1.5492935180664134,4,0.007025724581663395,-1.3428657656577068,40.056339263916016,5.166773876832448,39.05164337158203,-3.52635405307161,38.86384963989258,0.007025724581663395
7983,2004-10-04,40.375587463378906,40.45070266723633,40.08450698852539,40.42253494262695,922184.0,0.007025724581663395,6.091117266851339,-0.38460576893030146,58.31134960611517,47.73350001429941,-1.0041301155981728,-0.7964728682693476,-1.2813663068160395,-1.1686538782011837,17.196980182441056,0.3661956787109375,0.025341367084621425,0.8000001907348633,-0.15289123026900597,1.7528916117387325,0.32355448023292865,1.276445901236798,-1.6802112976074284,95.74479579730783,45.159015532603355,0.4764457105019357,10,-0.854461669921875,-0.854461669921875,-1.6408443450927734,-1.8169002532958984,1.1267585754394531,0,-0.010232593470769435,-1.530598369966255,40.09389877319336,-1.3428657656577068,40.056339263916016,5.166773876832448,39.05164337158203,-0.010232593470769435
7984,2004-10-05,40.33802795410156,40.40375518798828,40.13145446777344,40.3286361694336,698960.0,-0.0009302529483047328,2.8666377769351605,-0.20004875274219042,54.10765459379206,47.69859593934883,-0.9847520422743017,-0.7422442211293401,-1.2025539990690959,-1.1250360988554178,17.468983733619464,0.27230072021484375,-0.039937401829128305,0.7276988983154311,-0.28439796727337097,1.7397957639042332,0.22165046552103007,1.2337473311098321,-1.537332198242197,93.54846460141232,44.9178403632492,0.5060484327944019,10,-0.8169021606445312,-0.8169021606445312,-1.5539884567260742,-1.7793407440185547,1.2957763671875,1,-0.007914323422705372,6.091117266851339,40.375587463378906,-1.530598369966255,40.09389877319336,-1.3428657656577068,40.056339263916016,-0.007914323422705372
7985,2004-10-06,40.36619567871094,40.42253494262695,40.04694747924805,40.34741973876953,540914.0,0.0006982920593299191,4.714335461404527,1.9991876523167034,57.05880455160825,49.537761504273654,-0.975684116194266,-0.7325388294934072,-1.2185613449957557,-1.1469202546976192,18.018849235227673,0.37558746337890625,-0.09571695052851226,0.7079793930053739,-0.3533337171237747,1.7692925031345226,0.17732283794079962,1.2386359480699483,-1.4664995081689511,93.70628377265004,45.73265444352642,0.5306565550645725,10,-0.8450698852539062,-0.8450698852539062,-1.5445976257324219,-1.8075084686279297,1.5117378234863352,2,0.0065131911943536736,2.8666377769351605,40.33802795410156,6.091117266851339,40.375587463378906,-1.530598369966255,40.09389877319336,0.0065131911943536736
7986,2004-10-07,39.84976577758789,40.34741973876953,39.84037780761719,40.20657348632813,642195.0,-0.012793623288989031,-1.7000213291081385,-19.003453880536746,46.39999739989883,50.14947944539625,-0.35859698823145436,-0.18725465549965037,-0.6920889065834217,-0.6305942961487006,18.15239522757527,0.52581787109375,-0.13903575055257988,0.16713638305664347,-0.8878830981499277,1.2221558642632147,-0.3603733575466421,0.6946461236599291,-0.8570092172442472,7.246274412826264,-35.72708499220086,0.5275097406032849,10,-0.3286399841308594,-0.3286399841308594,-0.8920173645019531,-1.2910785675048828,2.4037551879882812,3,0.03722898379026529,4.714335461404527,40.36619567871094,2.8666377769351605,40.33802795410156,6.091117266851339,40.375587463378906,0.03722898379026529
7987,2004-10-08,39.52112579345703,40.0,39.3896713256836,39.859153747558594,739749.0,-0.00824697404660013,-1.0312571414062148,0.9473672956647056,44.96120531735436,51.272562993247824,0.07344631039860872,0.1466873081020239,-0.3561099632664053,-0.29947257010320527,18.340464663127236,0.6103286743163991,-0.16019920717035063,-0.16009502410888388,-1.2159389414893127,0.8957488932715449,-0.6880169827990983,0.36782693458133053,-0.44089246669982884,12.38931053450864,-27.255854116659023,0.5279219586902153,10,0.04694938659667969,0.0,-0.5633773803710938,-0.9624385833740234,2.7136154174804688,4,0.05179375430613198,-1.7000213291081385,39.84976577758789,4.714335461404527,40.36619567871094,2.8666377769351605,40.33802795410156,0.05179375430613198
7988,2004-10-11,39.90610122680664,39.90610122680664,39.624412536621094,39.69013977050781,431858.0,0.009741003719416996,1.608694116192394,-0.638886381077055,51.43539158485455,52.53555308465158,-0.1490975644524113,-0.21219144442526527,-0.7309379365640041,-0.6859993121513597,18.53869760466997,0.3849754333496094,-0.08065370467372901,0.20140628814696981,-0.8524138964078531,1.2552264727017928,-0.32550380413044167,0.7283163804243813,-0.74363973962069,49.99981533393131,9.864492361568665,0.5269100922774119,10,-0.32863807678222656,-0.3849754333496094,-0.8732357025146484,-1.3474140167236328,2.103290557861328,0,0.043529460685231,-1.0312571414062148,39.52112579345703,-1.7000213291081385,39.84976577758789,4.714335461404527,40.36619567871094,0.043529460685231
7989,2004-10-12,39.44601058959961,39.727699279785156,39.36150360107422,39.58685302734375,791402.0,-0.011529330680341343,-1.3636475556157435,-0.6521646971543639,49.65359484483085,53.09424261609887,0.4495298027949701,0.23323459414086756,-0.25948018592261235,-0.22745246613766312,17.8049832997137,0.5445976257324219,-0.00204839489590114,-0.24178295135497763,-1.3010736476460565,0.8175077449361012,-0.7714282995005135,0.28786239679055825,-0.2062546316106335,7.964608133226434,-34.54894516101167,0.529645348145538,10,0.3333320617675781,0.07511520385742188,-0.4131450653076172,-0.8873233795166016,2.4037551879882812,1,0.05213037816708721,1.608694116192394,39.90610122680664,-1.0312571414062148,39.52112579345703,-1.7000213291081385,39.84976577758789,0.05213037816708721
7990,2004-10-13,39.23004531860352,39.58685302734375,38.976524353027344,39.50234603881836,615677.0,-0.0054749585006963475,1.7659567111541388,1.933371252132882,53.48256695300666,52.71977387785752,0.7749577754764445,0.4041010783864678,-0.029276960933451335,-0.017900735436775506,16.49165872157799,0.6103286743164062,0.11148095990725437,-0.41596412658690696,-1.4784082845812634,0.6464800314074495,-0.9471862055840887,0.11525795241027481,1.2206573486328054,18.493093507563714,-28.183731586993943,0.5312220789971784,10,0.4835681915283132,0.2910804748535085,-0.19717979431153054,-0.6713581085205149,2.9014091491699148,2,0.06127341896150296,-1.3636475556157435,39.44601058959961,1.608694116192394,39.90610122680664,-1.0312571414062148,39.52112579345703,0.06127341896150296
7991,2004-10-14,39.68075180053711,39.859153747558594,39.33333206176758,39.38028335571289,872661.0,0.011488808597420963,-1.6666344237875066,-1.1034434451262511,59.23426246773427,52.73831414657722,0.2965576184918035,-0.06861105106908383,-0.4608201046562854,-0.47411422777739176,14.96773336687885,0.629108428955071,0.21865119529577015,0.04647941589355753,-1.0085907004114958,1.1015495321986108,-0.4810556422589656,0.5740144740460806,0.740467300415041,68.80744545244467,17.7326159370226,0.5275350581525252,10,0.03286170959472656,-0.15962600708007812,-0.6478862762451172,-1.1220645904541016,1.9061012268066406,3,0.05537147362289696,1.7659567111541388,39.23004531860352,-1.3636475556157435,39.44601058959961,1.608694116192394,39.90610122680664,0.05537147362289696
7992,2004-10-15,39.48356628417969,40.056339263916016,39.34272384643555,39.88732528686523,1077780.0,-0.00496929890211284,-1.0821994045134542,-1.343765076301934,58.44440171136947,52.7530977138277,0.4448428662319657,0.08407671643686854,-0.23728639872648216,-0.2815393012052496,12.761128932427923,0.7136154174804688,0.3018508325014153,-0.11972007751464986,-1.1529680685220782,0.9135279134927785,-0.636344073018364,0.3969039179890643,0.9087589218139698,46.95637428594644,-8.383196383541744,0.5166239955037129,10,0.21596336364746094,0.03755950927734375,-0.4553966522216797,-0.9248790740966797,2.9953079223632812,4,0.07015462234236813,-1.6666344237875066,39.68075180053711,1.7659567111541388,39.23004531860352,-1.3636475556157435,39.44601058959961,0.07015462234236813
7993,2004-10-18,39.98122024536133,40.06572723388672,39.43661880493164,39.46479034423828,851468.0,0.012604078304371491,-1.1967112668083038,-1.2790548264883117,62.06895130919481,53.637686237761336,-0.12810682683918628,-0.42813278618814365,-0.6950012252338098,-0.7818563427796548,11.827747704740085,0.6291084289550781,0.2744480153031219,0.3732391357421889,-0.6662771280858237,1.4127553995702016,-0.14651899617182096,0.8929972676561988,0.3827889435730043,92.24139138718445,31.414007994552094,0.5197581319140068,10,-0.2816905975341797,-0.4600944519042969,-0.9530506134033203,-1.4225330352783203,2.3004684448242188,0,0.05636448692027174,-1.0821994045134542,39.48356628417969,-1.6666344237875066,39.68075180053711,1.7659567111541388,39.23004531860352,0.05636448692027174
7994,2004-10-19,40.056339263916016,40.28168869018555,39.81220626831055,39.98122024536133,621108.0,0.0018788575759740578,-1.2727138425173585,0.14545830594109868,61.12265901548793,54.08922562263685,-0.27645796216924623,-0.5086224646322535,-0.7209171924805631,-0.8652257253029916,11.689151164503823,0.469482421875,0.2346257721319347,0.43521251678466655,-0.6206982329377766,1.4911232665071097,-0.09274285807655502,0.9631678916458881,0.2799202283001776,82.73401901555206,19.284456889098657,0.5279553748612213,10,-0.3943672180175781,-0.5352134704589844,-1.0281696319580078,-1.4976520538330078,1.8685455322265625,1,0.0487576387818176,-1.1967112668083038,39.98122024536133,-1.0821994045134542,39.48356628417969,-1.6666344237875066,39.68075180053711,0.0487576387818176
7995,2004-10-20,40.00939178466797,40.2253532409668,39.84037780761719,39.87793350219727,756150.0,-0.0011720361897957776,-2.727318055068235,1.7499999999999054,49.34038240347994,54.4159350674792,-0.3189910218629066,-0.44219374731076044,-0.6421572023065352,-0.8243366553644762,11.543064695014268,0.3849754333496094,0.17261370890337702,0.36150436401366903,-0.7057926551243412,1.4288013831516793,-0.17214414555533608,0.8951528735826741,0.29967300476445047,71.28749909495346,10.447736513597533,0.5336485095690039,10,-0.38028526306152344,-0.4882659912109375,-0.8591575622558594,-1.3333358764648438,2.253520965576172,2,0.045998549611173445,-1.2727138425173585,40.056339263916016,-1.1967112668083038,39.98122024536133,-1.0821994045134542,39.48356628417969,0.045998549611173445
7996,2004-10-21,40.31924819946289,40.375587463378906,39.859153747558594,40.122066497802734,1070751.0,0.007744591981367233,2.3333333333333335,1.4999564725342502,52.9411413265357,55.302594624054905,-0.6205001045608753,-0.68044637113195,-0.9207878815113659,-1.1376116082950034,12.14908245098594,0.5164337158203125,0.1359196152752702,0.6037551879882841,-0.45322431243217665,1.6607346884087448,0.07526543777805728,1.132244938198511,-1.3427238464355469,94.5453336731189,35.09390809694809,0.5284897502102291,10,-0.6431922912597656,-0.7981224060058594,-0.9577455520629883,-1.4460086822509766,0.4976539611816406,3,0.04494643003622989,-2.727318055068235,40.00939178466797,-1.2727138425173585,40.056339263916016,-1.1967112668083038,39.98122024536133,0.04494643003622989
7997,2004-10-22,39.82159423828125,40.2441291809082,39.671363830566406,40.16901397705078,1133906.0,-0.01234283830689753,1.3018795609247562,-1.7619268717353453,43.15542509831421,54.38259834777264,-0.0846436669820605,-0.11706094720494065,-0.3831228634464878,-0.6451052878888106,11.954855229090319,0.6478843688964844,0.06882501718728662,0.06056137084961222,-0.9266165661902832,1.0477393078895076,-0.43302759767033194,0.5541503393695564,-0.8170886230468781,40.99981718092994,-13.28816823045753,0.49358896851994694,10,-0.145538330078125,-0.30046844482421875,-0.380279541015625,-0.9483547210693359,1.2112693786621094,4,0.04432918427373056,2.3333333333333335,40.31924819946289,-2.727318055068235,40.00939178466797,-1.2727138425173585,40.056339263916016,0.04432918427373056
7998,2004-10-25,40.51643371582031,40.845069885253906,40.037559509277344,40.375587463378906,1492491.0,0.0174488111495823,1.0235348099148274,-0.40540659244131144,51.89622652219536,54.63177964525759,-0.7641627757427898,-0.7107926352079801,-1.031776576975993,-1.3459018936591463,12.032528827112682,1.0234756469726562,0.09850899582732353,0.668076896667479,-0.25699565776437794,1.593149451099336,0.205540619451547,1.130613173883411,-1.484506463623049,72.00013000520022,21.7415127015191,0.46253627721593027,10,-0.6056365966796875,-0.7981243133544922,-1.0000019073486328,-1.5680770874023438,1.0610313415527344,0,0.048435666981133885,1.3018795609247562,39.82159423828125,2.3333333333333335,40.31924819946289,-2.727318055068235,40.00939178466797,0.048435666981133885
7999,2004-10-26,40.16901397705078,40.51643371582031,40.13145446777344,40.375587463378906,1820085.0,-0.008574785757461068,-1.733329722116895,-1.4666594442337901,48.03740063605077,54.02676116559582,-0.33905490864725607,-0.27466184644603686,-0.6479153712655332,-1.0029217411820497,12.596600223510688,0.384979248046875,0.15503673437903842,0.2553989410400419,-0.5541818831323653,1.064979765212449,-0.14939147104616524,0.660189353126249,-1.0645610195312543,42.399895995839834,-2.265275414070892,0.40479041208620364,10,-0.07981300354003906,-0.45070457458496094,-0.6525821685791016,-1.2206573486328125,1.3145523071289062,1,0.05259463710863721,1.0235348099148274,40.51643371582031,1.3018795609247562,39.82159423828125,2.3333333333333335,40.31924819946289,0.05259463710863721
8000,2004-10-27,40.31924819946289,40.47887420654297,39.89671325683594,39.95305252075195,1120167.0,0.0037400525314845723,-1.4313731738015198,-1.7727138425173585,55.04029880086496,53.56076520261035,-0.3559718509377632,-0.342627808930402,-0.7589082762270891,-1.157666594175069,12.994287575391345,0.5821609497070312,0.1595546265596468,0.3422529220581083,-0.37658419288626277,1.0610900370024794,-0.017165635414073677,0.7016714795302903,-1.1451705648339896,55.19988299531982,5.5618199164474476,0.35941855747218554,10,-0.22535133361816406,-0.6009387969970703,-0.7957744598388672,-1.3708915710449219,1.4460105895996094,2,0.03982307876219471,-1.733329722116895,40.16901397705078,1.0235348099148274,40.51643371582031,1.3018795609247562,39.82159423828125,0.03982307876219471
8001,2004-10-28,40.47887420654297,40.48826217651367,40.08450698852539,40.122066497802734,1311228.0,0.00395905217008008,1.1500147272413337,0.9743635151464645,60.6694521551556,53.8079930296977,-0.4363669118607234,-0.4943195125037505,-0.8935804247681105,-1.3245190559182163,12.21009009784767,0.40375518798828125,0.21473343424649727,0.4807521820068388,-0.2719429743036059,1.2334473383172835,0.10440460385161998,0.8570997601620576,-1.237956881889069,68.80005200208008,13.853346398675036,0.37634757815522213,10,-0.3380298614501953,-0.7605648040771484,-0.9061040878295898,-1.530517578125,1.164318084716804,3,0.04407332413935561,-1.4313731738015198,40.31924819946289,-1.733329722116895,40.16901397705078,1.0235348099148274,40.51643371582031,0.04407332413935561
8002,2004-10-29,40.375587463378906,40.56338119506836,40.26291275024414,40.47887420654297,1190883.0,-0.0025516209427427494,1.2068868902524446,-0.2894745282514567,55.58037272916062,53.08703985413835,-0.21594973323543343,-0.3887802891009642,-0.7617877107781652,-1.230182154793738,11.25510102717106,0.30046844482421875,0.27306721507071074,0.3633810043334975,-0.4071898077561329,1.133951816423128,-0.02190440171131769,0.7486664103783127,-1.0705040363010028,50.49516101783546,-4.867555201040133,0.38528540604481387,10,-0.11737060546875,-0.6572780609130859,-0.7840385437011719,-1.4272308349609375,0.2816886901855469,4,0.010930235941852384,1.1500147272413337,40.47887420654297,-1.4313731738015198,40.31924819946289,-1.733329722116895,40.16901397705078,0.010930235941852384
8003,2004-11-01,39.962440490722656,40.4600944519043,39.624412536621094,40.11267471313477,1727004.0,-0.010232593470769435,-1.022732414003241,1.4545353818880877,56.20762546713439,52.54092501543239,0.2170816392707806,-0.008613892401704959,-0.32616410059269185,-0.8254798446988971,9.91652876168482,0.8356819152832031,0.261443317418923,-0.029108619689942827,-0.7805771348903505,0.7223598955104649,-0.4048428772901431,0.34662563791025747,-0.5957576053177149,35.999918747079974,-24.310812531548052,0.3757342576002031,11,0.27230072021484375,-0.24413108825683594,-0.4131450653076172,-1.0140838623046875,0.7887344360351562,0,0.026785729627028187,1.2068868902524446,40.375587463378906,1.1500147272413337,40.47887420654297,-1.4313731738015198,40.31924819946289,0.026785729627028187
8004,2004-11-02,40.01877975463867,40.2441291809082,39.671363830566406,39.671363830566406,2182079.0,0.0014098053878639494,-2.2972889879547176,-2.3124952390624305,59.85914284079414,53.709676175133964,0.17305259744335189,-0.09496568396225769,-0.3649625967622754,-0.8858239260031482,8.505618387672781,0.5727653503417969,0.2726715158681756,0.04319305419922159,-0.6906427746475075,0.7770288830459506,-0.3237248602241465,0.41011096862258967,-0.5929613892397754,42.00004062646001,-22.62543486435478,0.36691791442336497,11,0.21596145629882812,-0.2535209655761719,-0.4976539611816406,-1.0704231262207031,0.5915489196777344,1,0.038948846323923814,-1.022732414003241,39.962440490722656,1.2068868902524446,40.375587463378906,1.1500147272413337,40.47887420654297,0.038948846323923814
8005,2004-11-03,40.62910842895508,40.63849639892578,40.01877975463867,40.01877975463867,2638644.0,0.01525105658039605,-1.0307636536370113,1.7567665499105114,61.39951064906862,54.64949498874873,-0.38009583659376034,-0.7215836488175711,-0.9542319483049084,-1.4906519830520608,7.265618279967784,0.6197166442871094,0.23915545668009486,0.640376091003418,-0.13136227243259668,1.4121144544394326,0.25450690928541064,1.0262452727214253,-1.1465200027619815,99.07424126152966,33.532861790460416,0.3858691817180068,11,-0.3943672180175781,-0.854461669921875,-1.1079826354980469,-1.6807518005371094,0.1032867431640625,2,0.021030681899375958,-2.2972889879547176,40.01877975463867,-1.022732414003241,39.962440490722656,1.2068868902524446,40.375587463378906,0.021030681899375958
8006,2004-11-04,41.33333206176758,41.41783905029297,40.469482421875,40.525821685791016,1383648.0,0.017332982682697118,-1.061221613285687,1.3230746152980737,69.81888124406849,57.61210122716587,-1.034089744861248,-1.3797014744512666,-1.6339249312091368,-2.1853740891968627,6.942412800767228,0.9483566284179688,0.22611545106893516,1.2704214096069322,0.2962719831566716,2.2445708360571928,0.7833466963817983,1.757496122832066,-1.796244377212048,95.28795922881889,26.26401341985465,0.4870747132251319,11,-0.8122062683105469,-1.1361503601074219,-1.8122062683105469,-2.3849754333496094,-0.5070419311523509,3,0.010449840497965601,-1.0307636536370113,40.62910842895508,-2.2972889879547176,40.01877975463867,-1.022732414003241,39.962440490722656,0.010449840497965601
8007,2004-11-05,41.56807327270508,41.91549301147461,41.154930114746094,41.314552307128906,1149774.0,0.005679223019976032,-1.6557573577893665,0.3139538179550651,68.01701287226486,59.40329971050694,-1.1119761151788978,-1.53176189917302,-1.8433235680123161,-2.4043546790564676,7.866024369179353,0.7605628967285156,0.2928201079383044,1.4028152465820298,0.25389559559385333,2.5517348975702063,0.8283554210879416,1.977275072076118,-1.9181405062053045,84.83598709941674,17.97439462045989,0.574459825494088,11,-0.7981204986572266,-1.1220645904541016,-2.0938949584960938,-2.6197166442871094,-0.10328292846679688,4,0.0018071325572845964,-1.061221613285687,41.33333206176758,-1.0307636536370113,40.62910842895508,-2.2972889879547176,40.01877975463867,0.0018071325572845964
8008,2004-11-08,41.64319229125977,41.69013977050781,41.35211181640625,41.38028335571289,941886.0,0.0018071325572845964,-1.1176245668538654,1.0370303495388413,68.01701287226491,61.623256625641844,-1.1292039613373106,-1.5495142038750274,-1.8871641464988258,-2.457419056416228,8.839549054420633,0.3380279541015625,0.32758841249844295,1.3910797119140668,0.07427889109268193,2.7078805327354516,0.7326793015033743,2.049480122324759,-1.8120147051620137,87.86608531579112,22.06163581617126,0.658400410410694,11,-0.8732395172119212,-1.1971836090087962,-2.138498306274421,-2.694835662841804,-0.21596145629883523,0,-0.023675325628247923,-1.6557573577893665,41.56807327270508,-1.061221613285687,41.33333206176758,-1.0307636536370113,40.62910842895508,-0.023675325628247923
8009,2004-11-09,41.50234603881836,41.79342651367188,41.314552307128906,41.671363830566406,878306.0,-0.0033822155481335603,1.3181998651929778,-0.6428757980266803,66.59700517796328,62.90733511198609,-0.8709213707700059,-1.3140875008946864,-1.7072527969380644,-2.2931642198689843,9.920241906842794,0.47887420654297586,0.45297170774691153,1.1474166870117202,-0.22434272257316223,2.5191760965966026,0.46153698221927897,1.8332963918041614,-1.5044232186904551,78.21774213011754,12.56543059886718,0.6858797047924401,11,-0.7323932647705078,-1.0563373565673828,-1.9812202453613281,-2.5539894104003906,0.2816925048828125,1,-0.018099485541322236,-1.1176245668538654,41.64319229125977,-1.6557573577893665,41.56807327270508,-1.061221613285687,41.33333206176758,-0.018099485541322236
8010,2004-11-10,41.63380432128906,41.81220626831055,41.408451080322266,41.64319229125977,752103.0,0.0031674903955489775,1.324333227191374,0.05554427065704883,65.21736442488485,63.41265869751157,-0.8898805287423954,-1.3241169022716406,-1.8051832051567516,-2.403660134856203,10.335992483356009,0.40375518798828125,0.49251939415972146,1.158687019348143,-0.2192933984900236,2.53666743718631,0.4696968104290633,1.847677228267223,-1.4824758858534253,80.51959700630238,17.756931329830657,0.6889902089190831,11,-0.8638515472412109,-1.187795639038086,-2.1126785278320312,-2.6854476928710938,-0.3004722595214844,2,-0.024582803893549388,1.3181998651929778,41.50234603881836,-1.1176245668538654,41.64319229125977,-1.6557573577893665,41.56807327270508,-0.024582803893549388
8011,2004-11-11,41.87793350219727,41.97183227539063,41.50234603881836,41.64319229125977,827718.0,0.005863725039976231,1.222216203528192,-25.004469727734023,75.288630514473,65.60246511810183,-1.022175466865015,-1.4705970863385147,-2.0062023577596975,-2.6313414949074385,11.439788170132378,0.46948623657227273,0.5948060571907945,1.292957115173344,-0.1663101142131609,2.752224344559849,0.5633235004800881,2.0225907298666,-1.5854719006785203,88.50550558964456,22.04029333773326,0.7296336146932528,11,-1.0798110961914134,-1.4037551879882884,-2.3568077087402415,-2.929576873779304,-0.5446014404296946,3,-0.027354222958924868,1.324333227191374,41.63380432128906,1.3181998651929778,41.50234603881836,-1.1176245668538654,41.64319229125977,-0.027354222958924868
8012,2004-11-12,42.25352096557617,42.25352096557617,41.79342651367188,41.88732528686523,884376.0,0.008968624570722783,1.5128338680777977,1.5599973998960261,73.18288313330658,67.48860485878764,-1.233030470894306,-1.7160069636357491,-2.3431131992933274,-2.986181140112045,13.129691221459083,0.46009445190428977,0.6637487147726802,1.5300468444824205,-0.012489915890654402,3.0725836048554953,0.7587784642958866,2.3013152246689543,-1.7931222966702336,100.0,32.82070848653947,0.7712683801865369,11,-1.2910785675048828,-1.638498306274414,-2.7323951721191406,-3.126760482788086,-0.5821571350097656,4,-0.03377779655626112,1.222216203528192,41.87793350219727,1.324333227191374,41.63380432128906,1.3181998651929778,41.50234603881836,-0.03377779655626112
8013,2004-11-15,42.2347412109375,42.2441291809082,41.88732528686523,42.11267471313477,798537.0,-0.0004444541948106506,4.066710002437738,0.3333368057002116,80.21971766848803,69.75089095075361,-0.9588626512235763,-1.601871510397423,-2.2823532874122066,-2.9443032216484823,14.916488958827259,0.3661956787109446,0.698778312035941,1.3985910415649414,-0.241775601336073,3.038957684465956,0.5784077201144342,2.2187743630154486,-1.5591678664311317,97.99995937354,26.54255092257877,0.8201833214505077,11,-1.0985908508300781,-1.6197185516357422,-2.690140724182129,-3.107980728149414,-0.5070419311523438,0,-0.018230273102746608,1.5128338680777977,42.25352096557617,1.222216203528192,41.87793350219727,1.324333227191374,41.63380432128906,-0.018230273102746608
8014,2004-11-16,42.00939178466797,42.36619567871094,41.943660736083984,42.2347412109375,729206.0,-0.005335641223514154,-1.3683929182346903,-1.8461201912560843,74.19355895589942,71.17245187373481,-0.4709785423153292,-1.2887784597521446,-2.0231334721603886,-2.6930334225042714,16.414120182027386,0.4225349426269531,0.775306931959733,1.0755889892578097,-0.6014373933032289,2.752615371818848,0.2370757979772904,1.914102180538329,-1.1444647256332274,62.74540262161097,-10.323638930358577,0.8385131912805202,11,-0.591552734375,-1.3380317687988281,-2.460097312927246,-2.882631301879883,-0.17840576171875,1,-0.013857876179000028,4.066710002437738,42.2347412109375,1.5128338680777977,42.25352096557617,1.222216203528192,41.87793350219727,-0.013857876179000028
8015,2004-11-17,41.84976577758789,42.2347412109375,41.624412536621094,42.15962219238281,962441.0,-0.0037997695348290783,1.6530581787730805,1.3750042319802283,69.62362626261515,71.15075687579557,-0.13409472777971132,-1.037394670169725,-1.8232260415613837,-2.5093515477897554,17.68754135675322,0.6103286743164062,0.8886504932286101,0.8239442825317411,-0.8414361363658145,2.4893247014292967,-0.008745926917036684,1.656634491980519,-0.7746611117984799,40.21761690063722,-32.012057873664325,0.8326902094487777,11,-0.089202880859375,-1.17840576171875,-2.1995315551757812,-2.7230052947998047,-0.14084625244141336,2,-0.0015705520130274708,-1.3683929182346903,42.00939178466797,4.066710002437738,42.2347412109375,1.5128338680777977,42.25352096557617,-0.0015705520130274708
8016,2004-11-18,42.13145446777344,42.197181701660156,41.78403854370117,41.89671325683594,687671.0,0.006730950220428689,1.2564065169382057,-0.7575806074334889,73.91300733770692,71.80586737195578,-0.32482237176616024,-1.2399280228064242,-2.0590160562128403,-2.770049728797403,18.72148032200014,0.4131431579589844,1.0033667636453742,1.0150226593017564,-0.6853216144259946,2.7153669330295074,0.1648505224378809,1.8651947961656319,-0.8755970601750107,68.35446943750193,-6.350824918382031,0.8501721368638747,11,-0.2910804748535156,-1.2816905975341797,-2.514084815979004,-3.0046939849853516,-0.24412918090821023,3,-0.01894362338277089,1.6530581787730805,41.84976577758789,-1.3683929182346903,42.00939178466797,4.066710002437738,42.2347412109375,-0.01894362338277089
8017,2004-11-19,41.58685302734375,42.08450698852539,41.530517578125,42.04694747924805,808122.0,-0.012926243523025183,1.070162434160353,-1.9600071502860115,71.3580088395262,72.17708914609592,0.24889733622704568,-0.5863599968560322,-1.4799520048127164,-2.211459517164684,20.023298194600752,0.6009368896484375,1.0622219927666094,0.3821582794189453,-1.215336169566676,1.9796527284045666,-0.4165889450738618,1.1809055039117524,-0.17554826178957228,6.741285810798474,-69.85020770556642,0.7987472244928093,11,0.2535209655761719,-0.7323932647705078,-1.9694833755493164,-2.460092544555664,-0.06572723388671875,4,-0.006096180574410859,1.2564065169382057,42.13145446777344,1.6530581787730805,41.84976577758789,-1.3683929182346903,42.00939178466797,-0.006096180574410859
8018,2004-11-22,42.47887420654297,42.55398941040039,41.5399055480957,41.69013977050781,1294401.0,0.0214495955876417,1.1600039001560063,-1.714288083176493,76.51820996665165,73.27944523372797,-0.5722995596368108,-1.3953628015702861,-2.3228021431313906,-3.076966351324998,20.510274968179658,1.0140838623046875,1.0407040564071366,1.1760574340820327,-0.4833157420892036,2.835430610253269,0.3463708459964181,2.0057440221676472,-0.11267852783203125,92.66074536800635,11.21061243452624,0.8296865880856175,11,-0.4976539611816406,-1.4835700988769531,-2.868546485900879,-3.352113723754883,-0.7042274475097656,0,-0.019009693431380592,1.070162434160353,41.58685302734375,1.2564065169382057,42.13145446777344,1.6530581787730805,41.84976577758789,-0.019009693431380592
8019,2004-11-23,42.28168869018555,42.51643371582031,42.15962219238281,42.469482421875,886187.0,-0.004641966625543281,1.5333062495768164,-0.23809500778673065,69.5555102143994,73.76146143256294,-0.2826636061261283,-1.0875446554490082,-2.0889231886029336,-2.8532443578133098,21.023568571716115,0.3568115234375,1.016107480171371,0.8732381820678725,-0.7508391161176746,2.4973154802534197,0.061199532975095394,1.6852768311606496,-0.7417831420898438,73.394409926313,-5.58570959628058,0.8120386490927738,11,-0.2535209655761719,-1.1924877166748047,-2.671360969543457,-3.154928207397461,-0.3474159240722656,1,-0.01310234826380019,1.1600039001560063,42.47887420654297,1.070162434160353,41.58685302734375,1.2564065169382057,42.13145446777344,-0.01310234826380019
8020,2004-11-24,41.92488479614258,42.43192672729492,41.88732528686523,42.27230072021485,646242.0,-0.008438733293208989,-1.5777817902766589,1.8499867964005334,57.62715699139659,71.79907548555443,0.13384774238161867,-0.6369390329704032,-1.707896467372855,-2.46991028639448,21.88460924068601,0.5446014404296946,0.9785308408378341,0.43615245819091797,-1.1184785080330641,1.9907834244149,-0.3411630249210731,1.213467941302909,-0.384979248046875,38.53229816211139,-36.799345000751586,0.7773154831119914,11,0.11736869812011719,-0.8356838226318359,-2.3333358764648438,-2.798124313354492,-0.2723045349121094,2,-0.002239690667009242,1.5333062495768164,42.28168869018555,1.1600039001560063,42.47887420654297,1.070162434160353,41.58685302734375,-0.002239690667009242
8021,2004-11-26,42.26291275024414,42.42253494262695,41.82159423828125,41.82159423828125,269445.0,0.008062704423523304,-1.7233877032388558,-1.2702886695288136,58.72645531948325,70.19280572846294,-0.1607305427581096,-0.8795535158104073,-2.012431018695537,-2.7838208326890737,22.717113604321902,0.6009407043457031,0.9674270320794136,0.6849784851074219,-0.8299000081517747,2.1998569783666184,-0.07246076152217995,1.4424177317370237,-0.7034766387939442,71.55987580927106,-2.463387059400958,0.7574392466295989,11,-0.2206592559814453,-1.1737117767333984,-2.6877965927124023,-3.1361522674560547,-0.7605667114257812,4,-0.013108259441830916,-1.5777817902766589,41.92488479614258,1.5333062495768164,42.28168869018555,1.1600039001560063,42.47887420654297,-0.013108259441830916
8022,2004-11-29,40.81690216064453,42.43192672729492,40.63849639892578,42.25352096557617,4578755.0,-0.034214645785180964,1.0,-3.2552878838956167,42.28071488391149,65.97736097462112,1.1846428810403964,0.6337048424415528,-0.5550933138004481,-1.3266540959761244,23.16220930381786,1.7934303283691406,0.923473453197758,-0.7830978393554702,-2.2358168242887047,0.6696211455777643,-1.509457331822091,-0.05673834688884938,1.6995315551757812,9.313829946130024,-60.357662049421634,0.7263594924666185,11,0.7793407440185547,0.27229881286621094,-1.2183113098144531,-1.6901416778564453,0.9389686584472656,0,0.02622499674296197,-1.7233877032388558,42.26291275024414,-1.5777817902766589,41.92488479614258,1.5333062495768164,42.28168869018555,0.02622499674296197
8023,2004-11-30,41.03286361694336,41.1643180847168,40.45070266723633,40.62910842895508,2348112.0,0.005290981060955158,1.140854419152905,-0.28104545659730057,45.67475167215383,62.80860460976049,0.8719623323231644,0.5291798970517263,-0.7500224748448403,-1.5305401595776615,24.402112494220734,0.7136154174804688,0.8167324457492313,-0.6206575393676772,-1.8861606746533965,0.6448455959180421,-1.2534091070105333,0.012094028275178914,1.4460113525390597,28.181836648390917,-38.739374095196,0.632751567642859,11,0.469482421875,0.05633735656738281,-1.4342727661132812,-1.7464790344238281,0.7793426513671875,1,0.011899295673628352,1.0,40.81690216064453,-1.7233877032388558,42.26291275024414,-1.5777817902766589,41.92488479614258,0.011899295673628352
8024,2004-12-01,41.57746505737305,41.58685302734375,40.91079711914063,40.91079711914063,1243388.0,0.013272323509120332,-1.0281638561938387,1.651168723191154,49.51767417647985,60.57460993352325,0.2901625456890571,0.11313926438758415,-1.2638025620929199,-2.059926683842967,25.4403853248517,0.6760559082031179,0.7082093364650532,-0.15399036407470845,-1.161232191195353,0.853251463045936,-0.6576112776350342,0.34963054948561734,0.854461669921875,56.872032439551305,-7.985008445347773,0.5036209135603229,12,-0.0751190185546875,-0.4882640838623047,-1.7629117965698242,-2.0938968658447266,-0.06572723388671875,2,0.004742513796549774,1.140854419152905,41.03286361694336,1.0,40.81690216064453,-1.7233877032388558,42.26291275024414,0.004742513796549774
8025,2004-12-02,41.48356628417969,41.64319229125977,41.17370986938477,41.54929733276367,712805.0,-0.002258405438229305,2.7036970162052723,-0.09859638481829783,46.53464616391247,57.53256980310164,0.3650411462037937,0.28915942004265105,-1.1292461798657882,-1.9456572437985997,26.433743286352072,0.469482421875,0.5704213325210077,-0.29061203002929403,-1.1646614912494542,0.5834374311908661,-0.7276367606393777,0.1464127005807896,0.8691114807128884,52.132600131699036,-9.331005972359172,0.4370247306100806,12,0.018779754638671875,-0.3943653106689453,-1.5798110961914062,-1.9999980926513672,-0.05633544921875,3,0.010864699501630826,-1.0281638561938387,41.57746505737305,1.140854419152905,41.03286361694336,1.0,40.81690216064453,0.010864699501630826
8026,2004-12-03,41.7652587890625,42.122066497802734,41.3990592956543,41.66197204589844,883950.0,0.006790460177726887,-1.2984998605367517,-1.5713539550809588,45.63759395728629,54.674745927297195,0.028989663115488895,0.04372681903701192,-1.3498235346035443,-2.202585535338251,26.34382074568023,0.7230072021484375,0.47248935948646675,-0.03051586151123331,-0.8796922789740407,0.818660555951574,-0.45510407024263344,0.3940723472201668,0.5113399719238245,66.35070451280984,9.358447592848378,0.4245882087314022,12,-0.2629127502441406,-0.6760578155517578,-1.8591556549072266,-2.267606735229492,-0.30046844482421875,4,-0.0026979008654326453,2.7036970162052723,41.48356628417969,-1.0281638561938387,41.57746505737305,1.140854419152905,41.03286361694336,-0.0026979008654326453
8027,2004-12-06,41.64319229125977,41.671363830566406,41.44601058959961,41.56807327270508,804501.0,-0.002922680269245581,2.428413905170913,0.7272861574827102,44.81055137577904,51.15167275053357,0.17867824853274072,0.18098899645301714,-1.1649839872761092,-2.05516374721865,25.596628127383596,0.3192481994628906,0.39893816575271046,-0.15633831024169353,-1.001931108650524,0.689254488167137,-0.5791347094461088,0.2664580889627217,0.5603706259765531,71.3482966553921,18.73592728759329,0.42279639920441575,12,-0.15962409973145242,-0.5539913177490305,-1.7136154174804759,-2.046947479248054,-0.281688690185554,0,-0.0033822155481335603,-1.2984998605367517,41.7652587890625,2.7036970162052723,41.48356628417969,-1.0281638561938387,41.57746505737305,-0.0033822155481335603
8028,2004-12-07,40.65727615356445,41.54929733276367,40.65727615356445,41.52112579345703,1184706.0,-0.023675325628247923,-1.0652232472080299,-11.499746089781565,39.534874108121926,47.816046516502745,0.9823296166824704,1.1481203431112021,-0.12191652002152864,-1.0487682432643766,24.83287980914996,0.9859161376953196,0.24940035957054363,-1.092958641052249,-2.080041651850223,-0.10587563025427471,-1.586500146451236,-0.5994171356532618,1.4761723536718705,0.0,-49.21019430857952,0.4935415053989854,12,0.7840385437011719,0.43192481994628906,-0.6690130233764648,-0.9859142303466797,0.5258216857910156,1,0.02702086242516355,2.428413905170913,41.64319229125977,-1.2984998605367517,41.7652587890625,2.7036970162052723,41.48356628417969,0.02702086242516355
8029,2004-12-08,40.75117492675781,40.91079711914063,40.45070266723633,40.610328674316406,1110689.0,0.0023095195270508295,1.0000165823729066,-0.16304487023797432,41.4097087123795,46.01410781883418,0.7247068167519615,1.048834569329756,-0.15942149336057554,-1.1206841054590697,23.997852727333953,0.460094451904304,0.14268560667784413,-0.9615013122558622,-2.0411250299233856,0.11812240541166119,-1.5013131710896275,-0.42168945342209696,1.3149637468785116,17.977669136208227,-31.032853363024806,0.5398118588337631,12,0.6901397705078125,0.36150169372558594,-0.7746496200561523,-1.0328655242919922,0.8450698852539062,2,0.02603682822543707,-1.0652232472080299,40.65727615356445,2.428413905170913,41.64319229125977,-1.2984998605367517,41.7652587890625,0.02603682822543707
8030,2004-12-09,40.610328674316406,40.80751037597656,40.26291275024414,40.7042236328125,1190990.0,-0.0034562501006302204,2.6249904781250795,-0.6666486105844753,37.83786751384411,43.69315361820762,0.7369742119586746,1.169008855815136,0.03129055165985761,-0.9538030560194812,23.183717355432375,0.5445976257324219,-0.0977989295381434,-1.0511737823486342,-2.2382191430573,0.13587157836003172,-1.6446964627029672,-0.45765110199430126,1.3911925590639171,18.686777493711094,-26.725301242436156,0.593522680354332,12,0.737091064453125,0.676055908203125,-0.6103286743164062,-0.8920192718505859,1.6244125366210938,3,0.022196548971542995,1.0000165823729066,40.75117492675781,-1.0652232472080299,40.65727615356445,2.428413905170913,41.64319229125977,0.022196548971542995
8031,2004-12-10,40.73239517211914,41.34272384643555,40.2253532409668,41.34272384643555,1135290.0,0.003005799307404633,2.661537307649037,6.500121881855854,42.67314160180719,43.73675658686269,0.41903883568116385,1.0084235986431622,-0.07085291247992132,-1.0451124878667315,21.79464029897377,1.11737060546875,-0.2871211797818205,-0.8718303680419908,-2.1236836733245,0.3800229372405184,-1.4977570206832453,-0.2459037154007362,1.164809552273013,35.064883673690126,-14.609291583180784,0.6259266526412532,12,0.441314697265625,0.6572761535644531,-0.7277011871337891,-1.0140857696533203,1.1924896240234375,4,0.017058551551061285,2.6249904781250795,40.610328674316406,1.0000165823729066,40.75117492675781,-1.0652232472080299,40.65727615356445,0.017058551551061285
8032,2004-12-13,40.82629013061523,40.976524353027344,40.38497543334961,40.90140914916992,899286.0,0.002305166639460454,4.250059247723194,0.12307961548559235,33.58209464299104,42.39312802806682,0.3649991667320833,0.8454693852632857,-0.1445338403929597,-1.1006454557266352,19.976555678544877,0.5915489196777344,-0.39411652825686616,-0.7065738677978572,-1.9652823850692016,0.5521346494734871,-1.3359281264335294,-0.07721960916218507,0.9371664751028987,45.389899269298496,1.105597038810906,0.6293542586356724,12,0.34741973876953836,0.5633811950683665,-0.4671363830566335,-0.8215961456298757,0.7887344360351634,0,0.01563943751882202,2.661537307649037,40.73239517211914,2.6249904781250795,40.610328674316406,1.0000165823729066,40.75117492675781,0.01563943751882202
8033,2004-12-14,41.46479034423828,41.59624481201172,40.62910842895508,40.64788818359375,1378536.0,0.01563943751882202,-1.2637326333083325,-10.874771480803359,42.53863173115452,41.61767886747512,-0.22997314185926854,0.15423659797089329,-0.7640648834125727,-1.6978807482455949,18.169912314327068,0.9671363830566406,-0.528300376231229,-0.029576110839840908,-1.2442244297474758,1.185072208067794,-0.6369002702936584,0.5777480486139766,0.17561799229974184,90.41102370530733,47.75139779721604,0.6073241594538163,12,-0.2910804748535156,-0.0751190185546875,-0.8568096160888672,-1.2112693786621094,0.1314544677734375,1,-0.0024909505705100754,4.250059247723194,40.82629013061523,2.661537307649037,40.73239517211914,2.6249904781250795,40.610328674316406,-0.0024909505705100754
8034,2004-12-15,41.42723083496094,41.52112579345703,41.20187759399414,41.46479034423828,879797.0,-0.0009058169344527967,3.2501142654004367,-0.04597797764142221,45.17303973768201,41.46638926456062,-0.2413455238790121,0.15383293586587854,-0.7063707046090357,-1.6266520106469002,16.111257117391702,0.3192481994628906,-0.4641556872711945,-0.038027572631833095,-1.2283676913215444,1.1523125460578783,-0.6331976319766852,0.557142486713019,0.16901397705078125,87.6712366885475,42.65171492091604,0.5951700593448551,12,-0.2535209655761719,-0.03755950927734375,-0.8192501068115234,-1.1737098693847656,0.18779373168945312,2,-0.0058930561054889585,-1.2637326333083325,41.46479034423828,4.250059247723194,40.82629013061523,2.661537307649037,40.73239517211914,-0.0058930561054889585
8035,2004-12-16,41.78403854370117,41.86854553222656,41.36150360107422,41.59624481201172,742518.0,0.00861287857162596,1.8421018869941732,-4.999898435913061,45.37205255629452,41.43688466445042,-0.6158077344169328,-0.21940012588989077,-1.0393905426885297,-1.9623664462954622,14.986512677670216,0.5070419311523438,-0.42472727085235107,0.3220664978027372,-0.8641596673200098,1.5082926629254843,-0.2710465847586363,0.9151795803641107,-1.558685302734375,94.85714551030405,50.99737771659498,0.5931130825613725,12,-0.7370891571044922,-0.3943672180175781,-1.1760578155517578,-1.530517578125,-0.03755950927734375,3,-0.004494389203021698,3.2501142654004367,41.42723083496094,-1.2637326333083325,41.46479034423828,4.250059247723194,40.82629013061523,-0.004494389203021698
8036,2004-12-17,41.33333206176758,41.7652587890625,41.258216857910156,41.26760482788086,1483865.0,-0.01078657060547672,-11.000541711809317,0.349996953015499,56.17973117194825,42.70012686402478,-0.2601732912855397,0.1775503346880356,-0.552994358024435,-1.4911742904989609,13.736603908066868,0.5258216857910156,-0.4622247419173604,-0.08873386383056925,-1.2330903604533177,1.0556226327921792,-0.6609121121419435,0.48344438448080496,-1.075114974975584,63.92395136137245,15.046037158908966,0.5721782483113733,12,-0.28638267517089844,0.056339263916015625,-0.7253513336181641,-1.0798110961914062,0.2535209655761719,4,0.021808286537917443,1.8421018869941732,41.78403854370117,3.2501142654004367,41.42723083496094,-1.2637326333083325,41.46479034423828,0.021808286537917443
8037,2004-12-20,41.33333206176758,41.64319229125977,41.0704231262207,41.32394409179688,610458.0,0.0,-1.2181874589116755,0.1428322692976284,53.79144227492313,44.28418999366936,-0.34503320714669883,0.16609934110493185,-0.5059741410587719,-1.4700308228710952,12.96946767084058,0.5727691650390696,-0.47468247964150123,-0.07605781555175639,-1.218343269290699,1.0662276381871862,-0.6472005424212242,0.4950849113177114,-1.0429084060668927,56.818020934963734,5.102337845147609,0.571142726869471,12,-0.28638267517089844,0.056339263916015625,-0.6971817016601562,-1.0516414642333984,0.873241424560554,0,0.014311760142903474,-11.000541711809317,41.33333206176758,1.8421018869941732,41.78403854370117,3.2501142654004367,41.42723083496094,0.014311760142903474
8038,2004-12-21,41.671363830566406,41.7558708190918,41.0704231262207,41.50234603881836,1090560.0,0.008178188206401593,3.0555223274237413,18.003657049993308,51.25002158274112,45.3775580903762,-0.5856795287015117,-0.24825931599019668,-0.804499086834987,-1.785638410543605,11.507154928336163,0.6854476928710938,-0.4973623725018683,0.302349472045897,-0.7328323066538118,1.3375312507456059,-0.2152414173039574,0.8199403613957514,-1.3493777373352032,75.29430320758233,23.229911650012752,0.5175908893498544,12,-0.6244144439697266,-0.2816925048828125,-0.8826313018798828,-1.2488288879394531,0.8544578552246094,1,-0.0013519899215462816,-1.2181874589116755,41.33333206176758,-11.000541711809317,41.33333206176758,1.8421018869941732,41.78403854370117,-0.0013519899215462816
8039,2004-12-22,41.727699279785156,41.86854553222656,41.51173782348633,41.51173782348633,967127.0,0.001351898379131633,-2.3043647218836663,1.2777439230821315,53.28283760936294,47.09366587876719,-0.5463861136059407,-0.36704485677744003,-0.8050261794202669,-1.8158460064756383,10.026089589859346,0.3568077087402344,-0.5064678588126625,0.38638439178466655,-0.5728303604988554,1.3455991440681885,-0.09322298435709087,0.865991767926424,-1.3747819977740434,82.35280060031641,29.04549762351217,0.4796073761417608,12,-0.6807498931884766,-0.3380279541015625,-0.8521127700805664,-1.3051643371582031,0.18779373168945312,2,-0.003150292732221671,3.0555223274237413,41.671363830566406,-1.2181874589116755,41.33333206176758,-11.000541711809317,41.33333206176758,-0.003150292732221671
8040,2004-12-23,41.83098602294922,42.00939178466797,41.74647903442383,41.89671325683594,487131.0,0.002475256123552816,-1.2400221008840353,-0.304347058096197,50.928372530087245,48.01091375968719,-0.5121741384376719,-0.5035439074798234,-0.843191446186907,-1.8895902616582418,9.239457040670661,0.2816925048828125,-0.3886866401971645,0.494366073608397,-0.45367618655056674,1.4424083337673608,0.020344943528911585,0.9683872036878824,-1.4477561759337974,80.99981718092994,28.130311806638232,0.474021130079482,12,-0.6338024139404297,-0.441314697265625,-0.7863864898681641,-1.3521137237548828,0.37558746337891336,3,-0.0051627149352957424,-2.3043647218836663,41.727699279785156,3.0555223274237413,41.671363830566406,-1.2181874589116755,41.33333206176758,-0.0051627149352957424
8041,2004-12-27,41.70891952514648,42.037559509277344,41.70891952514648,41.92488479614258,503958.0,-0.0029180879871149035,-2.0434521496448297,3.285780615206144,50.92837253008704,49.93827796936452,-0.2648748606336042,-0.4480826515633467,-0.6706090715868456,-1.7386910245663287,8.546773702443733,0.3286399841308665,-0.28754364453030945,0.3999992370605412,-0.4626121958559679,1.2626106699770503,-0.03130647939771336,0.8313049535187957,-1.2606432006249548,66.01927195705348,14.84744875752611,0.43130571645825466,12,-0.37558555603026633,-0.3192481994628835,-0.49295806884764914,-1.2300472259521413,0.26291275024415484,0,0.0009005150386287575,-1.2400221008840353,41.83098602294922,-2.3043647218836663,41.727699279785156,3.0555223274237413,41.671363830566406,0.0009005150386287575
8042,2004-12-28,41.88732528686523,41.89671325683594,41.530517578125,41.84976577758789,497036.0,0.004277400703492029,12.000541711809317,-0.17391457943261054,72.50853013609108,53.268266681024144,-0.3094911851116322,-0.5714834863678888,-0.7890274869032154,-1.8824361453213498,8.501650600966205,0.3661956787109375,-0.13501214886572654,0.524883842468256,-0.34200994952902875,1.3917776344655408,0.09143694646961364,0.9583307384668984,-1.3436919712583588,84.4660768590568,25.713399371099065,0.4334468959986438,12,-0.33333396911620383,-0.4976539611816335,-0.5422563552856374,-1.4084529876708913,-0.3098602294921804,1,-0.007173345575629209,-2.0434521496448297,41.70891952514648,-1.2400221008840353,41.83098602294922,-2.3043647218836663,41.727699279785156,-0.007173345575629209
8043,2004-12-29,41.52112579345703,41.7652587890625,41.34272384643555,41.71831130981445,520785.0,-0.008742489306736156,1.9032173514186488,-5.249949217957524,62.81241033636084,55.22819674754402,0.07324205583416443,-0.17584472712841404,-0.3819024372017594,-1.4797553127525092,8.037178987002424,0.5446014404296804,-0.03088505782873341,0.13427124023437642,-0.7209649169948733,0.9895073974636261,-0.2933468383802449,0.5618893188489977,-0.8878569062299349,25.675416010145653,-36.6555763302655,0.42761807861462453,12,0.03286552429199219,-0.1314544677734375,-0.17370891571044922,-1.0422534942626953,0.21596145629882812,2,0.016508408184325196,12.000541711809317,41.88732528686523,-2.0434521496448297,41.70891952514648,-1.2400221008840353,41.83098602294922,0.016508408184325196
8044,2004-12-30,41.7746467590332,42.00939178466797,41.69953155517578,41.92488479614258,514076.0,0.006105830724274952,-1.062514282812381,0.7619121317057128,68.67461328458168,57.817370161798145,-0.14060112249947565,-0.4362001160407658,-0.5931297953930112,-1.6912022135342397,8.4669881050433,0.4882659912109375,0.13231551116257378,0.3779331207275405,-0.49099163543888125,1.2468578768939622,-0.05652925735567038,0.8123954988107513,-1.057120434483089,62.16188023958671,-5.454771499727784,0.43446237808321125,12,-0.2206554412841797,-0.40375328063964844,-0.28638458251953125,-1.2018775939941406,0.1314544677734375,3,0.017981598530103282,1.9032173514186488,41.52112579345703,12.000541711809317,41.88732528686523,-2.0434521496448297,41.70891952514648,0.017981598530103282
8045,2004-12-31,41.93427276611328,42.06572723388672,41.57746505737305,41.91549301147461,502254.0,0.0038211216482773036,2.4666793060953647,-0.125,69.04754131859177,59.24712684475854,-0.3091899218759693,-0.5906099239898737,-0.7062218352428147,-1.8162444254667207,8.93071720725375,0.4882621765136719,0.20822506475407465,0.5150238037109389,-0.3861640928807333,1.4162117003026111,0.06442985541509927,0.9656177520067786,-1.1375444504795311,81.81827774875879,9.667484723184941,0.45059394829583627,12,-0.3661975860595703,-0.6056327819824219,-0.37558841705322266,-1.3615036010742188,-0.3380279541015625,4,-0.00044783785195023906,-1.062514282812381,41.7746467590332,1.9032173514186488,41.52112579345703,12.000541711809317,41.88732528686523,-0.00044783785195023906
8046,2005-01-03,41.65258026123047,42.15962219238281,41.46479034423828,41.95305252075195,1414214.0,-0.006717476810768619,-1.055557122946796,-15.999796871826122,62.359476833291765,60.19913068457728,0.02520038901987931,-0.33496570443060847,-0.3902983517007357,-1.5036538642636614,8.903360230728504,0.6948318481445312,0.2646951563478481,0.2389652252197294,-0.6544904068671045,1.1324208573065633,-0.20776259082368398,0.6856930412631428,-0.7543320321364817,37.930841252422425,-36.05160006920818,0.44672781604341666,1,-0.03755760192871094,-0.3239402770996094,-0.08685302734375,-1.0798110961914062,0.00939178466796875,0,0.013300333895840621,2.4666793060953647,41.93427276611328,-1.062514282812381,41.7746467590332,1.9032173514186488,41.52112579345703,0.013300333895840621
8047,2005-01-04,41.50234603881836,41.98122024536133,41.258216857910156,41.671363830566406,1345202.0,-0.0036068407159867144,-1.199998839240631,0.5625071413155255,50.65783934687813,60.13333265837027,0.2256611800606123,-0.20640694768506052,-0.19082978765801784,-1.3161849296531898,8.816063582146171,0.7230033874511719,0.2914045508664316,0.09577331542968892,-0.7922670679931798,0.9838136988525576,-0.348246876281749,0.5397935071411268,-0.47796041339549333,27.08317463541799,-42.969645555745956,0.4440201917114345,1,0.206573486328125,-0.1737060546875,0.06338119506835938,-0.9295768737792969,0.3661994934082031,1,0.01131228186794897,-1.055557122946796,41.65258026123047,2.4666793060953647,41.93427276611328,-1.062514282812381,41.7746467590332,0.01131228186794897
8048,2005-01-05,41.7558708190918,42.197181701660156,41.50234603881836,41.50234603881836,1647342.0,0.006108685519520041,-4.481402347276557,-1.4999887151014513,55.35167853775079,60.36320387263559,-0.0163332763276145,-0.39358721143474895,-0.41355932098769443,-1.531972085000504,8.717836918859415,0.6948356628417969,0.29766045146076436,0.29436836242675923,-0.5323108511751471,1.1210475760286656,-0.11897124437419393,0.7077079692277124,-0.6179615369729348,53.00027626105044,-14.211571364052098,0.4133396068009525,1,-0.028171539306640625,-0.5446033477783203,-0.4131488800048828,-1.1831016540527344,0.4037513732910156,2,-0.004272591092440603,-1.199998839240631,41.50234603881836,-1.055557122946796,41.65258026123047,2.4666793060953647,41.93427276611328,-0.004272591092440603
8049,2005-01-06,41.81220626831055,41.89671325683594,41.45539855957031,41.59624481201172,1106535.0,0.0013491623600145886,1.2926901772708805,0.8518356906409871,50.508448900334656,60.316545691551966,-0.06640385826520401,-0.38615555975128757,-0.4266098790129149,-1.5531575911608257,8.287691811664306,0.441314697265625,0.3218914104377575,0.2976522445678711,-0.47125423374062336,1.0665587228763656,-0.08680099458637613,0.6821054837221183,-0.5539894104003906,59.00001625065002,-4.5201199943382235,0.3844532391542484,1,-0.08450698852539062,-0.6009387969970703,-0.5164327621459961,-1.2394371032714844,0.39436721801758523,3,-0.0017965810766512602,-4.481402347276557,41.7558708190918,-1.199998839240631,41.50234603881836,-1.055557122946796,41.65258026123047,-0.0017965810766512602
8050,2005-01-07,41.51173782348633,42.037559509277344,41.44601058959961,42.01877975463867,1058397.0,-0.007186141838488536,1.1724104115883556,-2.347835302845636,53.405043494974855,60.591731354317275,0.20564236194600483,-0.015487303382649031,-0.09029881089455216,-1.2187796034398986,7.672330028592366,0.5915489196777344,0.3283147925184622,-0.04788665771484091,-0.6886163559670351,0.5928430405373533,-0.36825150684093444,0.2724781914112526,-0.14084518432617443,27.00004875195008,-34.96251051137932,0.32036484912609636,1,0.21596145629882812,-0.30047035217285156,-0.21596431732177734,-0.9389686584472656,0.694835662841804,4,0.009500045625581821,1.2926901772708805,41.81220626831055,-4.481402347276557,41.7558708190918,-1.199998839240631,41.50234603881836,0.009500045625581821
8051,2005-01-10,41.42723083496094,41.492958068847656,41.314552307128906,41.38028335571289,1227306.0,-0.0020357371903996224,1.0000427651976822,-0.09259092071803668,51.7361429484313,58.28368833346619,0.2748982272544467,0.1304313534932504,0.02466180896092851,-1.1089060927151166,7.838944047107094,0.19718551635742188,0.3187171405476903,-0.16713542938232706,-0.6819923870130751,0.34772152824842095,-0.4245639081977046,0.0902930494330505,0.7699508666992188,18.000032501300055,-42.77034783867734,0.25742847881537406,1,0.30046844482421875,-0.21596336364746094,-0.13145732879638672,-0.854461669921875,0.676055908203125,0,0.00407977974014484,1.1724104115883556,41.51173782348633,1.2926901772708805,41.81220626831055,-4.481402347276557,41.7558708190918,0.00407977974014484
8052,2005-01-11,41.46479034423828,41.530517578125,41.14553833007813,41.3990592956543,913344.0,0.0009066381826721148,2.904741637809218,1.4000975054846836,45.703122520360814,56.38265635391063,0.19120640192003435,0.15089582748982622,0.02195001357695503,-1.118524194098356,8.005411475302893,0.3849792480468679,0.3119071693597917,-0.1615009307861328,-0.5358308888451973,0.21282902727293163,-0.34866590981566503,0.025664048243399407,0.7147387695312517,30.357440819494453,-27.39532574830128,0.18716497902953189,1,0.20656967163085938,-0.2535228729248047,-0.16901683807373047,-0.8920211791992188,0.12206268310546875,1,0.004755400908172058,1.0000427651976822,41.42723083496094,1.1724104115883556,41.51173782348633,1.2926901772708805,41.81220626831055,0.004755400908172058
8053,2005-01-12,41.36150360107422,41.54929733276367,41.22065734863281,41.408451080322266,1052007.0,-0.0024909505705100754,1.0,-0.7142359700539725,42.52879646348297,53.47756559601078,0.3011374009693242,0.25934456716366583,0.17292175353247785,-0.988512561127223,7.8519439723189395,0.3286399841308594,0.3103904438805216,-0.25962333679198935,-0.6459911496043986,0.12674447602041994,-0.452807243198194,-0.0664394303857847,0.776665881347661,24.21077840214105,-29.173207096249666,0.19318390640620575,1,0.3098564147949219,-0.1502361297607422,-0.0751190185546875,-0.7887344360351562,-0.037559509277336645,2,0.012258788656299702,2.904741637809218,41.46479034423828,1.0000427651976822,41.42723083496094,1.1724104115883556,41.51173782348633,0.012258788656299702
8054,2005-01-13,41.18309783935547,41.45539855957031,41.12676239013672,41.17370986938477,835067.0,-0.004313328728071553,-5.363804247460757,-0.19996749817162082,37.174762736131164,49.93614575351515,0.4322648309505297,0.4411402083141951,0.39610632209470964,-0.7871464835759525,7.762679737643288,0.32863616943359375,0.21538851485989596,-0.4258224487304716,-0.8514177985853593,-0.00022709887558391983,-0.6386201236579154,-0.21302477380302776,0.915366396972658,6.1852906684536775,-41.90004964278022,0.21279767492744225,1,0.47887420654296875,0.028169631958007812,0.08215999603271484,-0.6103286743164062,-0.17840194702148438,3,0.023711775079099384,1.0,41.36150360107422,2.904741637809218,41.46479034423828,1.0000427651976822,41.42723083496094,0.023711775079099384
8055,2005-01-14,41.59624481201172,41.68075180053711,41.0704231262207,41.079811096191406,837836.0,0.01003195471763263,-1.280708756824564,55.01015847220742,48.000032501080106,48.340651938824976,-0.03785474173873382,0.01391633467944331,0.013786474547529792,-1.176646667172001,7.128036678108715,0.6103286743164062,0.1826173877145294,-0.0032857894897446727,-0.4208237105149806,0.41425213153549123,-0.21205475000236618,0.20548317102287683,0.44391731354492237,86.15385576959136,38.670755800529236,0.20876896051261912,1,0.03755760192871094,-0.3849773406982422,-0.31924915313720703,-1.0234756469726562,-0.4319267272949219,4,0.014672686851294081,-5.363804247460757,41.18309783935547,1.0,41.36150360107422,2.904741637809218,41.46479034423828,0.014672686851294081
8056,2005-01-18,42.2347412109375,42.2347412109375,41.3051643371582,41.3896713256836,1094075.0,0.015349856743352097,1.2,1.6363569212586655,55.30081590413575,48.85653822296471,-0.653846183112833,-0.5835026973070896,-0.6085305326996036,-1.790092156948404,7.025893359549156,0.9295768737792969,0.1204598966099013,0.5901401519775362,0.10453493400718372,1.0757453699478887,0.3473375429923564,0.832942760962716,-1.1643180847167969,100.0,54.832331517559695,0.24280260898517794,1,-0.5821590423583984,-1.0046939849853516,-0.9178390502929688,-1.6150226593017578,-0.9201889038085938,1,-0.0006669325726109676,-1.280708756824564,41.59624481201172,-5.363804247460757,41.18309783935547,1.0,41.36150360107422,-0.0006669325726109676
8057,2005-01-19,41.92488479614258,42.2441291809082,41.802818298339844,42.2347412109375,813767.0,-0.007336529262660152,1.6857421444241953,-0.36666365729246914,56.26826266734733,48.958380904030996,-0.31039031607821244,-0.23932673762422496,-0.29332926946725735,-1.4579316867939554,7.257743322070431,0.4413108825683594,0.033034474495806876,0.25070610046386577,-0.22707008243897775,0.7284822833667093,0.011818009012444008,0.4895941919152875,-0.854461669921875,72.80031201248049,24.1273816822371,0.23888809145142287,1,-0.267608642578125,-0.6103324890136719,-0.6431941986083984,-1.2957782745361328,-0.3286399841308594,2,0.004255275784035062,1.2,42.2347412109375,-1.280708756824564,41.59624481201172,-5.363804247460757,41.18309783935547,0.004255275784035062
8058,2005-01-20,41.61502456665039,41.98122024536133,41.42723083496094,41.92488479614258,1236891.0,-0.007390842717848067,1.6222418836445054,1.0000123111773178,47.56450760494781,48.63127631565468,-0.025267318357698798,0.06966820734447765,0.01596372372661392,-1.1250939367353752,7.022495051761016,0.5539894104003906,-0.021236014263578795,-0.05633716583251669,-0.5348470164469177,0.4221726847818843,-0.2955920911397172,0.1829177594746838,-0.49765319824219034,46.40015600624025,-0.5431108163917457,0.23925492530720094,1,0.0422515869140625,-0.17840576171875,-0.33333396911621094,-0.8497676849365234,-0.3004722595214844,3,-0.0006769559696286898,1.6857421444241953,41.92488479614258,1.2,42.2347412109375,-1.280708756824564,41.59624481201172,-0.0006769559696286898
8059,2005-01-21,41.59624481201172,41.7558708190918,41.42723083496094,41.59624481201172,597891.0,-0.00045127342430362205,1.0588122834269327,-0.0,44.610788640156464,47.65413688734153,-0.04508438869729048,0.08231511160418137,0.03848691486693667,-1.0788647264635003,6.6018417500091156,0.3286399841308594,-0.016709062555563037,-0.06854419708251669,-0.5474069034897724,0.410318509324739,-0.30797555028614454,0.17088715612111116,-0.43380313110351665,44.80011700468019,2.1746031960605166,0.2394313532036283,1,0.061031341552734375,0.061031341552734375,-0.31455421447753906,-0.8309879302978516,0.08450698852539062,4,-0.0065462813156682564,1.6222418836445054,41.61502456665039,1.6857421444241953,41.92488479614258,1.2,42.2347412109375,-0.0065462813156682564
8060,2005-01-24,41.61502456665039,41.83098602294922,41.530517578125,41.60563278198242,699599.0,0.00045147716394944304,-2.7647452442405123,100.0,49.34645772786354,47.38861630727844,-0.05327453366754753,0.04904085369111044,0.01950805893283558,-1.0737051967559026,5.997848450290598,0.30046844482421875,-0.04946149882811568,-0.03896636962890909,-0.5117505464566108,0.4338178071987926,-0.27535845804275993,0.19742571878494175,-0.4093153857421896,33.000195007800315,-9.79702021075773,0.23639208841385195,1,0.0422515869140625,0.0422515869140625,-0.33333396911621094,-0.8497676849365234,-0.0751190185546875,0,-0.014666065457654809,1.0588122834269327,41.59624481201172,1.6222418836445054,41.61502456665039,1.6857421444241953,41.92488479614258,-0.014666065457654809
8061,2005-01-25,41.74647903442383,41.89671325683594,41.46479034423828,41.7558708190918,701303.0,0.003158822303778841,1.9677605368001678,-1.0,54.27634040733415,48.341196072497695,-0.15050890480908663,-0.08374934681489776,-0.11849232004493615,-1.1772144120799908,5.438406847774196,0.43192291259765625,-0.06680678800488948,0.09061012268066548,-0.3833895514065375,0.5646097967678685,-0.14638971436293957,0.32760995972427054,-0.4992330535156242,39.08052954773635,-5.468762988722794,0.2369998370436017,1,-0.089202880859375,-0.089202880859375,-0.5281686782836914,-0.9812221527099609,-0.11267471313476562,1,-0.01394515090067805,-2.7647452442405123,41.61502456665039,1.0588122834269327,41.59624481201172,1.6222418836445054,41.61502456665039,-0.01394515090067805
8062,2005-01-26,41.58685302734375,41.93427276611328,41.408451080322266,41.93427276611328,1589726.0,-0.0038236998849280335,2.027011002042295,36.99187652315191,46.93870782751687,48.831186224057014,0.031572767744968644,0.05503343491525925,0.020489786163125245,-0.9950853495270167,5.165995579101211,0.5258216857910156,-0.07567224282538376,-0.053992271423339844,-0.5159985352662417,0.40801399241956204,-0.28499540334478723,0.17701086049810755,-0.29973171843554525,31.147268028878173,-11.8235670765538,0.23100313192145064,1,0.07042312622070312,0.07042312622070312,-0.3685426712036133,-0.8215961456298828,0.27230072021484375,2,-0.0065477596978978925,1.9677605368001678,41.74647903442383,-2.7647452442405123,41.61502456665039,1.0588122834269327,41.59624481201172,-0.0065477596978978925
8063,2005-01-27,42.20657348632813,42.2253532409668,41.54929733276367,41.68075180053711,1049451.0,0.014901835889744142,1.3999945831386649,-1.513505501021168,55.93221117044421,50.91534716120291,-0.5092179778562951,-0.538300995729422,-0.6124935800828339,-1.5871213176845131,5.4780021511528005,0.676055908203125,-0.05628323142677516,0.5314558029174847,0.009090698203372938,1.0538209076315965,0.27027325056042883,0.7926383552745406,-0.8811718625399294,97.70110111792975,54.41324140365326,0.26118255235705473,1,-0.549297332763679,-0.549297332763679,-0.9882631301879954,-1.441316604614265,-0.7699546813964915,3,-0.014460512282858384,2.027011002042295,41.58685302734375,1.9677605368001678,41.74647903442383,-2.7647452442405123,41.61502456665039,-0.014460512282858384
8064,2005-01-28,42.525821685791016,42.525821685791016,42.037559509277344,42.037559509277344,1537221.0,0.007563944975687242,1.0,0.9285698739852313,65.16850855210002,52.82295561131623,-0.6905941831105693,-0.8415334584136218,-0.9343036502300066,-1.8796959847518764,5.583234724450945,0.4882621765136719,-0.009075989947589846,0.8131452560424819,0.16723695854256704,1.4590535535423967,0.49019110729252446,1.1360994047924393,-1.1636709597180115,100.0,52.394230533256874,0.3229541487499586,1,-0.6103286743164062,-0.7276992797851562,-1.307511329650879,-1.7605648040771484,-1.3333320617675781,4,-0.028483150487056297,1.3999945831386649,42.20657348632813,2.027011002042295,41.58685302734375,1.9677605368001678,41.74647903442383,-0.028483150487056297
8065,2005-01-31,41.91549301147461,42.80751037597656,41.66197204589844,42.197181701660156,2056941.0,-0.014351954885808427,-1.9047644381677395,-0.5769209734755264,56.31066237919293,52.93516077521147,-0.033768959788865516,-0.24525837861245492,-0.32853572871953673,-1.242223866711356,5.608186409682675,1.145538330078125,0.04629060939476659,0.20375556945801065,-0.4408496148500518,0.8483607537660731,-0.11854702269602058,0.5260581616120419,-0.48352202781852327,36.2416326975774,-14.484923561763509,0.32230259215403173,1,0.1924877166748047,0.023473739624023438,-0.6971826553344727,-1.1502361297607422,-0.8732376098632812,0,-0.00560034474301041,1.0,42.525821685791016,1.3999945831386649,42.20657348632813,2.027011002042295,41.58685302734375,-0.00560034474301041
8066,2005-02-01,42.20657348632813,42.20657348632813,41.314552307128906,41.59624481201172,1226561.0,0.006944460244660222,1.923084615673043,-2.1666779518708865,58.99770122601286,53.23843172617431,-0.3679601576612299,-0.5193335429109283,-0.6299696664414824,-1.5034430960945997,5.64865541909281,0.8920211791992259,0.1467140461373191,0.46713638305664773,-0.21337704096711008,1.1476498070804055,0.12687967104476883,0.8073930950685266,0.6009368896484304,59.748575516774885,6.179207710866969,0.34025671201187935,2,-0.14554214477539773,-0.2676067352294993,-0.9131460189819407,-1.441316604614265,-1.1455421447753977,1,-0.015795358001482462,-1.9047644381677395,41.91549301147461,1.0,42.525821685791016,1.3999945831386649,42.20657348632813,-0.015795358001482462
8067,2005-02-02,41.97183227539063,42.17840576171875,41.71831130981445,42.06572723388672,1523696.0,-0.005561721588546842,1.8823276377105986,-0.15384326912257867,57.174387194673606,54.306196125032734,-0.14064995721791007,-0.26099767134284235,-0.3909662794615798,-1.2429010215579979,5.858813544782246,0.488262176513679,0.18390837614330735,0.20892086029053303,-0.46954372951233836,0.8873854500934044,-0.13031143461090267,0.5481531551919687,0.8356781005859304,44.025346858472,-12.710023764563324,0.3392322949014354,2,0.08919906616210227,-0.03286552429199929,-0.6103296279907298,-1.206575393676765,-1.267608642578132,2,-0.008053685907340458,1.923084615673043,42.20657348632813,-1.9047644381677395,41.91549301147461,1.0,42.525821685791016,-0.008053685907340458
8068,2005-02-03,41.57746505737305,41.92488479614258,41.35211181640625,41.78403854370117,1441371.0,-0.009395997187590321,1.3461514422325698,2.200048752742508,54.41177349189048,55.39519444189207,0.2769538048421367,0.12576665448958124,-0.025588498487216782,-0.8229650758004112,6.164637870431805,0.6197204589843821,0.1345468737827673,-0.17652606964111328,-0.8600528063436315,0.5070006670614049,-0.5182894379923724,0.1652372987101458,1.200186157226561,17.61018984592585,-43.63906539128581,0.34176336835125753,2,0.4835662841796875,0.36150169372558594,-0.10563373565673828,-0.6338043212890625,-0.7230033874511648,3,0.006775032816378923,1.8823276377105986,41.97183227539063,1.923084615673043,42.20657348632813,-1.9047644381677395,41.91549301147461,0.006775032816378923
8069,2005-02-04,41.73708724975586,41.86854553222656,41.59624481201172,41.79342651367188,2017536.0,0.003839151621257919,1.6363082377707607,0.27273230905602497,51.67034778666816,55.65340444842592,0.15579458248021183,-0.04192113598742253,-0.2065861523663841,-0.9613780690455656,6.58451218011806,0.2910804748535156,0.10515435912191151,-0.013147926330567827,-0.696153111489572,0.6698572588284364,-0.35465051891006993,0.3283546662489343,1.0113019866943347,28.301862687482434,-28.566239451349595,0.3415025925795034,2,0.323944091796875,0.20187950134277344,-0.2652559280395508,-0.7887306213378906,-1.0516395568847656,4,-0.007199075561411528,1.3461514422325698,41.57746505737305,1.8823276377105986,41.97183227539063,1.923084615673043,42.20657348632813,-0.007199075561411528
8070,2005-02-07,41.90610122680664,42.09389877319336,41.63380432128906,41.63380432128906,1045298.0,0.004049491428076868,-2.379358652862807,-4.833164059854492,45.614015438079186,54.69092389628648,0.03622096306368405,-0.18959624420529764,-0.3839497336606357,-1.112482484158349,6.5603467860608,0.4600944519042969,0.13841158136515475,0.1361478805541978,-0.540608082288955,0.8129038433973506,-0.20223010086737503,0.4745258619757706,0.8136112710571268,66.31556889812552,14.287719258317459,0.3383779814215758,2,0.15493011474609375,0.03286552429199219,-0.44365882873535156,-0.910797119140625,-1.4741744995117188,0,-0.017028823533856152,1.6363082377707607,41.73708724975586,1.3461514422325698,41.57746505737305,1.8823276377105986,41.97183227539063,-0.017028823533856152
8071,2005-02-08,41.59624481201172,41.73708724975586,41.41783905029297,41.64319229125977,1216550.0,-0.00739406448521418,1.720045502559519,-0.17241282694276996,45.614015438079186,54.54373585301562,0.36042844863435874,0.14078986917075298,-0.09711295098658468,-0.7839376737788797,6.979419813491335,0.4882621765136719,0.17963405067964544,-0.18215923309325888,-0.84497319553045,0.4806547293439323,-0.513566214311858,0.14924774812534025,1.095364482037354,29.54553848426651,-19.034555772337903,0.33140698121859685,2,0.4647865295410156,0.34272193908691406,-0.1478872299194336,-0.5070438385009766,-1.7746505737304688,1,-0.013318255359445752,-2.379358652862807,41.90610122680664,1.6363082377707607,41.73708724975586,1.3461514422325698,41.57746505737305,-0.013318255359445752
8072,2005-02-09,41.66197204589844,41.7746467590332,41.51173782348633,41.7746467590332,1185771.0,0.0015801242199569021,3.666689237227884,2.4000162509137506,50.670229022599464,53.959071169921764,0.34249437140279326,0.09548814559086338,-0.138954300445576,-0.8334031135824134,7.415432743387375,0.262908935546875,0.20511930538049938,-0.12629108428954794,-0.7751832548309991,0.5226010862519033,-0.4507371695602771,0.19815500098118122,1.002096108412232,41.77213236995706,-6.791088685452351,0.32444608527072627,2,0.3990592956542969,0.2769947052001953,-0.1901407241821289,-0.5727710723876953,-1.4647903442382812,2,-0.01442420209210582,1.720045502559519,41.59624481201172,-2.379358652862807,41.90610122680664,1.6363082377707607,41.73708724975586,-0.01442420209210582
8073,2005-02-10,41.86854553222656,41.88732528686523,41.51173782348633,41.66197204589844,1784301.0,0.004958322330506748,2.0769086533955394,-1.8333615465348545,53.68957190173545,52.68363376432569,0.09267486797510571,-0.07499646199994459,-0.32571117358165935,-1.0189002094454978,7.8202502660422475,0.37558746337889914,0.21016816191145438,0.05493030548095845,-0.5626212223231803,0.6724818332850973,-0.25384545842111095,0.36370606938302785,0.7685323051404751,66.66666666666666,16.89926696589447,0.30877576390206946,2,0.19248580932617188,0.07042121887207031,-0.3497657775878906,-0.7793445587158203,-1.4460105895996094,3,-0.027808988456928252,3.666689237227884,41.66197204589844,1.720045502559519,41.59624481201172,-2.379358652862807,41.90610122680664,-0.027808988456928252
8074,2005-02-11,42.15962219238281,42.56338119506836,41.859153747558594,41.97183227539063,2053959.0,0.006952156002940413,-2.40908923031467,0.9090707637760034,56.8720041512271,52.74600507232949,-0.28587248724843306,-0.30479003276691685,-0.6107371269548523,-1.2854946152026656,8.274695081228248,0.7042274475097656,0.2629893756973374,0.29718074798584126,-0.2621413283206806,0.8565028242923631,0.017519709832583885,0.5768417861390986,0.4510051343794643,64.75389364529116,12.334092497966921,0.27966103815325993,2,-0.2206554412841797,-0.2206554412841797,-0.6901388168334961,-1.0704212188720703,-2.009387969970703,4,-0.03095759531490161,2.0769086533955394,41.86854553222656,3.666689237227884,41.66197204589844,1.720045502559519,41.59624481201172,-0.03095759531490161
8075,2005-02-14,42.20657348632813,42.39436721801758,42.07511520385742,42.25352096557617,1060208.0,0.0011136554718416125,-1.0605941227886593,-0.24999999999997163,55.9322117262146,52.40539512790747,-0.32094236514225116,-0.32008345104063807,-0.6479402822714704,-1.3023446031028314,8.899765516167427,0.31925201416015625,0.23721009869474585,0.3136156082153363,-0.2511268649274001,0.8783580813580727,0.03124437164396454,0.595986844786708,0.3781323400414749,68.85250268900516,14.136257231439238,0.28237123657136837,2,-0.24882698059082742,-0.2676067352294993,-0.7370901107788157,-1.11737251281739,-1.9436607360839915,0,-0.03604002096852932,-2.40908923031467,42.15962219238281,2.0769086533955394,41.86854553222656,3.666689237227884,41.66197204589844,-0.03604002096852932
8076,2005-02-15,42.20657348632813,42.375587463378906,42.01877975463867,42.06572723388672,947531.0,0.0,-2.0400091003640144,-3.000081254571175,58.33336753076748,52.534170720806785,-0.3586592130135813,-0.3397195011636498,-0.6470723388879591,-1.2638416887303165,8.414633604334156,0.3568077087402344,0.14455610652304784,0.3150239944458093,-0.24625950118073092,0.8763074900723495,0.03438224663253919,0.5956657422590794,0.35680770874022727,66.07141561654437,8.027937794394887,0.28064174781327056,2,-0.24882698059082742,-0.2676067352294993,-0.7370901107788157,-1.11737251281739,-2.0,1,-0.04204669112995085,-1.0605941227886593,42.20657348632813,-2.40908923031467,42.15962219238281,2.0769086533955394,41.86854553222656,-0.04204669112995085
8077,2005-02-16,42.10328674316406,42.16901397705078,41.74647903442383,42.15962219238281,1045085.0,-0.0024471719600153152,10.249746089782652,-0.3999783327013503,48.387089087772374,51.86476134257144,-0.26235402039095135,-0.23439984649687062,-0.5401647880826346,-1.1213621719693236,7.6602755736302335,0.460094451904304,0.1238860814622953,0.2028171539306669,-0.3663125750662033,0.7719468829275371,-0.0817477105677682,0.487382018429102,0.4351178741455044,56.24995465790295,3.0897648167022425,0.2845648644984337,2,-0.11267662048339844,-0.1643199920654297,-0.6338033676147461,-1.0140857696533203,-1.8873252868652344,2,-0.05419274079008263,-2.0400091003640144,42.20657348632813,-1.0605941227886593,42.20657348632813,-2.40908923031467,42.15962219238281,-0.05419274079008263
8078,2005-02-17,41.58685302734375,42.09389877319336,41.42723083496094,41.97183227539063,1458198.0,-0.012265876509134133,1.1193926678713058,6.833694474539671,36.18781585176035,50.14448001647057,0.2855835885155429,0.29493667070198626,0.005747270347939093,-0.5660919744875486,7.8048387381124185,0.676055908203125,0.05012475758360324,-0.31220798492431356,-0.884443285299028,0.2600273154504009,-0.5983256351116708,-0.026090334736956322,0.9270745437622026,14.04938976278812,-31.815004675705087,0.28611765018735613,2,0.40375709533691406,0.3521137237548828,-0.1455392837524414,-0.4976520538330078,-1.3614997863769531,3,-0.03341612131049854,10.249746089782652,42.10328674316406,-2.0400091003640144,42.20657348632813,-1.0605941227886593,42.20657348632813,-0.03341612131049854
8079,2005-02-18,41.32394409179688,41.52112579345703,41.18309783935547,41.45539855957031,1167560.0,-0.006321924271932788,1.571445153801509,0.3414585810542757,40.307686922868434,49.554887959224935,0.5405720657241062,0.565387241003215,0.29266020202894083,-0.2669803190479314,8.123341425284957,0.40375518798828125,-0.009459837615054312,-0.5615018844604407,-1.1755063970769868,0.0525026281561054,-0.8685041407687137,-0.25449962815216765,1.1659959740295278,11.627987541217554,-33.98906900590809,0.30700225630827355,2,0.549295425415032,0.6150226593017507,0.11736965179442649,-0.23474311828613992,-0.7605628967285227,4,-0.021813240942528123,1.1193926678713058,41.58685302734375,10.249746089782652,42.10328674316406,-2.0400091003640144,42.20657348632813,-0.021813240942528123
8080,2005-02-22,41.004695892333984,41.19248962402344,40.56338119506836,40.7042236328125,1299726.0,-0.007725501678971458,-1.1613011028183136,-2.285751596053519,30.487779199433234,47.874195043819824,0.8029478197402398,0.8817758248716245,0.6372382064302329,0.08398319432168933,8.660835465093307,0.7605628967285227,-0.03676864279609049,-0.850233650207521,-1.5720333365488486,-0.12843396386619332,-1.2111334933781848,-0.48933380703685714,1.4329704844335893,24.3523436036366,-18.672588997915117,0.36089984317066354,2,0.558685302734375,0.6807498931884766,0.43192386627197266,0.08450508117675781,-0.37558746337890625,1,-0.02083814185978683,1.571445153801509,41.32394409179688,1.1193926678713058,41.58685302734375,10.249746089782652,42.10328674316406,-0.02083814185978683
8081,2005-02-23,41.1643180847168,41.33333206176758,40.525821685791016,40.65727615356445,1589513.0,0.00389277834914159,-1.0975633924236268,1.6874833369304405,36.56242977626159,46.30666179422672,0.643259162620005,0.7128516407883723,0.5013877183889832,-0.05871563749564501,9.112446674740982,0.8075103759765625,-0.05815004896496134,-0.6615034103393569,-1.4459525759274356,0.12294575524872187,-1.0537279931333927,-0.26927882754532106,1.160891181148827,38.857071221790676,-3.874373121399728,0.39222458279403827,2,0.3802833557128906,0.5023479461669922,0.25821685791015625,-0.05164146423339844,-1.0798110961914062,2,-0.02189773513598725,-1.1613011028183136,41.004695892333984,1.571445153801509,41.32394409179688,1.1193926678713058,41.58685302734375,-0.02189773513598725
8082,2005-02-24,41.314552307128906,41.45539855957031,40.995304107666016,41.258216857910156,1166708.0,0.003649622522664542,1.72222723784589,0.11110609548744338,45.238045885999455,45.36760334803383,0.49010010691940664,0.5704169277874058,0.37413407789269115,-0.19158080363962426,9.634678197874432,0.4600944519042969,-0.061579009221141234,-0.49765415191650675,-1.30857243756072,0.31326413372770645,-0.9031132947386098,-0.0921950090944037,0.8667059523307472,50.299224934438115,4.208759897199059,0.4054591428221054,2,0.23004913330078125,0.3521137237548828,0.12676239013671875,-0.028167724609375,-0.8732376098632812,3,-0.0268181248235283,-1.0975633924236268,41.1643180847168,-1.1613011028183136,41.004695892333984,1.571445153801509,41.32394409179688,-0.0268181248235283
8083,2005-02-25,41.59624481201172,41.671363830566406,40.9295768737793,41.079811096191406,1354467.0,0.006818239316469743,1.225343892334806,9.167118093174432,47.55704593185058,44.332607990325336,0.18519494855935648,0.25366103544693885,0.098585336752123,-0.4585876552004251,9.374357586790314,0.7417869567871094,-0.03519439251589063,-0.18544521331786967,-0.979639176065767,0.6087487494300277,-0.5825421946918183,0.211651768056079,0.4525785215544431,93.44249193298634,43.23877585045748,0.39709698137395016,2,-0.13615036010742188,0.07042121887207031,-0.11033058166503906,-0.206573486328125,-0.8075141906738281,4,-0.033182883742291724,1.72222723784589,41.314552307128906,-1.0975633924236268,41.1643180847168,-1.1613011028183136,41.004695892333984,-0.033182883742291724
8084,2005-02-28,41.314552307128906,41.68075180053711,41.12676239013672,41.34272384643555,1439774.0,-0.0067720657515091265,-1.7442106556060506,-0.05455015511892451,40.125394644173966,42.57629498120971,0.3737073498377157,0.4637312248052865,0.38448582545512977,-0.16309871524575925,8.504539964821864,0.5539894104003906,-0.043210704513953146,-0.4065742492675781,-1.1445888381962988,0.3314403396611425,-0.7755815437319384,-0.03756695480321781,0.6124308946152439,68.29249763837785,19.29540429890283,0.3690072944643598,2,0.1361522674560547,0.3521137237548828,0.23239517211914062,0.0751190185546875,-0.5633773803710938,0,-0.026363569380229435,1.225343892334806,41.59624481201172,1.72222723784589,41.314552307128906,-1.0975633924236268,41.1643180847168,-0.026363569380229435
8085,2005-03-01,41.68075180053711,41.78403854370117,41.089202880859375,41.11737060546875,1391636.0,0.008863692644807353,-1.242430211443169,-19.998239675016926,51.384612692210084,41.80421111025889,-0.08372883276403087,0.0833154337511317,0.015333606723899607,-0.5136820355069318,8.468119916102939,0.6948356628417969,-0.07328427169082374,-0.028637695312497158,-0.7610824716372449,0.7038070810122505,-0.39486008347486745,0.33758469284987314,0.1341384799307903,91.79102215053632,38.66730522481244,0.3662223881623728,3,-0.33333396911621094,-0.014085769653320312,-0.02347564697265625,-0.2910804748535156,-0.8169021606445312,1,-0.026807832325480008,-1.7442106556060506,41.314552307128906,1.225343892334806,41.59624481201172,1.72222723784589,41.314552307128906,-0.026807832325480008
8086,2005-03-02,41.5399055480957,41.88732528686523,41.36150360107422,41.68075180053711,785012.0,-0.003379167753869372,-1.113218249831332,-0.2500016927691672,48.04803925515731,41.76653890663499,-0.05296413633229946,0.18093224614945314,0.1660594492869336,-0.3496341724953709,8.966193414482465,0.5258216857910085,-0.14983955987548825,-0.136150550842288,-0.8331468878258619,0.5608457861412859,-0.48464871933407494,0.21234761764949894,-1.0140838623046875,63.725365239696494,8.787121566350045,0.34849816849178544,3,-0.23004531860351562,0.12676048278808594,0.11737060546875,-0.15023422241210938,-0.88262939453125,2,-0.021925835100565783,-1.242430211443169,41.68075180053711,-1.7442106556060506,41.314552307128906,1.225343892334806,41.59624481201172,-0.021925835100565783
8087,2005-03-03,41.63380432128906,41.859153747558594,41.50234603881836,41.58685302734375,641343.0,0.002260447440946667,-2.3043063553184724,-0.3333513894155246,46.10593753401358,42.86855242688535,-0.246370999119506,0.06367549092539804,0.08333507391002115,-0.4143023274975093,9.491183423616468,0.3568077087402344,-0.22935273819354052,-0.025350379943844814,-0.7084018947877766,0.657701134900087,-0.36687613736581426,0.31617537747812463,-1.0807525634765653,73.52948205267154,19.245535522286723,0.34152575742196595,3,-0.4272308349609375,0.03286170959472656,0.023471832275390625,-0.24413299560546875,-1.1267623901367259,3,-0.03721248533541899,-1.113218249831332,41.5399055480957,-1.242430211443169,41.68075180053711,-1.7442106556060506,41.314552307128906,-0.03721248533541899
8088,2005-03-04,41.859153747558594,42.037559509277344,41.69013977050781,41.78403854370117,871703.0,0.005412655171516567,-1.6428519609407872,1.5998537536561586,44.90448909038218,43.379308223275764,-0.47945204969997945,-0.14702661871689315,-0.1388884241365389,-0.6149609446451905,9.203670228224961,0.40375518798828125,-0.3206785833467123,0.18591461181640767,-0.5016464494151123,0.8734756730479276,-0.1578659187993523,0.5296951424321676,-1.2794165191650393,81.18790375131735,27.062251710859975,0.34378053061575914,3,-0.5774631500244141,-0.1924877166748047,-0.20187759399414062,-0.469482421875,-1.0798110961914062,4,-0.03387166063708735,-2.3043063553184724,41.63380432128906,-1.113218249831332,41.5399055480957,-1.242430211443169,41.68075180053711,-0.03387166063708735
8089,2005-03-07,41.43661880493164,41.859153747558594,41.3051643371582,41.82159423828125,1155099.0,-0.010094206518725835,1.4081551433948811,-5.125133309633843,38.4180693702781,44.260451575591865,-0.04386640427936328,0.2654537584011436,0.28011086586491274,-0.16259521137386912,9.13457102860894,0.5539894104003906,-0.3768584456495674,-0.22159690856933878,-0.9163766232008967,0.4731828060622192,-0.5689867658851142,0.12579294874643665,-0.7985686853027332,36.63346821878796,-14.983704499742714,0.34738985731577743,3,-0.15492820739746094,0.23004722595214844,0.2206573486328125,-0.046947479248046875,-0.9671363830566406,0,-0.015635643116630016,-1.6428519609407872,41.859153747558594,-2.3043063553184724,41.63380432128906,-1.113218249831332,41.5399055480957,-0.015635643116630016
8090,2005-03-08,41.19248962402344,41.3896713256836,41.19248962402344,41.35211181640625,1256061.0,-0.005891628900935975,-1.4706051046745943,0.41462955439510896,35.789490565029055,44.174569441010476,0.25669716419518807,0.4778809917386013,0.5144649443614497,0.11369635858059723,9.675001345014826,0.24412918090820312,-0.35230329424348383,-0.4300455093383775,-1.1442481981103896,0.2841571794336346,-0.78714685372438,-0.07294416495237499,-0.4984591288085909,0.0,-47.73208389387454,0.3571013443860051,3,0.2910785675048828,0.47417640686035156,0.6643180847167969,0.19718170166015625,-0.384979248046875,1,-0.010713474744878049,1.4081551433948811,41.43661880493164,-1.6428519609407872,41.859153747558594,-2.3043063553184724,41.63380432128906,-0.010713474744878049
8091,2005-03-09,41.04225540161133,41.24882507324219,40.90140914916992,41.20187759399414,1356171.0,-0.0036471265462064695,1.7407686057359535,1.0,35.32470081474625,43.07308665531568,0.4333693520977562,0.6160699288445812,0.6569119582604159,0.28834938686338774,9.988387595499573,0.3474159240722656,-0.333376612951362,-0.5525802612304673,-1.312579458712797,0.20741893625186236,-0.9325798599716322,-0.17258066248930248,-0.29448374583397907,12.396796884180839,-32.8426778739825,0.37999959874116646,3,0.4272289276123047,0.5023460388183594,0.9812183380126953,0.47417640686035156,-0.2629127502441406,2,-0.004346880062340519,-1.4706051046745943,41.19248962402344,1.4081551433948811,41.43661880493164,-1.6428519609407872,41.859153747558594,-0.004346880062340519
8092,2005-03-10,41.061031341552734,41.48356628417969,41.061031341552734,41.23943710327149,861266.0,0.00045747826862041485,-3.7367858364693807,1.1176751744575533,41.56625252845391,42.40744294382715,0.4189015591574048,0.5796854262243443,0.6246550016281702,0.29749782897310695,10.20596337568353,0.4413108825683594,-0.24949699080367793,-0.5037572860717745,-1.2992680427313914,0.2917534705878424,-0.9015126644015794,-0.1060019077419696,-0.26166817163538525,14.04938976278812,-33.68401298368552,0.3977553783298083,3,0.40845298767089844,0.4835700988769531,0.9389677047729492,0.4554004669189453,-0.4694824218750071,3,-0.009833050334994708,1.7407686057359535,41.04225540161133,-1.4706051046745943,41.19248962402344,1.4081551433948811,41.43661880493164,-0.009833050334994708
8093,2005-03-11,40.7042236328125,41.22065734863281,40.58216094970703,41.12676239013672,1053711.0,-0.008689691833900781,1.0923034613798017,2.3684143003762315,40.35083759595342,42.43249216069154,0.7105961919725701,0.890446244972118,0.9753631179423792,0.6724924793760678,11.003904062905741,0.6384963989257812,-0.20703566896325754,-0.8023488998413058,-1.6712864310882338,0.06658863140562232,-1.2368176654647698,-0.3678801342178417,1.3333358764648438,9.55860387864594,-40.97626763709196,0.4344687656234629,3,0.6056365966796875,0.8403778076171875,1.2957754135131836,0.8122081756591797,-0.3661956787109375,4,-0.004844256542979708,-3.7367858364693807,41.061031341552734,1.7407686057359535,41.04225540161133,-1.4706051046745943,41.19248962402344,-0.004844256542979708
8094,2005-03-14,40.85446166992188,40.90140914916992,40.41314697265625,40.7042236328125,2257587.0,0.003690969233676178,2.999968749023407,-0.3555603705108234,47.53087425972635,42.00429900152668,0.5456073783430639,0.671862123029122,0.8124725182567047,0.5403002116686153,11.262451647667799,0.4882621765136719,-0.20529772416936254,-0.5868528366088768,-1.445260368029274,0.2715546948115204,-1.0160566023190754,-0.1576490708986782,1.1539898681640537,41.22820772334032,-12.097317065719409,0.42920376571019697,3,0.37089157104491477,0.6338024139404226,1.1455373764038015,0.6619701385497976,-0.7699546813964915,0,-0.0018386980389463181,1.0923034613798017,40.7042236328125,-3.7367858364693807,41.061031341552734,1.7407686057359535,41.04225540161133,-0.0018386980389463181
8095,2005-03-15,40.685447692871094,41.023475646972656,40.67605590820313,40.93896865844727,960630.0,-0.004136977214785342,-1.5516999845902495,-1.6874619134673654,42.15390307898665,41.34939498195216,0.6242350888597201,0.7600418836405254,0.9614630964981927,0.7273099716884062,11.427388798207886,0.34741973876952414,-0.238830375886792,-0.6798105239868164,-1.5221285945955998,0.16250754662196698,-1.100969559291208,-0.2586514886824247,1.259191662597658,25.4386965260652,-28.489412116167045,0.4211590353043921,3,0.5399055480957031,0.8028163909912109,1.3145513534545898,0.8309841156005859,-0.2629127502441406,1,-0.005308169953699093,2.999968749023407,40.85446166992188,1.0923034613798017,40.7042236328125,-3.7367858364693807,41.061031341552734,-0.005308169953699093
8096,2005-03-16,40.43192672729492,40.75117492675781,40.3286361694336,40.62910842895508,901203.0,-0.006231244338023911,-1.0930047995163077,0.7777727621540883,36.01197997211773,40.227844141741514,0.7868016776003017,0.92101480498755,1.2006830691344064,0.9925876814719174,11.928470938301054,0.42253875732421164,-0.23262682679894908,-0.8445991516113267,-1.6876451899559655,-0.0015531132666879444,-1.266122170783646,-0.4230761324390073,1.4514529328613293,8.943446581097215,-43.56645942704619,0.4215230191723199,3,0.7511711120605469,1.0140819549560547,1.5680723190307617,1.0845050811767578,-0.13145828247070312,2,0.009289283966477102,-1.5516999845902495,40.685447692871094,2.999968749023407,40.85446166992188,1.0923034613798017,40.7042236328125,0.009289283966477102
8097,2005-03-17,39.82159423828125,40.38497543334961,39.82159423828125,40.38497543334961,2014448.0,-0.015095310523543404,1.0,2.8571677307022636,24.528306019067173,37.96382380048429,1.243841939397882,1.4246885793014883,1.794170831875455,1.619193332643576,13.34026787217214,0.6103324890136719,-0.3161475478183817,-1.3408470153808594,-2.3194537560325443,-0.3622402747291744,-1.8301503857067019,-0.8515436450550169,1.9685008124316425,0.0,-45.376964439765004,0.48930337032584403,3,1.0187797546386719,1.3708934783935547,2.1784048080444336,1.6948375701904297,0.5539932250976562,3,0.02405098116753046,-1.0930047995163077,40.43192672729492,-1.5516999845902495,40.685447692871094,2.999968749023407,40.85446166992188,0.02405098116753046
8098,2005-03-18,40.197181701660156,40.94835662841797,40.0,40.00939178466797,7238273.0,0.009431753563945655,-8.181784606293396,-0.3333265622566644,34.38322392974291,37.51550764042482,0.6791290887695283,0.9904323262272783,1.3975825877345187,1.2511336572797092,14.20935972230717,1.1267623901367188,-0.37587531147502773,-0.8957759857177763,-1.9424729765520752,0.15092100511652262,-1.4191244811349222,-0.3724274903006304,1.435433284058206,31.249960325773014,-10.764512001854488,0.523348495417148,3,0.4553985595703125,0.9953060150146484,1.8028173446655273,1.3192501068115234,-0.009387969970703125,4,0.009810817607675215,1.0,39.82159423828125,-1.0930047995163077,40.43192672729492,-1.5516999845902495,40.685447692871094,0.009810817607675215
8099,2005-03-21,40.42253494262695,40.62910842895508,40.140846252441406,40.21596145629883,1885476.0,0.005606195047188844,-1.7368657386618769,1.1000243763711708,31.69399149729719,37.06045218845461,0.32944522404575594,0.7315944599997692,1.1515980619816943,1.0402423486592554,14.649433997245847,0.4882621765136719,-0.4380401307930768,-0.625352287292479,-1.7072088125008023,0.45650423791584416,-1.1662805498966407,-0.08442402468831744,1.0651983832964405,50.0,13.691954807903706,0.5409282626041612,3,0.23004531860351562,0.7699527740478516,1.5774641036987305,1.0938968658447266,-0.2347412109375,0,-0.002090591019225596,-8.181784606293396,40.197181701660156,1.0,39.82159423828125,-1.0930047995163077,40.43192672729492,-0.002090591019225596
8100,2005-03-22,40.15023422241211,40.845069885253906,40.122066497802734,40.18779373168945,1687706.0,-0.006736359325344887,-14.400260014625824,-0.18182153937066037,30.526327043352836,36.52729954718868,0.4898692401636495,0.9872138168613134,1.4093644448685723,1.3231695940374095,13.921849358775132,0.7230033874511719,-0.5297549897757392,-0.8549299240112305,-2.0090415224983147,0.29918167447585375,-1.431985723254769,-0.2778741247676919,1.2042079764999158,29.166751305125025,-3.5214517152761715,0.5770557992435416,3,0.5023460388183594,0.9577465057373047,1.7887325286865234,1.3661975860595703,0.7511749267578125,1,-0.0016370323899637107,-1.7368657386618769,40.42253494262695,-8.181784606293396,40.197181701660156,1.0,39.82159423828125,-0.0016370323899637107
8101,2005-03-23,40.26291275024414,40.35680770874024,39.91549301147461,40.04694747924805,1914870.0,0.0028064226775825762,1.1860509060674929,-5.74994921795653,30.890071287806904,35.341057187116796,0.2849843233914555,0.8469661297065798,1.285885577124624,1.219331921898359,13.596287081104897,0.4413146972656321,-0.5678894460157409,-0.697181129455565,-1.8947097330982459,0.5003474741871159,-1.2959454312769054,-0.09841682763422455,0.9689016118174223,39.1669544374251,11.16385979391416,0.5987643018213407,3,0.2582130432128906,0.8356781005859375,1.6854438781738281,1.253519058227539,1.9436607360839915,2,0.00396449689005296,-14.400260014625824,40.15023422241211,-1.7368657386618769,40.42253494262695,-8.181784606293396,40.197181701660156,0.00396449689005296
8102,2005-03-24,40.20657348632813,40.51643371582031,39.99060821533203,40.469482421875,1120061.0,-0.0013992843554436751,1.947357167293876,-1.2173667290775805,25.824248187435416,33.726991697281456,0.23174265119411785,0.8601423155945369,1.329336313850554,1.2859233803384171,13.41471856804947,0.5258255004882812,-0.5804328669381036,-0.6981214523315344,-1.9286648878369093,0.5324219831738404,-1.3133931700842254,-0.08284973457884348,0.9124232658310092,28.18188869068133,6.621021973524652,0.6152717177526883,3,0.21596145629882102,0.7887306213378835,1.7417831420898366,1.3098583221435476,1.9530487060546804,3,0.002335313615521528,1.1860509060674929,40.26291275024414,-14.400260014625824,40.15023422241211,-1.7368657386618769,40.42253494262695,0.002335313615521528
8103,2005-03-28,40.21596145629883,40.75117492675781,40.197181701660156,40.375587463378906,1551066.0,0.00023349341057099515,-4.619005242692151,0.6071532211259595,29.68753173942187,31.744398083914295,0.16294666297227423,0.7821459920037626,1.3102329220871383,1.2935430569394626,13.537462517847215,0.5539932250976562,-0.5834718941134582,-0.6197193145751925,-1.841752126775667,0.602313497625282,-1.2307357206754261,-0.008702908474958804,0.7992430947500822,32.32314113007473,12.145519713608294,0.6110164061002369,3,0.206573486328125,0.7417850494384766,1.7488269805908203,1.3004703521728516,2.1408462524414134,0,0.003969220212564961,1.947357167293876,40.20657348632813,1.1860509060674929,40.26291275024414,-14.400260014625824,40.15023422241211,0.003969220212564961
8104,2005-03-29,40.2253532409668,40.610328674316406,40.122066497802734,40.16901397705078,1136994.0,0.0002335337594296938,-5.500012695833227,-0.35294539371490025,32.54242703431484,30.676456301172983,0.06138663479477202,0.7240949816684221,1.296785968903606,1.3004866191941744,13.733681661460082,0.4882621765136719,-0.6262209153099221,-0.5558675765991197,-1.7851030203814062,0.6733678671831669,-1.170485298490263,0.0587501452920236,0.6943624850607009,33.33347012306972,10.16549502070631,0.6146177218911428,3,0.1596221923828125,0.7042236328125,1.7394351959228516,1.2910785675048828,2.478870391845703,1,-0.0009337272702701904,-4.619005242692151,40.21596145629883,1.947357167293876,40.20657348632813,1.1860509060674929,40.26291275024414,-0.0009337272702701904
8105,2005-03-30,40.56338119506836,40.6948356628418,40.38497543334961,40.4600944519043,1243494.0,0.008403355766116727,-1.4444176948540475,1.833299478637687,41.904771731251884,31.331210941076776,-0.3305368499317325,0.31417208683778597,0.9452281523493511,0.9711802590339218,14.113986987188627,0.469482421875,-0.632539105520415,-0.1619710922241211,-1.3184827432903816,0.9945405588421394,-0.7402269177572478,0.4162847333090056,0.2684848119394374,77.52808475868333,50.80835070555422,0.5782558255331302,3,-0.17840576171875,0.3661956787109375,1.342721939086914,0.9530506134033203,2.046947479248047,2,-0.009259274062305534,-5.500012695833227,40.2253532409668,-4.619005242692151,40.21596145629883,1.947357167293876,40.20657348632813,-0.009259274062305534
8106,2005-03-31,40.62910842895508,40.72300338745117,40.50704193115234,40.65727615356445,969150.0,0.0016203588544712044,1.705907657011847,-0.27271384251735853,42.812562685199055,33.362795015091436,-0.40828829347827167,0.18626132980465115,0.8458720592252007,0.9034009196124515,14.729504424770468,0.21596145629883523,-0.6810134744848853,-0.050704002380371094,-1.1420580133003497,1.0406500085396075,-0.5963810078403569,0.49497300307961467,0.1219358365545915,83.95058632346598,53.3301978931305,0.5456770054599892,3,-0.19718360900878906,0.30046844482421875,0.995305061340332,0.8873233795166016,2.0563392639160156,3,0.006702109171088377,-1.4444176948540475,40.56338119506836,-5.500012695833227,40.2253532409668,-4.619005242692151,40.21596145629883,0.006702109171088377
8107,2005-04-01,40.08450698852539,40.76056289672852,39.91549301147461,40.6009407043457,1198551.0,-0.013404218342176755,1.022477039092867,18.334236186348864,40.29418266329707,34.01956820770856,0.19839237793262754,0.6417446373757656,1.3598120965222051,1.439014442492173,15.73847861323728,0.8450698852539134,-0.7143303814169499,-0.5178405761718778,-1.5419475221028733,0.5062663697591177,-1.0298940491373756,-0.005787103206380095,-0.2629127502441406,19.999999999999833,-12.735790952510154,0.5120534729654961,4,0.2957744598388672,0.8450698852539062,1.5211267471313477,1.431924819946289,2.657276153564453,4,0.05293981783061974,1.705907657011847,40.62910842895508,-1.4444176948540475,40.56338119506836,-5.500012695833227,40.2253532409668,0.05293981783061974
8108,2005-04-04,40.441314697265625,40.610328674316406,39.84976577758789,40.140846252441406,1282793.0,0.00890138698331433,1.3823561041474985,-0.5818141527552075,43.92264821344789,35.37830784283642,-0.13426235214959092,0.18263341401936373,0.9858461993172298,1.0740029519664702,17.095689888899475,0.7605628967285156,-0.6974743973135134,-0.09014091491699361,-0.927132123929816,0.7468502940958288,-0.5086365194234048,0.3283546895894176,-0.6009410858154283,64.94848383313737,31.911877890227316,0.41849560450641277,4,-0.09389686584472656,0.4882621765136719,1.1643190383911133,1.0751171112060547,1.9906120300292969,0,0.042488912835303205,1.022477039092867,40.08450698852539,1.705907657011847,40.62910842895508,-1.4444176948540475,40.56338119506836,0.042488912835303205
8109,2005-04-05,40.78873062133789,40.95774459838867,40.55398941040039,40.55398941040039,1297490.0,0.008590618941865191,-2.440002600104004,0.7812507934895767,51.443518057437906,37.70244017773475,-0.4741306257621929,-0.22747197707049338,0.6255607457428027,0.7225690794055595,17.58211066181772,0.5164299011230469,-0.5666329089867048,0.2896694183349595,-0.4435304781158962,1.0228693147858152,-0.07693052989046834,0.6562693665603874,-0.93896484375,84.7457393699432,48.65169942892068,0.3665999482254262,4,-0.3849754333496094,0.14084625244140625,0.7746496200561523,0.8075122833251953,1.5962448120117188,1,0.03844388054042658,1.3823561041474985,40.441314697265625,1.022477039092867,40.08450698852539,1.705907657011847,40.62910842895508,0.03844388054042658
8110,2005-04-06,40.75117492675781,40.93896865844727,40.6948356628418,40.78873062133789,652313.0,-0.0009207370273109916,-2.2500317395831635,-0.15998764950598024,54.748586868573405,40.35338635337548,-0.3826016607003808,-0.23681531889448593,0.6489397483007266,0.7537486360115153,17.870932642348613,0.24413299560547586,-0.49837342910929294,0.27417945861816406,-0.3949118875591111,0.9432708047954392,-0.060366214470477075,0.6087251317068052,-0.9014091491699219,81.35617145808229,40.09990226872712,0.3345456730886378,4,-0.34741973876953125,0.17840194702148438,0.8075103759765625,0.9154911041259766,1.5774612426757884,2,0.04792619377391949,-2.440002600104004,40.78873062133789,1.3823561041474985,40.441314697265625,1.022477039092867,40.08450698852539,0.04792619377391949
8111,2005-04-07,40.86384963989258,41.01408386230469,40.67605590820313,40.81690216064453,844226.0,0.002764943914801865,-1.0571322445474103,-1.2500761808024379,68.19675493945326,45.06144265915524,-0.4482023105268311,-0.3831872558449305,0.5188675217155776,0.6313902041116819,17.569347444363466,0.3380279541015554,-0.43152541419430435,0.3957744598388686,-0.24577650089494796,1.0373254205726852,0.07499897947196388,0.7165499402057733,-0.9697647094726562,87.09680590002588,38.943847496640785,0.32077548036690773,4,-0.43192481994628906,0.06572723388671875,0.6431922912597656,0.8028163909912109,1.2957725524902344,3,0.04273897466377852,-2.2500317395831635,40.75117492675781,-2.440002600104004,40.78873062133789,1.3823561041474985,40.441314697265625,0.04273897466377852
8112,2005-04-08,40.65727615356445,40.98591613769531,40.65727615356445,40.85446166992188,604707.0,-0.0050551646051100185,-2.333307539030005,-4.200130007313063,58.53659572359811,48.2668942129526,-0.19106595745127208,-0.2196759202112588,0.7104304042160052,0.820983385017712,17.84937924199072,0.3286399841308594,-0.33634298537869256,0.20938873291015625,-0.3766039657356046,0.7953814315559171,-0.08360761641272774,0.5023850822330402,-0.6959912872314433,69.35479114996117,18.276214677555643,0.29299634932288204,4,-0.22535133361816406,0.27230072021484375,0.8309869766235352,1.009389877319336,1.8873252868652344,4,0.04988458970163512,-1.0571322445474103,40.86384963989258,-2.2500317395831635,40.75117492675781,-2.440002600104004,40.78873062133789,0.04988458970163512
8113,2005-04-11,40.50704193115234,40.91079711914063,40.4600944519043,40.58216094970703,708545.0,-0.0036951374175848706,-4.333318286462414,0.3809560658528787,51.61290322580632,50.3858360120072,0.005364314356462785,-0.08956344565976337,0.8236203026160567,0.9534911690543666,17.44283487693769,0.45070266723633523,-0.2489102503208116,0.06901359558104758,-0.5053395554349223,0.6433667465970174,-0.21816297992693734,0.3561901710890325,-0.48258912506102547,8.474436219657868,-40.97500394303058,0.28717657550798414,4,-0.07511711120604758,0.42253494262696023,0.9295778274536204,1.1596240997314524,2.0,0,0.05516920279530102,-2.333307539030005,40.65727615356445,-1.0571322445474103,40.86384963989258,-2.2500317395831635,40.75117492675781,0.05516920279530102
8114,2005-04-12,40.77934265136719,41.004695892333984,40.25352096557617,40.50704193115234,879158.0,0.006722305733350309,1.0779182407192454,-3.6249238269345474,62.00718463821255,52.61943744611394,-0.20125279822044462,-0.38765575780576,0.5063837445703001,0.6684656513684359,16.88270656622587,0.7511749267578125,-0.12714726610124671,0.3450702667236314,-0.21870160235870628,0.9088421358059691,0.06318433218246611,0.6269562012647967,-0.6955119819030742,69.13585819828766,16.413551952068573,0.2818859345411682,4,-0.34741783142089844,0.061031341552734375,0.6948356628417969,0.8873233795166016,2.009387969970703,1,0.04052502979403294,-4.333318286462414,40.50704193115234,-2.333307539030005,40.65727615356445,-1.0571322445474103,40.86384963989258,0.04052502979403294
8115,2005-04-13,40.469482421875,40.976524353027344,40.43192672729492,40.685447692871094,790017.0,-0.007598460626039527,-2.7419532396728874,-0.7931131097475347,53.666615657750945,53.82544333195304,0.1049206950270829,-0.09992804492200946,0.7864567813068462,0.9662188488091488,16.60055205573141,0.5445976257324219,-0.03371617358715895,0.04600830078125284,-0.5056499807654689,0.5976665823279745,-0.229820839992108,0.3218374415546137,-0.3298365608404552,28.394950270091336,-24.966247963056468,0.27582914077336057,4,-0.03755760192871094,0.18309783935546875,1.0046958923339844,1.197183609008789,2.206573486328132,2,0.047331789211102704,1.0779182407192454,40.77934265136719,-4.333318286462414,40.50704193115234,-2.333307539030005,40.65727615356445,0.047331789211102704
8116,2005-04-14,40.80751037597656,40.845069885253906,40.469482421875,40.469482421875,1184706.0,0.008352663139542527,-1.22222723784589,-1.5651958879429118,59.69695029768194,55.981306402440254,-0.22924746671671414,-0.4304446216530664,0.4125715720401928,0.6134288005286024,15.763996389473014,0.37558746337890625,0.05759602859900781,0.3652570724487276,-0.21256311953428053,0.9430772644317358,0.07634697645722355,0.6541671684402317,-0.6153982348658076,73.74972069308741,16.492849926806784,0.2889100959915052,4,-0.37558555603027344,-0.15493011474609375,0.7676067352294922,0.8591556549072266,1.6244163513183594,3,0.03727563331951078,-2.7419532396728874,40.469482421875,1.0779182407192454,40.77934265136719,-4.333318286462414,40.50704193115234,0.03727563331951078
8117,2005-04-15,40.77934265136719,41.004695892333984,40.76995468139648,40.87323760986328,2217969.0,-0.0006902583458253675,-3.1668472372693732,-0.27777276215411006,59.03617111621522,57.66058672496995,-0.10298178418523207,-0.344508988648343,0.4113829997754266,0.6352165015125877,14.050522252881908,0.2347412109375071,0.09708572345374478,0.28920192718506144,-0.22756113157410596,0.8059649859442288,0.03082039780547774,0.5475834565646451,-0.5379122069847995,69.99989843384998,9.192963614008647,0.2583815293795836,4,-0.1455402374267578,-0.12676239013671875,0.7277002334594727,0.8873233795166016,2.0938949584960938,4,0.03384751816173148,-1.22222723784589,40.80751037597656,-2.7419532396728874,40.469482421875,1.0779182407192454,40.77934265136719,0.03384751816173148
8118,2005-04-18,40.59154891967773,40.85446166992188,40.57276916503906,40.845069885253906,1931484.0,-0.004605119148068604,1.0689519913704386,2.7000487527424175,55.55554269496702,58.117478351362074,0.12109858897592574,-0.13244596305333545,0.5797465710317624,0.8012303920964996,13.68669358323482,0.2816925048828196,0.12579461978762652,0.08168983459471946,-0.4178134213601936,0.5811930905496325,-0.16806179338273353,0.33144146257217244,-0.3037592702199987,44.999898433849026,-18.485715253319363,0.24975162797745604,4,0.04225349426270242,-0.07042312622069602,0.9154939651489329,1.0751171112060618,2.244132995605476,0,0.04811475720270364,-3.1668472372693732,40.77934265136719,-1.22222723784589,40.80751037597656,-2.7419532396728874,40.469482421875,0.04811475720270364
8119,2005-04-19,40.33802795410156,40.610328674316406,39.99060821533203,40.441314697265625,1144662.0,-0.006245658821195321,1.8085194661503354,0.4074090792819519,46.4912041035242,57.19999137746771,0.33968563458709866,0.12060270134189466,0.8053449449440535,1.0344246817371072,13.655887911981484,0.619720458984375,0.2044053719781047,-0.16760578155517436,-0.6716285458768283,0.3364169827664796,-0.4196171637160049,0.08440560060565616,0.676055908203125,34.25933936961371,-26.316065141792315,0.2520113821608276,4,0.16431808471679688,0.08450698852539062,1.089202880859375,1.3286380767822266,2.460094451904297,1,0.053770947343255715,1.0689519913704386,40.59154891967773,-3.1668472372693732,40.77934265136719,-1.22222723784589,40.80751037597656,0.053770947343255715
8120,2005-04-20,40.08450698852539,40.48826217651367,39.98122024536133,40.29108047485352,905889.0,-0.006284912238759932,-1.454535381888019,2.000000000000069,41.98892981475625,54.288010808056946,0.5461257454068758,0.3888854306866918,1.0219730204774038,1.27163553974286,14.094294795463528,0.5070419311523438,0.24133622434970903,-0.4178403854370103,-0.9323678472798989,0.09668707640587826,-0.6751041163584546,-0.16057665451556602,0.9091073608398403,10.091763635957033,-45.563552948041405,0.2572637309214436,4,0.4084510803222656,0.3380279541015625,1.2723016738891602,1.5258216857910156,2.929576873779297,2,0.06746306331238183,1.8085194661503354,40.33802795410156,1.0689519913704386,40.59154891967773,-3.1668472372693732,40.77934265136719,0.06746306331238183
8121,2005-04-21,40.42253494262695,40.54460144042969,40.18779373168945,40.2347412109375,855834.0,0.008432882914047646,-1.5333477783947023,-0.9090892303146385,55.2941246758833,53.927736247199746,0.15523907269140125,0.06685690865982963,0.6602085658723666,0.9137001680847021,14.1764897176208,0.4600944519042969,0.2282312932577426,-0.08779354095459269,-0.5915217551942931,0.4159346732851077,-0.3396576480744429,0.1640705661652575,0.5305836425781223,43.11921818276692,-16.342092894744617,0.2518641071198498,4,0.07042312622070312,-0.004695892333984375,0.9342737197875977,1.1877937316894531,2.5352096557617188,3,0.055749125302870794,-1.454535381888019,40.08450698852539,1.8085194661503354,40.33802795410156,1.0689519913704386,40.59154891967773,0.055749125302870794
8122,2005-04-22,40.30046844482422,40.469482421875,40.04694747924805,40.30986022949219,1399091.0,-0.003019763554561572,1.571445153801509,-0.05001117227650369,47.619023052695944,53.48397178352081,0.2473849138742139,0.20692774887280052,0.7545118352015123,1.038035999704448,14.691507217418945,0.4225349426269531,0.19919604522558387,-0.2145547866821289,-0.7080084297881868,0.278898856423929,-0.4612816082351614,0.03217203487090359,0.6137742067871059,36.558984776008266,-21.290836536600203,0.24672682155303027,4,0.1924896240234375,0.11737060546875,1.014084815979004,1.2676048278808594,2.41314697265625,4,0.052889168903555106,-1.5333477783947023,40.42253494262695,-1.454535381888019,40.08450698852539,1.8085194661503354,40.33802795410156,0.052889168903555106
8123,2005-04-25,40.375587463378906,40.6948356628418,40.26291275024414,40.39436721801758,1102169.0,0.0018639738309129683,-2.5384783661734143,1.9995938261575954,42.307730552166106,51.29514355173787,0.16948083861586838,0.15218318541086973,0.6452705603500348,0.9621978784291372,15.48819890517607,0.43192291259765625,0.11444041560145024,-0.1474170684814453,-0.625425817561414,0.3305916805985234,-0.3864214430214332,0.0915873060585426,0.5013342919824169,55.26327043352756,0.7819101974511824,0.23900437453998608,4,0.11737060546875,0.05633735656738281,0.640843391418457,0.93896484375,2.835681915283203,0,0.06186040385789493,1.571445153801509,40.30046844482422,-1.5333477783947023,40.42253494262695,-1.454535381888019,40.08450698852539,0.06186040385789493
8124,2005-04-26,40.18779373168945,40.45070266723633,40.08450698852539,40.25352096557617,886826.0,-0.004651170261232296,-1.6896416463534225,3.499898435913061,40.06621313850551,49.78398771626616,0.29562734745458386,0.3552316907740405,0.7866726227623957,1.139477463342935,16.30700984434879,0.3661956787109375,0.07203045971901645,-0.3333328247070284,-0.816532289607288,0.14986664019323115,-0.5749325571571546,-0.09173309225690218,0.6532999632718699,28.94745282514567,-21.220074289786968,0.24159973245012933,4,0.3051643371582031,0.24413108825683594,0.7347402572631836,1.1267585754394531,3.11737060546875,1,0.06588787135895435,-2.5384783661734143,40.375587463378906,1.571445153801509,40.30046844482422,-1.5333477783947023,40.42253494262695,0.06588787135895435
8125,2005-04-27,40.18779373168945,40.51643371582031,39.7652587890625,40.04694747924805,1134119.0,0.0,-1.1333420003466805,-2.142890307603018,37.58622621949518,47.32724059646763,0.2810199933416513,0.3432494723162165,0.7378108456519925,1.1303558705490246,17.532027173141433,0.7511749267578125,0.06185288334671668,-0.3145534515380888,-0.8195412479690702,0.19043434489289268,-0.5670473497535795,-0.06205955332259805,0.618905025287873,45.45454545454545,-0.03995465500739925,0.25249389821548973,4,0.19718360900878906,0.20187759399414062,0.7347402572631836,1.1267585754394531,3.1737098693847656,2,0.06495327142724117,-1.6896416463534225,40.18779373168945,-2.5384783661734143,40.375587463378906,1.571445153801509,40.30046844482422,0.06495327142724117
8126,2005-04-28,40.90140914916992,41.23004531860352,40.65727615356445,40.845069885253906,2921721.0,0.017757019015397058,-1.652158937355964,0.4000054168246574,53.77909105295851,46.74312058943911,-0.46698345509944517,-0.36777594607291775,-0.01738149943601286,0.4071780687831108,18.2430912224875,1.0422515869140696,0.012689144556283338,0.3854469299316392,-0.14782200769284515,0.9187158675561236,0.11881246111939703,0.6520813987438814,-1.1361503601074219,77.56422776931353,33.638449298881326,0.2666344688122422,4,-0.40375709533691406,-0.40375709533691406,-0.02112865447998047,0.4131431579589844,2.64788818359375,3,0.05165285883989257,-1.1333420003466805,40.18779373168945,-1.6896416463534225,40.18779373168945,-2.5384783661734143,40.375587463378906,0.05165285883989257
8127,2005-04-29,42.20657348632813,42.20657348632813,41.17370986938477,41.28638458251953,3293406.0,0.03191000907568231,1.244894744260439,16.332994786376997,69.37901480300941,48.279061934777154,-1.7303715543914038,-1.5871847771335794,-1.3464841168765957,-0.8981072110007347,17.95988917834508,1.3051643371582102,0.04562656219866312,1.5845079421997141,0.6903586095095662,2.478657274889862,1.1374332758546402,2.031582608544788,-2.441314697265632,100.0,49.45874104562327,0.44707466634507576,4,-1.2206573486328196,-1.2206573486328196,-1.3967151641845774,-0.8920211791992259,1.380279541015618,4,0.01779749100703154,-1.652158937355964,40.90140914916992,-1.1333420003466805,40.18779373168945,-1.6896416463534225,40.18779373168945,0.01779749100703154
8128,2005-05-02,42.15962219238281,42.2347412109375,41.71831130981445,41.87793350219727,1459796.0,-0.0011124166229824484,1.391284764234679,0.3061205031050135,66.59137471547707,50.512414224994146,-1.6065425774788835,-1.4808243765239268,-1.3078614874505305,-0.8358088373999024,17.573471819738923,0.5164299011230469,0.03129903679639767,1.451641273498538,0.3294798315037184,2.5738027154933576,0.8905605525011282,2.012721994495948,-2.296710815429684,96.95810677212062,46.75434497871544,0.5610807209974099,5,-1.1596221923828125,-1.1596221923828125,-1.4507026672363281,-0.8450698852539062,1.1267623901367188,0,0.013140374516870112,1.244894744260439,42.20657348632813,-1.652158937355964,40.90140914916992,-1.1333420003466805,40.18779373168945,0.013140374516870112
8129,2005-05-03,42.35680770874024,42.48826217651367,41.98122024536133,42.04694747924805,1921154.0,0.004677117727896807,-1.297870133462416,1.1000094795715762,73.31784312154471,53.99340459241508,-1.662029345964001,-1.6385177667584188,-1.5027804368990658,-1.0178441390363417,18.085693894718705,0.5070419311523438,0.02839279065036493,1.570422935485844,0.22716797948311296,2.9136778914885753,0.8987954574844821,2.242050413487206,-2.3515865417480484,95.17244567600495,40.4663636816763,0.6716274780013652,5,-1.2300472259521555,-1.2300472259521555,-1.6666669845581126,-1.0422554016113352,0.9671363830566406,1,0.020172947777307382,1.391284764234679,42.15962219238281,1.244894744260439,42.20657348632813,-1.652158937355964,40.90140914916992,0.020172947777307382
8130,2005-05-04,42.7042236328125,42.741783142089844,42.06572723388672,42.30046844482422,1250097.0,0.00820212718723301,1.8235219143817611,1.303023587925316,73.37959610512468,56.00290141788635,-1.7866437316039026,-1.9311237436079836,-1.8335541607063135,-1.345686920705674,18.753169089822144,0.676055908203125,0.06508285859524676,1.8201864242553683,0.22699485018956977,3.4133779983211667,1.023590637222469,2.6167822112882675,-2.500359185058592,98.19815863011743,44.00484717952212,0.7965957870328984,5,-1.4507026672363281,-1.4507026672363281,-2.046947479248047,-1.3896713256835938,0.03755950927734375,2,0.014072160859610161,-1.297870133462416,42.35680770874024,1.391284764234679,42.15962219238281,1.244894744260439,42.20657348632813,0.014072160859610161
8131,2005-05-05,42.610328674316406,42.94835662841797,42.43192672729492,42.67605590820313,1167773.0,-0.0021987276786352705,-1.4444584883175038,-0.16278981878651066,72.20954379886275,58.73518150079377,-1.508398182345836,-1.7915310142347707,-1.7289108310921932,-1.2345151579266656,19.725935072465585,0.5164299011230469,0.16443012670932688,1.638967514038086,-0.13118843189574392,3.409123459971916,0.7538895410711675,2.5240454870050044,-2.152672357128907,80.95238095238088,27.570512626221017,0.8850779729669164,5,-1.2535209655761719,-1.2535209655761719,-1.9530525207519531,-1.2957763671875,-0.206573486328125,3,0.017628939980709024,1.8235219143817611,42.7042236328125,-1.297870133462416,42.35680770874024,1.391284764234679,42.15962219238281,0.017628939980709024
8132,2005-05-06,42.685447692871094,42.95774459838867,42.66666793823242,42.72300338745117,1225389.0,0.0017629298081420774,-6.750139657711645,0.5713871154961657,76.11239925445207,62.49125580104776,-1.351784772750129,-1.7991575290305235,-1.797030219850079,-1.2932443960073954,20.719153841776283,0.3474159240722656,0.3184613729270751,1.61267795562744,-0.30772039156509123,3.533076302819971,0.6524787820311744,2.5728771292237056,-1.9289073383359394,78.0305315318088,22.613987898351425,0.9601991735962649,5,-1.3239459991455078,-1.3239459991455078,-2.004696846008301,-1.3708953857421875,-0.2816925048828125,4,0.020237567756302255,-1.4444584883175038,42.610328674316406,1.8235219143817611,42.7042236328125,-1.297870133462416,42.35680770874024,0.020237567756302255
8133,2005-05-09,42.741783142089844,42.94835662841797,42.4600944519043,42.6948356628418,1099932.0,0.0013197811493999012,1.1224432265713742,-1.2500761808024379,81.52705564027734,67.0980160790224,-1.1590660085785558,-1.7702491591692109,-1.8546482799734179,-1.3428911124449883,21.220594697560028,0.4882621765136719,0.40857731294653377,1.5572763442993178,-0.4809644341792989,3.5955171227779346,0.538155955060013,2.5763967335386226,-1.6770741934151943,77.88468299542951,18.97431253363139,1.0191203892393077,5,-1.3802814483642578,-1.3802814483642578,-2.0868539810180664,-1.4272308349609375,-0.2347412109375071,0,0.019771516842069348,-6.750139657711645,42.685447692871094,-1.4444584883175038,42.610328674316406,1.8235219143817611,42.7042236328125,0.019771516842069348
8134,2005-05-10,42.43192672729492,42.85446166992188,42.30046844482422,42.75117492675781,1019205.0,-0.007249496675532763,1.107152443757633,-6.8001137563987974,80.33982305771715,71.84841572771374,-0.555856955964515,-1.402124972372647,-1.5406202986066475,-1.0274801411980334,21.247901598469486,0.5539932250976634,0.5441212529692407,1.1647907257080092,-0.9372818242983953,3.266863275714414,0.11375445070480339,2.215827000711215,-1.1021927876603073,41.05295569135766,-23.039876632388562,1.051036275003203,5,-0.6244163513183594,-1.070425033569336,-1.7934293746948242,-1.1173744201660156,0.06572723388671875,1,0.020137144860663758,1.1224432265713742,42.741783142089844,-6.750139657711645,42.685447692871094,-1.4444584883175038,42.610328674316406,0.020137144860663758
8135,2005-05-11,42.38497543334961,42.72300338745117,42.15962219238281,42.53520965576172,894813.0,-0.0011065086496557797,1.1428602520295124,0.470587532411667,77.42777870191456,74.47604768870885,-0.18378624741252025,-1.2693943610590992,-1.5017625179362568,-0.9808881210811009,21.17096851678186,0.5633811950683594,0.7059532526898238,1.0220647811889663,-1.1014241980845014,3.145553760462434,-0.039679708447771134,2.0838092708257037,-0.8273200014894257,28.2354234477089,-36.91960386959073,1.0617444896367352,5,-0.3192481994628906,-1.0234737396240234,-1.7183094024658203,-1.0704231262207031,0.3380279541015625,2,0.022153337328785216,1.107152443757633,42.43192672729492,1.1224432265713742,42.741783142089844,-6.750139657711645,42.685447692871094,0.022153337328785216
8136,2005-05-12,42.3286361694336,42.80751037597656,42.31924819946289,42.41314697265625,912279.0,-0.0013292272400771132,-8.454498448810755,0.5625269786455612,78.87694958189498,75.5313737752517,0.10761229347531298,-1.1523338961715623,-1.449797714801882,-0.9180428910563592,21.14129266880436,0.4882621765136719,0.9086015924913369,0.8896692276001019,-1.2588769632807626,3.0382154184809664,-0.18460386784033034,1.9639423230405342,-0.5749682542594314,21.176448096051516,-45.62965344762269,1.0742730954404318,5,0.009391784667961645,-0.9671344757080149,-1.6619701385498118,-1.0140838623046946,0.4413185119628764,3,0.009760460294597983,1.1428602520295124,42.38497543334961,1.107152443757633,42.43192672729492,1.1224432265713742,42.741783142089844,0.009760460294597983
8137,2005-05-13,42.15962219238281,42.375587463378906,41.943660736083984,42.31924819946289,796620.0,-0.00399289918943424,2.172379978426236,1.8888236887245426,74.73952492393101,76.43672379841324,0.30090970786528715,-0.9218758904943343,-1.290239448859225,-0.7434397060752644,21.28261811031932,0.4319267272949219,1.1357664384485773,0.6516412734985337,-1.4963650086230231,2.7996475556200906,-0.4223618675622447,1.7256444145593122,-0.2373835415586143,21.495206454674893,-44.838924424650095,1.074003141060779,5,0.2910804748535156,-0.7981204986572266,-1.4788713455200195,-0.8450698852539062,0.43192672729491477,4,0.005790682717493167,-8.454498448810755,42.3286361694336,1.1428602520295124,42.38497543334961,1.107152443757633,42.43192672729492,0.005790682717493167
8138,2005-05-16,42.54460144042969,42.64788818359375,42.29108047485352,42.34741973876953,788526.0,0.009131468168527057,-1.3030235879254057,-1.235273031425499,80.98761444376332,77.28892061199309,-0.026504576954600623,-1.2153466258583805,-1.6876606688198308,-1.1259317714278367,21.198633366217706,0.4882659912109375,1.2811811576339949,0.9389678955078153,-1.21119420277509,3.0891299937907206,-0.1361131536336373,2.014048944649268,-0.6009407043457031,65.97936848982823,-4.873913995546474,1.0750810491414509,5,-0.09389877319335938,-1.1830997467041016,-1.8638505935668945,-1.2300491333007812,0.1314544677734446,0,-0.003310555221409661,2.172379978426236,42.15962219238281,-8.454498448810755,42.3286361694336,1.1428602520295124,42.38497543334961,-0.003310555221409661
8139,2005-05-17,42.50704193115234,42.62910842895508,42.25352096557617,42.40375518798828,791189.0,-0.0008828266808408314,1.1621538529108197,0.5238150512671337,80.19554340624549,78.0462480898954,0.038673718057133044,-1.0613755746992908,-1.6496144546017533,-1.0869777522963844,20.072083983213986,0.37558746337890625,1.2461915812866522,0.7929576873779212,-1.3061984360751069,2.892113810830949,-0.25662037434859286,1.8425357491044352,-0.5633811950683523,65.21750650245222,-8.483021117618605,1.0495780617265151,5,-0.05633926391600852,-1.1455402374267507,-1.8262910842895437,-1.1924896240234304,-0.34741973876952414,1,0.0,-1.3030235879254057,42.54460144042969,2.172379978426236,42.15962219238281,-8.454498448810755,42.3286361694336,0.0
8140,2005-05-18,42.78873062133789,42.9295768737793,42.441314697265625,42.6009407043457,1066491.0,0.006626871158002423,1.0800019500780031,1.8181415275522008,77.685880117201,78.6547299030441,-0.25676903710925103,-1.1911540941892724,-1.9196629405820858,-1.367268964086037,19.05370337277145,0.4882621765136719,1.2429172468029464,0.9394351959228544,-1.0639498120687634,2.942820203914472,-0.062257308072950934,1.9411276999186597,-0.7030981445312534,85.71417516598827,11.985919223830095,1.0016925039958082,5,-0.3380279541015625,-1.4272289276123047,-2.152581214904785,-1.4741783142089844,-1.0328598022460938,2,-0.0068026477048864775,1.1621538529108197,42.50704193115234,-1.3030235879254057,42.54460144042969,2.172379978426236,42.15962219238281,-0.0068026477048864775
8141,2005-05-19,42.67605590820313,42.79812240600586,42.54460144042969,42.66666793823242,782988.0,-0.002633280106668301,1.0,0.049991874542980874,60.59318094962654,76.93037231361903,-0.14951336259017012,-0.9496857809818593,-1.7915740784496421,-1.2518887291143912,18.148953832921332,0.2535209655761719,1.1920217269794904,0.7140844345092816,-1.203059228240683,2.631228097259246,-0.24448739686570065,1.6726562658842639,-0.4683277343750092,74.28574745020424,3.720383124174262,0.958571831374982,5,-0.23004722595215554,-1.3145542144775462,-2.133803367614753,-1.3615036010742259,-0.9765243530273509,3,0.0011000894588062415,1.0800019500780031,42.78873062133789,1.1621538529108197,42.50704193115234,-1.3030235879254057,42.54460144042969,0.0011000894588062415
8142,2005-05-20,42.43192672729492,42.72300338745117,42.31924819946289,42.72300338745117,1013774.0,-0.005720518818171372,1.7742189138184106,-31.005282405502744,55.64211315051902,74.0542675925348,0.0613204964729519,-0.5667428189920258,-1.5351550418645274,-1.0092947899848923,16.78202112583015,0.40375518798828125,1.106009994532151,0.36338233947753906,-1.395292344970045,2.122057023925123,-0.5159550027462529,1.242719681701331,-0.11919625402832423,26.38920236536812,-39.15069603480015,0.8793373422237908,5,0.00469207763671875,-1.070425033569336,-1.889674186706543,-1.1173744201660156,-0.41314697265625,4,0.007966358828672249,1.0,42.67605590820313,1.0800019500780031,42.78873062133789,1.1621538529108197,42.50704193115234,0.007966358828672249
8143,2005-05-23,42.87323760986328,42.90140914916992,42.3286361694336,42.39436721801758,693635.0,0.010400444113806362,1.1403533780460595,-1.6451693227091633,59.71730738586837,71.76287696232937,-0.40161691810261857,-0.8551878346484614,-1.9472918687807734,-1.443743137383244,16.13357651930281,0.572772979736321,1.0380996366036683,0.6798107147216825,-0.9202527240236691,2.279874153467034,-0.12022100465099328,1.4798424340943583,0.08450698852539062,91.66647858077913,28.640796895518804,0.8000317193726745,5,-0.4366188049316406,-1.5117359161376953,-2.230046272277832,-1.6807498931884766,-1.0610313415527344,0,-0.0065702686778371655,1.7742189138184106,42.43192672729492,1.0,42.67605590820313,1.0800019500780031,42.78873062133789,-0.0065702686778371655
8144,2005-05-24,42.8356819152832,42.89201736450195,42.42253494262695,42.62910842895508,942525.0,-0.0008759705745068347,1.9412102093490107,0.431376610134387,52.8000728030304,69.02646519578668,-0.3361112543910423,-0.6420036498414987,-1.8852403751585598,-1.4035216293141772,15.134030481533948,0.469482421875,0.9441110354757214,0.5098606109619155,-0.8040588627352321,1.823780084659063,-0.14709912588666185,1.1668203478104928,0.10948051452636776,84.61567308774079,24.963425933533017,0.6569597368485739,5,-0.3990631103515625,-1.4741802215576172,-2.2582178115844727,-1.6431941986083984,-1.1079826354980469,1,-0.0037264728829522475,1.1403533780460595,42.87323760986328,1.7742189138184106,42.43192672729492,1.0,42.67605590820313,-0.0037264728829522475
8145,2005-05-25,42.79812240600586,42.98591613769531,42.59154891967773,42.741783142089844,1236891.0,-0.0008768276258943608,-1.210530817341054,0.27273230905599055,54.09837976260048,66.27329077142062,-0.2612578108937029,-0.4204127073173112,-1.8176678020498898,-1.3660364215919287,13.625194132495173,0.39436721801758523,0.8208662730330545,0.34178466796875284,-0.5180245472073608,1.2015938831448665,-0.08811993961930398,0.7716892755568097,-0.4694862365722585,71.83099397469717,14.258679293819874,0.4299046075880554,5,-0.33333396911621094,-1.4225349426269531,-2.335681915283203,-1.6056346893310547,-0.88262939453125,2,-0.014918883767046864,1.9412102093490107,42.8356819152832,1.1403533780460595,42.87323760986328,1.7742189138184106,42.43192672729492,-0.014918883767046864
8146,2005-05-26,43.01408386230469,43.17370986938477,42.76995468139648,42.80751037597656,938052.0,0.005046049783448581,-1.8667154194089648,3.666598957275374,56.75673555948747,64.27520306426023,-0.41321765299434077,-0.4953809950692474,-1.9923149102818414,-1.5763193023176,13.99654750635958,0.40375518798829546,0.7256249441446911,0.4521123886108427,-0.0466544193352334,0.9508791965569188,0.2027289846378082,0.7014957925838772,-0.6723020935058557,81.31852923318623,25.246209308390448,0.2493834039730376,5,-0.30046844482421875,-1.5445995330810547,-2.556337356567383,-1.8215961456298828,-1.1549301147460938,3,-0.029251187756099695,-1.210530817341054,42.79812240600586,1.9412102093490107,42.8356819152832,1.1403533780460595,42.87323760986328,-0.029251187756099695
8147,2005-05-27,42.95774459838867,42.95774459838867,42.58216094970703,42.58216094970703,744009.0,-0.001309786443351113,1.0,1.8181599940907076,54.44014474998939,61.32548420939646,-0.258994878740225,-0.4004096476608936,-1.87478830248385,-1.5121726107064006,14.221986205173847,0.43192291259765625,0.6550484538185586,0.3582145690917997,-0.14099855830682628,0.8574276964904257,0.10860800539249027,0.6078211327911092,-0.582685705566405,74.44420871119533,20.25810595645055,0.2496065636993115,5,-0.24412918090820312,-1.488260269165039,-2.5023460388183594,-1.7652568817138672,-1.2769927978515625,4,-0.029289550812685916,-1.8667154194089648,43.01408386230469,-1.210530817341054,42.79812240600586,1.9412102093490107,42.8356819152832,-0.029289550812685916
8148,2005-05-31,42.71361541748047,42.95774459838867,42.58216094970703,42.95774459838867,947531.0,-0.0056830074109002204,2.076925480881916,-0.6499994921640919,55.952363679159326,58.631797573053554,0.012996955670608656,-0.11873632872221407,-1.583155188632844,-1.2656244067038358,14.416275434004724,0.3755836486816406,0.5779998233651042,0.08638572692871094,-0.3696651571989449,0.5424366110563668,-0.14163971513511342,0.3144111689925353,-0.30661048559570503,38.75002539153714,-16.39105898657565,0.22802544206382774,5,0.032863616943359375,-1.244131088256836,-2.2582168579101562,-1.521127700805664,-1.3145561218261719,1,-0.016267310927686962,1.0,42.95774459838867,-1.8667154194089648,43.01408386230469,-1.210530817341054,42.79812240600586,-0.016267310927686962
8149,2005-06-01,43.21126937866211,43.21126937866211,42.45070266723633,42.4600944519043,1575242.0,0.011650944466245594,1.0250055861382519,-3.0769567323468285,64.66675333680007,57.18522793078678,-0.4182394313083577,-0.5787676807677684,-2.0338079261739352,-1.758840469380246,14.407900547929458,0.7605667114257812,0.5419909404965821,0.5413166046142592,0.034648330678372474,1.047984878550146,0.28798246764631585,0.7946507415822026,-0.7735962492773467,100.0,39.743045264260836,0.2533341369679429,6,-0.4460105895996094,-1.7230052947998047,-2.7488279342651367,-2.0187816619873047,-1.3051681518554688,2,-0.03237727404144308,2.076925480881916,42.71361541748047,1.0,42.95774459838867,-1.8667154194089648,43.01408386230469,-0.03237727404144308
8150,2005-06-02,43.3051643371582,43.37089157104492,42.976524353027344,43.09859085083008,1070112.0,0.0021729275683453064,1.333340856768835,0.27500050783075014,67.1053633881568,57.908803757290144,-0.481845624768674,-0.6591270921029775,-2.069863120860603,-1.842908856001003,14.136072909429021,0.3943672180175781,0.4451252842149884,0.6051645278930664,0.024122222022477047,1.1862068337636558,0.3146433749577682,0.8956856808283646,-0.854461669921875,92.85720207941233,26.514351128797642,0.2905211529352952,6,-0.4600944519042969,-1.7370891571044922,-2.8427228927612305,-2.1126766204833984,-1.7089195251464844,3,-0.03642671911117756,1.0250055861382519,43.21126937866211,2.076925480881916,42.71361541748047,1.0,42.95774459838867,-0.03642671911117756
8151,2005-06-03,43.36150360107422,43.63380432128906,43.19248962402344,43.36150360107422,1039334.0,0.0013009825682077647,-1.611113618922945,0.0,71.91793972785698,59.71722893254991,-0.4813478975495329,-0.691772286060413,-2.070147944654785,-1.8876448410181155,13.72338412498916,0.441314697265625,0.35409904716884455,0.6239450454711886,-0.02574823136829707,1.2736383223106742,0.29909840705144575,0.9487916838909314,-0.9108009338378906,76.98416536887824,4.763149982961139,0.3248466384197424,6,-0.3802833557128906,-1.215963363647461,-2.974179267883301,-2.197183609008789,-1.3708953857421875,4,-0.03334779630574869,1.333340856768835,43.3051643371582,1.0250055861382519,43.21126937866211,2.076925480881916,42.71361541748047,-0.03334779630574869
8152,2005-06-06,43.54929733276367,43.65258026123047,43.36150360107422,43.36150360107422,975753.0,0.004330886064679795,-2.099961404862987,100.0,69.74180307593585,60.831061787001865,-0.552025727236007,-0.8553864099603175,-2.1967330747816334,-2.063225201911706,13.286403138311181,0.29107666015625,0.2725604363574874,0.7685462951660185,0.025313821557588767,1.5117787687744482,0.3969300583618036,1.1401625319702333,-0.9802845001220675,91.40653515941155,17.636073906445716,0.3716162368042146,6,-0.5117397308349609,-1.1361522674560547,-3.051645278930664,-2.469484329223633,-1.7277030944824219,0,-0.03880989335581131,-1.611113618922945,43.36150360107422,1.333340856768835,43.3051643371582,1.0250055861382519,43.21126937866211,-0.03880989335581131
8153,2005-06-07,43.58685302734375,44.028167724609375,43.52112579345703,43.65258026123047,1416663.0,0.0008623719986367018,-4.142890307603018,-0.349996953015499,71.21781341072915,62.87747741007949,-0.5338497834127693,-0.8710443577914901,-2.1716844272122273,-2.0865759538223756,13.499851245584143,0.5070419311523438,0.2895180120275853,0.7638484954834013,-0.06159539621406651,1.589292387180869,0.35112654963467094,1.1765704413321316,-0.8878121032714787,72.02380520551456,-2.7117029300374895,0.41272194584873373,6,-0.34741783142089844,-0.7136135101318359,-2.6009368896484375,-2.516429901123047,-1.5023460388183594,1,-0.043731104551431366,-2.099961404862987,43.54929733276367,-1.611113618922945,43.36150360107422,1.333340856768835,43.3051643371582,-0.043731104551431366
8154,2005-06-08,43.28638458251953,43.66197204589844,43.12676239013672,43.66197204589844,1126025.0,-0.006893556748309493,1.8499867964004957,5.714335461404527,59.70704092884961,63.500661984107175,-0.18184923501274852,-0.5304777546499153,-1.8111151155149372,-1.770656932963476,13.688203862737744,0.5352096557617188,0.3349492097538018,0.4206571578979492,-0.40800352409382157,1.24931783988972,0.006326816902067378,0.8349874988938311,-0.4012659063720676,29.464382875922258,-42.069661132183896,0.41433034099588517,6,-0.04694938659667969,-0.30047035217285156,-2.2863845825195312,-2.2863845825195312,-1.2206573486328125,2,-0.0436008991064456,-4.142890307603018,43.58685302734375,-2.099961404862987,43.54929733276367,-1.611113618922945,43.36150360107422,-0.0436008991064456
8155,2005-06-09,43.32394409179688,43.38028335571289,42.95774459838867,43.38028335571289,954134.0,0.0008676979987956024,13.999796871826122,0.15000304698448208,63.01894891764265,64.19646346834664,-0.15307445010351017,-0.520786252420244,-1.7977954819732602,-1.7989873813491002,14.039396676684257,0.42253875732421875,0.33737828268205305,0.4112682342529368,-0.4090628834657437,1.2315993519716173,0.0011026753935965417,0.821433793112277,0.7042236328124929,34.21072325867389,-35.447839384372735,0.41016555885934036,6,-0.08450889587403054,-0.3380298614502024,-2.197183609008796,-2.197183609008796,-1.6619720458984446,3,-0.03272654174758527,1.8499867964004957,43.28638458251953,-4.142890307603018,43.58685302734375,-2.099961404862987,43.54929733276367,-0.03272654174758527
8156,2005-06-10,42.741783142089844,43.10798263549805,42.51643371582031,43.09859085083008,1554048.0,-0.013437394999714858,2.149960897429387,6.333197914551547,55.48169573744114,64.31219135584128,0.4318078246593231,0.09898884400602981,-1.172590042218829,-1.2210838799840644,13.908432654198519,0.8075103759765696,0.35428572534833336,-0.19155006408691122,-0.9696783676285747,0.5865782394547523,-0.580614215857743,0.19751408768392054,1.2649761199951186,14.906684969668829,-57.73732147792502,0.38906415177083276,6,0.4976520538330078,0.24413108825683594,-1.4882621765136719,-1.4882621765136719,-0.9859123229980469,4,-0.026801369663729813,13.999796871826122,43.32394409179688,1.8499867964004957,43.28638458251953,-4.142890307603018,43.58685302734375,-0.026801369663729813
8157,2005-06-13,42.40375518798828,42.845069885253906,42.33802795410156,42.48826217651367,1285029.0,-0.007908606736827695,-3.6956706056912725,0.2368418239161811,41.37931517557701,62.69296374433213,0.7632524370973286,0.4809004211968144,-0.7770012100239541,-0.8843746892860338,14.446968876160543,0.5070419311523438,0.36368181515202025,-0.5417846679687486,-1.2751821645808405,0.1916128286433434,-0.9084834162747981,-0.17508591966269904,1.5433910522460934,3.88886381077055,-63.60812207674402,0.3666987483060467,6,0.7793426513671875,0.5821590423583984,-1.0469474792480469,-1.0469474792480469,-0.5915489196777344,0,-0.00974316946281406,2.149960897429387,42.741783142089844,13.999796871826122,43.32394409179688,1.8499867964004957,43.28638458251953,-0.00974316946281406
8158,2005-06-14,42.40375518798828,42.49765396118164,42.26291275024414,42.40375518798828,1806347.0,0.0,1.4999390615478367,-0.0,41.95800123016086,60.169769065816666,0.7986645597622015,0.4951965306887587,-0.7297562900786829,-0.8807592566686253,14.5771820641241,0.2347412109375,0.3478376456933461,-0.5347423553466797,-1.2868171834034996,0.21733247271014022,-0.9107797693750896,-0.15870494131826973,1.4468439550781227,10.066938419380786,-52.98172303754629,0.37603741402840984,6,0.7417850494384766,0.5821590423583984,-1.0422534942626953,-1.0422534942626953,-0.6009368896484375,1,-0.013728995159182023,-3.6956706056912725,42.40375518798828,2.149960897429387,42.741783142089844,13.999796871826122,43.32394409179688,-0.013728995159182023
8159,2005-06-15,42.50704193115234,42.50704193115234,42.13145446777344,42.36619567871094,1018779.0,0.0024357923657032376,4.333297221169388,100.0,44.70988057453993,57.6813820865259,0.6537239558789594,0.41308907942642037,-0.7948237915625924,-0.9794933961212493,14.887180598824074,0.37558746337889914,0.3446013657834186,-0.4314556121826243,-1.1835304402394442,0.3206192158741956,-0.8074930262110342,-0.05541819815421434,1.2165423004882854,30.0751741896852,-30.546370903179024,0.37603741402840984,6,0.5727691650390696,0.47887229919434304,-1.1455402374267507,-1.1455402374267507,-0.7323951721191335,2,-0.00994035160835971,1.4999390615478367,42.40375518798828,-3.6956706056912725,42.40375518798828,2.149960897429387,42.741783142089844,-0.00994035160835971
8160,2005-06-16,42.49765396118164,42.58216094970703,42.16901397705078,42.58216094970703,1682061.0,-0.00022085681675754198,8.77781790276712,-0.5999945831753729,39.85242507694314,54.11854712531326,0.5995720116773384,0.4211445151188542,-0.7453269534540965,-0.9658610532297587,14.62819810304124,0.41314697265625,0.3559845538669819,-0.42628974914551065,-1.2014780454738698,0.3488985471828485,-0.8138838973096938,-0.038695600981327516,1.0667172940722622,37.50014648952502,-19.65639626875776,0.3875941481641802,6,0.5821571350097656,0.48826026916503906,-0.9131479263305664,-1.1361522674560547,-0.8075141906738281,3,-0.010163542855552765,4.333297221169388,42.50704193115234,1.4999390615478367,42.40375518798828,-3.6956706056912725,42.40375518798828,-0.010163542855552765
8161,2005-06-17,42.72300338745117,42.9295768737793,42.441314697265625,42.63849639892578,2119989.0,0.005302632151774178,-1.0392247456844017,-1.0,45.67473951158071,51.44442895149602,0.3063416531463403,0.210273442129278,-0.9307543721015179,-1.1877115739831865,14.423183856321781,0.4882621765136719,0.30077395765809456,-0.20328769683838033,-0.9755943850007327,0.569018991323972,-0.5894410409195601,0.1828656472427994,0.6980761890546816,74.11756833617719,18.356823226893482,0.38615334408117763,6,0.3568077087402344,0.2629108428955078,-1.0093889236450195,-1.361501693725586,-0.9765243530273438,4,-0.02483512996336734,8.77781790276712,42.49765396118164,4.333297221169388,42.50704193115234,1.4999390615478367,42.40375518798828,-0.02483512996336734
8162,2005-06-20,42.76995468139648,42.82629013061523,42.45070266723633,42.72300338745117,809933.0,0.0010989698809211745,3.705955453589853,0.5555906649211455,51.119428438894026,49.211275065736565,0.15334018246351633,0.20020965907092858,-0.929755475218272,-1.2283066491537156,14.717430669691678,0.37558746337889914,0.2257599743857739,-0.17323780059815164,-0.9141484076460742,0.5676728064497709,-0.5436931041221129,0.19721750292580964,0.5221623842361325,80.00028677535363,21.17537579064833,0.3704553035239611,6,0.12675857543946023,0.21595954895020242,-0.920189857482903,-1.4084529876708913,-0.6385002136230398,0,-0.02371019258399576,-1.0392247456844017,42.72300338745117,8.77781790276712,42.49765396118164,4.333297221169388,42.50704193115234,-0.02371019258399576
8163,2005-06-21,42.59154891967773,42.85446166992188,42.40375518798828,42.76995468139648,737406.0,-0.004171287134806079,1.594593407558517,-3.799805004875453,35.8973780248549,46.56575696529271,0.19636451587838621,0.37569189160561933,-0.6996407451389786,-1.0544127286077227,14.659105111569914,0.45070648193360086,0.12180848754127993,-0.33755912780762287,-1.094602906163054,0.41948465054780826,-0.7160810169853349,0.04096276137008914,0.5845018861689653,57.64710380789786,3.8640661959981557,0.3785218891777149,6,0.1643199920654368,0.488262176513679,-0.6854467391967702,-1.2300472259521413,0.47887420654297586,1,-0.01829805844433885,3.705955453589853,42.76995468139648,-1.0392247456844017,42.72300338745117,8.77781790276712,42.49765396118164,-0.01829805844433885
8164,2005-06-22,42.67605590820313,42.80751037597656,42.40375518798828,42.71361541748047,582342.0,0.0019841257401738144,2.583370010495311,0.21052856654118493,35.62230936484903,43.521685903871195,0.018079086075871942,0.2936695495447239,-0.7391690689353609,-1.1480834428731086,14.597627567812388,0.40375518798828125,0.009513257567007827,-0.24507083892821413,-1.0095907104205892,0.519449032564161,-0.6273307746743981,0.13718909681796987,0.39553526383623705,66.6666666666676,17.0898641508848,0.38225993574618694,6,-0.05633735656738992,0.40375518798827414,-0.7699537277221751,-1.3145542144775462,-0.1314544677734446,2,-0.02046200360552619,1.594593407558517,42.59154891967773,3.705955453589853,42.76995468139648,-1.0392247456844017,42.72300338745117,-0.02046200360552619
8165,2005-06-23,42.15962219238281,42.62910842895508,42.037559509277344,42.62910842895508,658916.0,-0.012101252208760238,1.5199840744923745,12.499796871828487,27.304906299702765,40.390931521900264,0.3933500211154879,0.8008771790423594,-0.17284108102334983,-0.6341643128977381,14.406041393336139,0.6384963989257884,-0.13371960389687132,-0.7295795440673842,-1.5656990902774623,0.10654000214269388,-1.1476393171724268,-0.3115197709623416,0.8179553092299656,13.683890915466757,-31.086577247535836,0.4180597731050406,6,0.3239459991455078,0.8732414245605469,-0.25352001190185547,-0.7981204986572266,0.09389877319335938,3,-0.009131377686282138,2.583370010495311,42.67605590820313,1.594593407558517,42.59154891967773,3.705955453589853,42.76995468139648,-0.009131377686282138
8166,2005-06-24,41.7558708190918,42.2441291809082,41.7558708190918,42.07511520385742,710994.0,-0.009576731296324636,-2.0588375872287545,0.6799866745752521,18.688494019234497,37.869729171195544,0.7180534574390549,1.1652776633850266,0.26624433141877546,-0.23994857379501866,14.057524018991874,0.48825836181640625,-0.23979413593272625,-1.070420265197754,-2.0448722216879673,-0.09596830870754047,-1.5576462434428606,-0.5831942869526472,1.108904523440728,0.0,-37.26558522906752,0.487225978245105,6,0.58685302734375,1.136148452758789,0.15023136138916016,-0.39436912536621094,0.9577445983886719,4,-0.0015741750152634681,1.5199840744923745,42.15962219238281,2.583370010495311,42.67605590820313,1.594593407558517,42.59154891967773,-0.0015741750152634681
8167,2005-06-27,41.69953155517578,41.78403854370117,41.50234603881836,41.7558708190918,922823.0,-0.0013492537171624353,4.000101567525476,0.1764769142529395,17.26388977111536,35.12593900907937,0.7420252869586719,1.1831841112455663,0.3588995475445884,-0.18982121395382023,14.337808948470734,0.2816925048828125,-0.3709766273292203,-1.0638488769531236,-2.157711750167536,0.030013996261288867,-1.6107803135603334,-0.5169174403459138,1.0099971540750445,14.583480275018331,-17.530071890874417,0.5469314366072063,6,0.5164299011230469,1.065725326538086,0.2042236328125,-0.3380298614501953,0.9859161376953125,0,0.0011258514783536455,-2.0588375872287545,41.7558708190918,1.5199840744923745,42.15962219238281,2.583370010495311,42.67605590820313,0.0011258514783536455
8168,2005-06-28,42.01877975463867,42.08450698852539,41.671363830566406,41.69953155517578,648479.0,0.0076559181256141695,-1.2000060940308968,-5.666531247884081,28.155358953019288,33.2865477177993,0.4050173881040209,0.8529423231729893,0.08647982803121579,-0.5071910492416265,14.370590191236829,0.4131431579589844,-0.4391674187552468,-0.7098588943481445,-1.853386190223162,0.433668401526873,-1.2816225422856533,-0.13809524641063575,0.49759972734295843,39.56848200011107,6.825714996250845,0.5717636479375093,6,0.19718170166015625,0.7464771270751953,-0.1197195053100586,-0.6572780609130859,0.3943672180175781,1,0.0026815322527857788,4.000101567525476,41.69953155517578,-2.0588375872287545,41.7558708190918,1.5199840744923745,42.15962219238281,0.0026815322527857788
8169,2005-06-29,41.81220626831055,41.92488479614258,41.63380432128906,41.92488479614258,950406.0,-0.0049162181180504305,4.166565102579728,-0.35294961105999595,25.382255778097147,31.678751129038638,0.5617358024890109,1.0006301841047929,0.34661988304818436,-0.3024700552449957,13.933836124047028,0.3849754333496094,-0.442480455015712,-0.8464792251586886,-2.0359423256895326,0.34298387537215547,-1.4412107754241106,-0.25174767489326655,0.5419278627649575,27.500050783075014,-4.848128949681378,0.5947315502654211,6,0.40375518798828125,0.9530506134033203,0.0868539810180664,-0.45070457458496094,0.27230072021484375,2,0.03009209439550098,-1.2000060940308968,42.01877975463867,4.000101567525476,41.69953155517578,-2.0588375872287545,41.7558708190918,0.03009209439550098
8170,2005-06-30,41.727699279785156,42.122066497802734,41.69953155517578,41.83098602294922,939011.0,-0.0020211080942035275,-4.294187936143772,0.9166497393188435,30.2919772965856,29.969555327372507,0.587299835697209,1.0128261259998368,0.4929888771643647,-0.2230244412425293,13.012820209824746,0.4225349426269531,-0.45200569538118174,-0.8521129608154325,-2.0699442822191685,0.3657183605883034,-1.4610286215173005,-0.24319730011356455,0.49014875652920153,30.379935614592657,-4.0020326111045,0.6089156607018692,6,0.45070457458496094,1.037557601928711,0.17136096954345703,-0.3661975860595703,0.3943672180175781,3,0.019576975839650013,4.166565102579728,41.81220626831055,-1.2000060940308968,42.01877975463867,4.000101567525476,41.69953155517578,0.019576975839650013
8171,2005-07-01,41.91549301147461,42.0,41.65258026123047,41.859153747558594,596400.0,0.004500457368384669,2.0833347439695302,-0.5454646181119811,39.92249465792618,28.725451573931643,0.304987479137651,0.7495776504048237,0.3596174726671819,-0.4098913966826814,11.624345286609055,0.34741973876953125,-0.4761318335315181,-0.5920186996459975,-1.7859082897979377,0.6018708905059427,-1.1889634947219676,0.004926095429972577,0.206573486328125,66.66666666666666,27.25321404316403,0.5969447950759718,7,0.2629108428955078,0.8497638702392578,0.004694938659667969,-0.5399055480957031,0.34741973876953125,4,0.008064510991413698,-4.294187936143772,41.727699279785156,4.166565102579728,41.81220626831055,-1.2000060940308968,42.01877975463867,0.008064510991413698
8172,2005-07-05,41.859153747558594,42.140846252441406,41.69953155517578,41.82159423828125,621641.0,-0.0013441155016498119,-2.1333929200184176,0.6666666666666666,39.01514568604941,29.07187020295325,0.24422578262079497,0.7091624538379051,0.47478163722469446,-0.3539930342916193,10.0091306865921,0.441314697265625,-0.4901035558297764,-0.5638507843017564,-1.6842586216556512,0.5565570530521384,-1.1240547029787038,-0.0036468656248089815,-0.3568077087402344,44.44394288207767,1.2638937523708478,0.560203918676947,7,0.2957744598388672,0.9061031341552734,0.23239612579345703,-0.38966941833496094,0.7323951721191335,1,0.020412779366608902,2.0833347439695302,41.91549301147461,-4.294187936143772,41.727699279785156,4.166565102579728,41.81220626831055,0.020412779366608902
8173,2005-07-06,41.68075180053711,41.88732528686523,41.56807327270508,41.56807327270508,973091.0,-0.004261957804913563,-4.666598957275248,3.0,33.82354039428678,28.872006984001892,0.312731472365293,0.777294555767142,0.7087265997038656,-0.18037225311151417,7.81681067481738,0.31925201416014914,-0.5477879838708191,-0.6469476699829073,-1.6706123850239507,0.3767170450581361,-1.1587800275034326,-0.13511531246238206,-0.16563575744628878,19.672458691033572,-24.12571767988346,0.511832357520522,7,0.3849754333496094,1.0845050811767578,0.4107980728149414,-0.21126747131347656,1.1267585754394531,2,0.024104553035462217,-2.1333929200184176,41.859153747558594,2.0833347439695302,41.91549301147461,-4.294187936143772,41.727699279785156,0.024104553035462217
8174,2005-07-07,41.3990592956543,41.47417831420898,40.845069885253906,41.37089157104492,890234.0,-0.006758335507738633,6.052557304140064,0.24998307265217687,30.564748628687525,29.23421168722242,0.4405623537896304,0.9595397931136631,1.0498880846890515,0.09020485409389778,7.093746849768004,0.8356819152832031,-0.6424022602043067,-0.8342739105224624,-1.8335020837566418,0.1649542627117171,-1.3338879971395556,-0.3346598239053691,0.7417869567871094,42.75347385774847,-1.7652962155151002,0.49961408661709095,7,0.1455402374267578,1.0375595092773438,0.7089223861694336,0.07042503356933594,1.1361503601074219,3,0.02449542801829807,-4.666598957275248,41.68075180053711,-2.1333929200184176,41.859153747558594,2.0833347439695302,41.91549301147461,0.02449542801829807
8175,2005-07-08,41.90610122680664,42.056339263916016,41.408451080322266,41.408451080322266,595229.0,0.012247667936879036,-1.603789783528546,17.66738894907909,36.8580160542014,31.253047468885413,-0.1187066800867953,0.35924923171495493,0.6094331267227346,-0.42586657464752875,6.3015149181967836,0.6572799682617188,-0.677558135134305,-0.2563398361206026,-1.1220376344164151,0.6093579621752099,-0.6891887352685089,0.17650906302730363,0.20882949829101705,81.8838318417334,39.41093572750179,0.4328488991479075,7,-0.4131431579589844,0.530517578125,0.22066020965576172,-0.41783714294433594,0.9108009338378906,4,0.004257274155693214,6.052557304140064,41.3990592956543,-4.666598957275248,41.68075180053711,-2.1333929200184176,41.859153747558594,0.004257274155693214
8176,2005-07-11,41.59624481201172,41.962440490722656,41.54929733276367,41.95305252075195,1023572.0,-0.00739406448521418,1.2000060940308968,-0.7169850371006317,32.59051285620379,32.95600558945079,0.18564850094632845,0.6101681217542563,0.9606433577098059,-0.12693312662054979,6.480236884902342,0.4131431579589844,-0.7330178801508609,-0.5089193344116225,-1.3647517413890853,0.34691307256584025,-0.9368355379003575,-0.08100313092288758,0.49328869628906347,57.97103155911446,19.408793862631057,0.4279162034887327,7,-0.1032867431640625,0.8403739929199219,0.6103277206420898,-0.028169631958007812,0.9671363830566406,0,0.012641085467387514,-1.603789783528546,41.90610122680664,6.052557304140064,41.3990592956543,-4.666598957275248,41.68075180053711,0.012641085467387514
8177,2005-07-12,41.99060821533203,42.09389877319336,41.3990592956543,41.408451080322266,933260.0,0.009480745319741857,-1.312505951134048,-1.631571069653071,41.62300017760852,34.45241016996071,-0.1822489947600019,0.19316969176112764,0.5709931489671618,-0.5283879900840063,7.089839857190908,0.6948394775390625,-0.70958685316063,-0.09389858245849325,-0.9392655469557383,0.7514683820387518,-0.5165820647071158,0.32878489979012926,-1.145538330078125,91.72900636277274,53.284887226449584,0.4226834822486222,7,-0.497650146484375,0.4460105895996094,0.5727720260620117,-0.29107666015625,0.7887344360351562,1,0.006484891419426653,1.2000060940308968,41.59624481201172,-1.603789783528546,41.90610122680664,6.052557304140064,41.3990592956543,0.006484891419426653
8178,2005-07-13,41.82159423828125,41.88732528686523,41.57746505737305,41.69013977050781,809720.0,-0.004025042366237241,1.3570993296770995,0.22580581748127568,38.36313308895033,35.89472987116661,-0.04933542941060409,0.3334284529786373,0.7443671513875358,-0.3592743011659394,7.5784842878007925,0.4131431579589844,-0.6220201149618987,-0.23380451202392294,-1.0729548477032935,0.6053458236554476,-0.6533796798636047,0.1857706558157588,-0.9515477752685513,78.19520852361069,41.53150387695587,0.41957516783968374,7,-0.32863616943359375,0.6150245666503906,0.9037570953369141,-0.11267471313476562,1.0140876770019531,2,0.018410457454338225,-1.312505951134048,41.99060821533203,1.2000060940308968,41.59624481201172,-1.603789783528546,41.90610122680664,0.018410457454338225
8179,2005-07-14,42.08450698852539,42.71361541748047,41.97183227539063,42.71361541748047,764883.0,0.006286531038156573,1.3582044301072436,-4.785751596053395,48.901128950349616,37.962413388251505,-0.30123877415680766,0.039249735112100836,0.48260253880119564,-0.6163595963572135,7.830022321893533,0.8920211791992188,-0.5133180792619072,0.05023498535156534,-0.7618788316296161,0.8623488023327468,-0.3558219231390254,0.45629189384215607,-1.1899834793090776,52.14290067120716,12.053051089843159,0.40605690849059045,7,-0.3051643371582031,0.16901397705078125,0.9718303680419922,-0.18779373168945312,0.8638496398925781,3,0.01717979938907921,1.3570993296770995,41.82159423828125,-1.312505951134048,41.99060821533203,1.2000060940308968,41.59624481201172,0.01717979938907921
8180,2005-07-15,42.06572723388672,42.15962219238281,41.95305252075195,41.95305252075195,565728.0,-0.00044623915028374483,-2.6666553813860583,-0.17910221505363305,55.10831435122703,39.649726687507155,-0.25643402751354216,0.02530909298026529,0.4911359136705329,-0.5867049450678863,8.252373684636833,0.20656967163085938,-0.46389719421277675,0.05305156707763814,-0.7296160175826358,0.8357191517379121,-0.33828222525249885,0.4443853594077751,-1.0984400483398389,50.71430022373572,5.323950953263811,0.3913337923301365,7,-0.28638458251953125,0.04694938659667969,1.0469474792480469,-0.16901397705078125,0.8920173645019531,4,0.011160687161419158,1.3582044301072436,42.08450698852539,1.3570993296770995,41.82159423828125,-1.312505951134048,41.99060821533203,0.011160687161419158
8181,2005-07-18,41.66197204589844,41.93427276611328,41.60563278198242,41.87793350219727,987362.0,-0.00959819821355734,1.0,-1.9166807732674904,49.44443190538528,40.80853626743336,0.12021972135762127,0.3641699673097065,0.8827687714384922,-0.1768609843367699,8.259346514015787,0.4600944519042969,-0.3918234985603348,-0.29765205383300497,-1.019030673595502,0.423726565929492,-0.658341363714257,0.06303725604824706,-0.6248317310742166,20.00011607560004,-28.07727525280974,0.36068930988124975,7,0.11737060546875,0.31455421447753906,1.4507026672363281,0.2347412109375,1.0422515869140625,0,0.027721446154150398,-2.6666553813860583,42.06572723388672,1.3582044301072436,42.08450698852539,1.3570993296770995,41.82159423828125,0.027721446154150398
8182,2005-07-19,41.7558708190918,41.78403854370117,41.60563278198242,41.69013977050781,796407.0,0.002253824497071566,1.9230913466045814,-0.30436472188365626,45.83336356139803,42.14296106377906,0.011319965460685921,0.20069284811419408,0.7751671627910639,-0.26646196575094194,8.266696163758757,0.17840576171875,-0.33946359289645045,-0.15304908752441548,-0.7695417529164104,0.4634435778675794,-0.4612954202204165,0.1551972451715855,-0.6516715001613278,15.702654154145751,-32.06922832017577,0.3082463326959988,7,0.023471832275390625,0.1314525604248047,1.3568038940429688,0.14084243774414062,0.7042236328125,1,0.0193388464935893,1.0,41.66197204589844,-2.6666553813860583,42.06572723388672,1.3582044301072436,42.08450698852539,0.0193388464935893
8183,2005-07-20,41.81220626831055,41.84037780761719,41.408451080322266,41.59624481201172,646349.0,0.0013491623600145886,2.172379978426236,3.285531890197899,50.0,44.302433438369334,-0.02727607719068459,0.08746154854289045,0.7036848404101335,-0.32262622939003904,8.460534150939573,0.4319267272949219,-0.33134341327874495,-0.05774650573730611,-0.5845646888425691,0.46907167736795685,-0.3211555972899376,0.20566258581532537,-0.6436303054380801,30.93519923072651,-18.59950106114696,0.2634090915526324,7,0.24413108825683594,0.07511711120605469,1.2722997665405273,0.08450698852539062,0.6291084289550781,2,0.0231304795745646,1.9230913466045814,41.7558708190918,1.0,41.66197204589844,-2.6666553813860583,42.06572723388672,0.0231304795745646
8184,2005-07-21,41.802818298339844,41.84037780761719,41.46479034423828,41.78403854370117,889595.0,-0.00022452701755226734,6.999837497460898,0.08695882571140905,51.28208133130201,45.905107358047175,0.0507444724618864,0.029591596501973072,0.7074936791271895,-0.30862210039779825,8.66484738380913,0.37558746337890625,-0.3159186762766808,-0.023472595214840908,-0.3890666235861744,0.34212143315649257,-0.20626960940050765,0.15932441897082583,-0.5724407572830543,52.500317395830685,0.520251132344157,0.18279701418566796,7,0.25351905822753906,0.08450508117675781,1.262908935546875,0.09389495849609375,0.6009368896484375,3,0.024707990010912173,2.172379978426236,41.81220626831055,1.9230913466045814,41.7558708190918,1.0,41.66197204589844,0.024707990010912173
8185,2005-07-22,41.7746467590332,41.943660736083984,41.66197204589844,41.87793350219727,563598.0,-0.0006739148328609446,1.3999934997399897,-5.4998984359134395,47.457603776755,47.557006349219535,0.06516056368280942,0.028926005002212207,0.7311573139412744,-0.28179851581158744,8.651820230311532,0.2816886901855469,-0.2690316010019487,-0.032395362854003906,-0.3629538303781601,0.2981631046701523,-0.197674596616082,0.1328838709080742,-0.4849397029194691,68.4209776054511,17.542768439932587,0.16527923376207646,7,0.2816905975341797,0.11267662048339844,1.2582159042358398,0.12206649780273438,0.88262939453125,4,0.028096224874264664,6.999837497460898,41.802818298339844,2.172379978426236,41.81220626831055,1.9230913466045814,41.7558708190918,0.028096224874264664
8186,2005-07-25,41.69013977050781,41.962440490722656,41.66197204589844,41.7652587890625,635805.0,-0.0020229252688322985,-3.571445153801509,0.7272861574825914,46.97986394186855,48.152213434137316,0.18370585569169862,0.11410639269715972,0.8118977369037452,-0.19689565766513084,8.040651489379599,0.30046844482421875,-0.18189699725738961,-0.11361579895019247,-0.4476056841224221,0.22037408622203714,-0.2806107415363073,0.05337914363592233,-0.3434763799394105,50.847305904630744,-0.8098970762217732,0.16699494258611505,7,0.3708934783935547,0.19718360900878906,1.3427228927612305,0.206573486328125,0.47887420654296875,0,0.030405386857867533,1.3999934997399897,41.7746467590332,6.999837497460898,41.802818298339844,2.172379978426236,41.81220626831055,0.030405386857867533
8187,2005-07-26,41.74647903442383,42.08450698852539,41.50234603881836,41.69013977050781,755618.0,0.0013513810274119464,-1.695646798025206,-0.75,51.22806167250168,49.5816499434208,0.09956546252004728,0.064786279586599,0.7578175754281204,-0.2540067186187116,7.041878015976461,0.5821609497070312,-0.14540601464731395,-0.05962390899658487,-0.3911805753161559,0.27193275732298616,-0.2254022421563704,0.10615442416320064,-0.3451375627789446,50.0,-5.467470579197766,0.16577833315978394,7,0.31455421447753906,0.1032867431640625,1.2863836288452148,0.15023422241210938,0.8169021606445312,1,0.022941925176466427,-3.571445153801509,41.69013977050781,1.3999934997399897,41.7746467590332,6.999837497460898,41.802818298339844,0.022941925176466427
8188,2005-07-27,42.13145446777344,42.65727615356445,42.11267471313477,42.25352096557617,1416237.0,0.009221746174860934,-5.823467558848648,-2.1666328119710205,63.17570859760056,51.167714348670906,-0.26466649185333324,-0.3281388860369887,0.3672103398645845,-0.6411213588813638,6.892520481461166,0.910797119140625,-0.050867273629663146,0.31971778869628764,-0.030366131462223223,0.6698017088547985,0.1446758286170322,0.4947597487755431,-0.6776220382951337,55.90541357568546,-1.1219485233330886,0.17504196007925488,7,-0.09859085083007812,-0.2816886901855469,0.8098592758178711,-0.2347412109375,0.2629127502441406,2,0.007800347466813351,-1.695646798025206,41.74647903442383,-3.571445153801509,41.69013977050781,1.3999934997399897,41.7746467590332,0.007800347466813351
8189,2005-07-28,43.0704231262207,43.09859085083008,42.30046844482422,42.43192672729492,1446377.0,0.022286642374653498,1.2973109483601066,-5.2307259601862555,68.12870776679884,52.61442472817888,-1.172362013438935,-1.231132781230663,-0.5653844980136142,-1.570044206681331,6.9241162426335325,0.9671363830566406,0.006601051262805413,1.1957756042480483,0.5328808461308085,1.858670362365288,0.864328225189432,1.5272229833066646,-1.5680770874023438,98.23537565181648,42.52004659491557,0.3314473790586188,7,-0.8169021606445312,-1.098592758178711,-0.15258312225341797,-1.1737098693847656,-0.6572761535644531,3,-0.014606506815859066,-5.823467558848648,42.13145446777344,-1.695646798025206,41.74647903442383,-3.571445153801509,41.69013977050781,-0.014606506815859066
8190,2005-07-29,42.54460144042969,43.13615036010742,42.48826217651367,42.95774459838867,1043807.0,-0.012208416997670501,-1.4642885643603862,-0.6470563634408345,63.83561064436995,54.21344458806607,-0.6386268954313508,-0.6756118785058831,-0.048248728978983024,-1.033234303701299,7.45673235273927,0.64788818359375,0.08461708546827396,0.6291088104248033,-0.09362983296499294,1.3518474538145995,0.2677394887299016,0.9904781321197049,-0.9464807128906259,63.79315980686074,8.017688352780084,0.3613693216948989,7,-0.27230072021484375,-0.5539913177490234,0.3051633834838867,-0.64788818359375,0.4600944519042969,4,-0.003310555221409661,1.2973109483601066,43.0704231262207,-5.823467558848648,42.13145446777344,-1.695646798025206,41.74647903442383,-0.003310555221409661
8191,2005-08-01,42.25352096557617,42.7042236328125,42.21596145629883,42.48826217651367,854663.0,-0.006841772281286573,-2.1514994829369183,0.5681837068225257,53.95482657430456,55.1158293672779,-0.2847559546305405,-0.3772505794649845,0.23421676229332178,-0.7303478636963305,7.6948467083622685,0.4882621765136719,0.0904042757577983,0.32112693786621094,-0.4172522198118713,1.0595060955442932,-0.048062640972830195,0.6903165167052521,-0.5323578674316423,45.97704369915852,-5.0336526942123285,0.3691895788390427,8,0.018779754638671875,-0.2629108428955078,0.504694938659668,-0.3568077087402344,0.8075103759765625,0,0.00955553948550758,-1.4642885643603862,42.54460144042969,1.2973109483601066,43.0704231262207,-5.823467558848648,42.13145446777344,0.00955553948550758
8192,2005-08-02,42.71361541748047,42.76995468139648,41.95305252075195,42.2253532409668,951152.0,0.010888902069939643,1.7187446439793974,-2.080001950078003,62.337678782852045,56.486682565372575,-0.6645967021102024,-0.8116630910185378,-0.22145374048997724,-1.1761408653921421,8.092153206998523,0.8169021606445241,0.08531479549238696,0.7384983062744155,-0.07690026481939327,1.5538968773682242,0.3307990207275111,1.1461975918213199,-0.8792533383789092,64.28571428571429,16.023251141247073,0.40769928554690527,8,-0.4131450653076172,-0.7230052947998047,-0.09624385833740234,-0.8169021606445312,0.018779754638671875,1,-0.012750066579632402,-2.1514994829369183,42.25352096557617,-1.4642885643603862,42.54460144042969,1.2973109483601066,43.0704231262207,-0.012750066579632402
8193,2005-08-03,42.685447692871094,42.76995468139648,42.45070266723633,42.59154891967773,674678.0,-0.0006594554062929747,1.4285776468711324,0.19231219969531516,58.88891020526542,57.33188577359073,-0.5582378476394609,-0.7424316344121067,-0.203325111345535,-1.1279930916208372,8.210283310288476,0.31925201416014914,0.1347240355541004,0.6600957870483413,-0.20143325129825485,1.5216248253949374,0.22933126787504676,1.0908603062216358,-0.7469425512890666,61.90486938241193,13.54942528214638,0.43076451917329706,8,-0.3661994934082031,-0.6948375701904297,-0.1948385238647461,-0.7887344360351562,0.3474159240722656,2,-0.002859674769748799,1.7187446439793974,42.71361541748047,-2.1514994829369183,42.25352096557617,-1.4642885643603862,42.54460144042969,-0.002859674769748799
8194,2005-08-04,42.41314697265625,42.58216094970703,42.21596145629883,42.56338119506836,670418.0,-0.0063792401141975486,2.900018281907006,-1.5999593743651035,54.78038589934704,58.145528231656506,-0.21261635863488237,-0.41135291913536776,0.05677608836239756,-0.8394917693251713,6.828179037285224,0.4694862365722656,0.19011921469191861,0.3370906829834013,-0.48782746135385224,1.1620088273206548,-0.07536838918522193,0.7495497551520245,-0.4600944519042969,38.88896054065557,-8.789379199965403,0.4124590721686261,8,-0.09389877319335938,-0.42253684997558594,0.07746219635009766,-0.5164337158203125,0.22534942626953125,3,-0.0004427814481858805,1.4285776468711324,42.685447692871094,1.7187446439793974,42.71361541748047,-2.1514994829369183,42.25352096557617,-0.0004427814481858805
8195,2005-08-05,42.08450698852539,42.42253494262695,41.93427276611328,42.26291275024414,1111541.0,-0.007748540431171791,-1.0392085012825212,1.1875174567706879,55.93666556256961,59.140728411734415,0.1839432068740905,-0.07237249657919165,0.3703570394689635,-0.4936990655690039,6.883707388471475,0.4882621765136719,0.22144800606970705,-0.0004695892333970164,-0.8214987890726704,0.8205596106058763,-0.4109841891530337,0.41004501068623966,1.0516433715820312,17.977440897616887,-31.830467288039003,0.4105145999196358,8,0.2347412109375,-0.09389686584472656,0.40610218048095703,-0.18779373168945312,0.4507026672363281,4,0.007809049164350768,2.900018281907006,42.41314697265625,1.4285776468711324,42.685447692871094,1.7187446439793974,42.71361541748047,0.007809049164350768
8196,2005-08-08,42.122066497802734,42.48826217651367,42.07511520385742,42.20657348632813,749334.0,0.0008924783005674897,-3.6314439051508476,0.4736785836469779,55.22785692502069,59.58515010645875,0.23925606677956068,-0.07222179877969381,0.31090230891904014,-0.5096653037478944,6.891753181270024,0.41314697265625,0.2533229770039469,0.01079883575439311,-0.7773522316849721,0.7989499031937584,-0.38327669796529307,0.4048743694740793,0.9900463104248018,22.471915241316854,-30.34264612481594,0.39407553371968373,8,0.4131450653076172,-0.1314563751220703,0.3497638702392578,-0.22535324096679688,0.4694824218749929,0,0.020954085777754816,-1.0392085012825212,42.08450698852539,2.900018281907006,42.41314697265625,1.4285776468711324,42.685447692871094,0.020954085777754816
8197,2005-08-09,42.26291275024414,42.47887420654297,42.17840576171875,42.26291275024414,691824.0,0.003343764068383326,-2.55554552430822,-0.0,56.28274311530469,58.819265052870314,0.20044916567050564,-0.2019771618070365,0.15116230967726096,-0.6181347822287506,6.621720987584588,0.3568077087402344,0.3087029590955339,0.13802986145019247,-0.6507526837231268,0.9268124066235117,-0.25636141113646715,0.5324211340368521,0.8256432571411096,39.32596579160024,-15.584661390380845,0.39439127258665896,8,0.27229881286621094,-0.27230262756347656,0.20891761779785156,-0.3661994934082031,0.46009063720703125,1,0.018884609208672742,-3.6314439051508476,42.122066497802734,-1.0392085012825212,42.08450698852539,2.900018281907006,42.41314697265625,0.018884609208672742
8198,2005-08-10,42.59154891967773,42.93896865844727,42.41314697265625,42.43192672729492,886187.0,0.007775994318604651,-4.333372025536926,100.0,60.09611675421859,57.9267549403614,-0.06264720772954746,-0.495370573436702,-0.18506815641318042,-0.9181515398909497,6.3470574324534015,0.6760559082031321,0.386903480779921,0.42816829681395774,-0.3733430007048426,1.229679594332758,0.027412648054557565,0.8289239455733579,0.4739214228820856,65.42040816326413,9.783339400218189,0.40075564875939906,8,-0.05633735656737571,-0.6009387969970632,-0.1314563751220632,-0.6948356628417898,-0.3380279541015554,2,0.0033069060885067003,-2.55554552430822,42.26291275024414,-3.6314439051508476,42.122066497802734,-1.0392085012825212,42.08450698852539,0.0033069060885067003
8199,2005-08-11,42.80751037597656,42.80751037597656,42.27230072021485,42.61971664428711,713124.0,0.005070523654965298,4.699973592800916,1.176488863397433,62.61466970930617,57.79109483646542,-0.3574103316626349,-0.6897531950199749,-0.4223143254592898,-1.1075454778782756,5.934951596219852,0.5352096557617116,0.45990956489217893,0.6079795837402315,-0.24228874591587868,1.4582479133963417,0.18284541891217998,1.033113748568283,0.23533601505432244,86.91561461793958,31.536740037341843,0.4251341648280537,8,-0.37088966369628906,-0.8169002532958984,-0.39201831817626953,-0.910797119140625,-0.8638496398925781,3,0.005264338873892216,-4.333372025536926,42.59154891967773,-2.55554552430822,42.26291275024414,-3.6314439051508476,42.122066497802734,0.005264338873892216
8200,2005-08-12,42.53520965576172,42.94835662841797,42.441314697265625,42.80751037597656,968937.0,-0.006361050148051994,-1.204095846115579,-1.4499989843384997,59.86840932984087,58.44815958708057,-0.09675696591822458,-0.4010380580610544,-0.17792829908330532,-0.8056430699659671,5.63932140413242,0.5070419311523438,0.46191952496771194,0.3122047424316392,-0.5483701356763291,1.1727796205396075,-0.11808269662234494,0.7424921814856233,0.48546526277081625,52.688115676124326,-3.1291405544695365,0.43028743905398453,8,-0.09389495849609375,-0.2676048278808594,-0.5446004867553711,-0.6384963989257812,-0.6103248596191406,4,0.0024282645836228856,4.699973592800916,42.80751037597656,-4.333372025536926,42.59154891967773,-2.55554552430822,42.26291275024414,0.0024282645836228856
8201,2005-08-15,42.81690216064453,42.82629013061523,42.41314697265625,42.66666793823242,590223.0,0.00662257238562014,3.8889741564160816,-0.5517217225631111,61.874997355045934,58.39675053954655,-0.32422542251558895,-0.6237496869193251,-0.48665400754809696,-1.0575944916092297,6.002704265506406,0.41314315795897727,0.37159908897042015,0.5361507415771456,-0.3209018831630601,1.3932033663173513,0.10762442920704274,0.9646770539472485,0.18204471483961981,82.9269017727088,25.284327207073147,0.42852631237010225,8,-0.37558746337890625,-0.5492973327636719,-0.8521137237548828,-0.9201889038085938,-1.5868568420410085,0,-0.006579002465566752,-1.204095846115579,42.53520965576172,4.699973592800916,42.80751037597656,-4.333372025536926,42.59154891967773,-0.006579002465566752
8202,2005-08-16,42.56338119506836,43.5399055480957,42.43192672729492,43.19248962402344,1920408.0,-0.005921048763055992,-1.4842090858161883,-4.187517456770688,54.935638406848966,57.95749811750028,-0.10533319925765738,-0.32320089522582407,-0.26972362692553986,-0.7746051400835796,6.837711466958439,1.1079788208007812,0.32340493278552174,0.24225425720214844,-0.5862939344735381,1.070802448877835,-0.17201983863569836,0.6565283530399952,-0.6291084289550781,22.963029837944767,-33.457630490861376,0.414274095837844,8,0.1737079620361328,-0.09389877319335938,-0.5985927581787109,-0.6666679382324219,-1.4084510803222656,1,0.0006617830590167628,3.8889741564160816,42.81690216064453,-1.204095846115579,42.53520965576172,4.699973592800916,42.80751037597656,0.0006617830590167628
8203,2005-08-17,42.77934265136719,42.94835662841797,42.56338119506836,42.65727615356445,1396748.0,0.005073879241620283,-1.484863407487658,-0.19403093677425615,46.01541718407149,56.983612704691886,-0.3426033921420881,-0.4880125611759496,-0.5217313133027801,-0.959693135338398,7.5071499337703465,0.3849754333496094,0.3450989017834871,0.4098588943481474,-0.4064268213936728,1.2261446100899676,0.0017160364772408343,0.8180017522190539,-0.8129572296142555,39.999999999999666,-10.671554233064946,0.40814285787090987,8,-0.04225349426269531,-0.3051643371582031,-0.8145542144775391,-0.43662071228027344,-1.4084510803222656,2,-0.0013169735770639512,-1.4842090858161883,42.56338119506836,3.8889741564160816,42.81690216064453,-1.204095846115579,42.53520965576172,-0.0013169735770639512
8204,2005-08-18,42.8356819152832,42.976524353027344,42.79812240600586,42.82629013061523,1042316.0,0.0013169735770639512,-4.428554846198491,0.07693990437206984,54.57227739621371,56.83201401954123,-0.3718018843093418,-0.4880261362686298,-0.6045188572895341,-0.9846678546875296,8.229167969729287,0.19718170166015625,0.29500099015697856,0.41455497741699077,-0.3812130229367483,1.2103229777707298,0.016670977240124785,0.8124389775938567,-0.8378260910034143,37.500042319372454,-11.03617989962585,0.397884000176869,8,-0.028171539306640625,-0.36150360107421875,-0.8708934783935547,-0.3990631103515625,-1.3051643371582031,3,-0.013590561038770876,-1.484863407487658,42.77934265136719,-1.4842090858161883,42.56338119506836,3.8889741564160816,42.81690216064453,-0.013590561038770876
8205,2005-08-19,42.94835662841797,43.19248962402344,42.845069885253906,43.061031341552734,801732.0,0.0026303938234859547,-1.1764867545316589,-11.997156783094091,61.56249563582394,57.53586276518604,-0.3900735175774841,-0.5357279850402179,-0.744088707221664,-1.0704017488596023,9.338370868795383,0.3568077087402344,0.2656706037660044,0.4685441970825224,-0.29910109606557,1.2361894902306148,0.08472155050847618,0.8523668436565686,-0.9196598096618587,47.49994075287856,-1.3038201263124805,0.38382264657404613,8,-0.08920097351074219,-0.4741783142089844,-0.9319248199462891,-0.5117378234863281,-0.40375518798828125,4,-0.02339311608652328,-4.428554846198491,42.8356819152832,-1.484863407487658,42.77934265136719,-1.4842090858161883,42.56338119506836,-0.02339311608652328
8206,2005-08-22,42.95774459838867,43.21126937866211,42.72300338745117,42.98591613769531,1110795.0,0.00021858740840596802,1.0392081889512885,0.25002539188136913,54.77936948199661,57.368821250374026,-0.30000289941497016,-0.469344527115112,-0.7620495856534788,-1.05357027728369,10.434941681714626,0.4882659912109375,0.2729378185690621,0.41455192565918253,-0.28485711835038074,1.1139609696687458,0.06484740365439734,0.7642564476639677,-0.8988236050457701,47.45739369943192,0.5867148884664601,0.34970452200478236,8,-0.05164146423339844,-0.4835662841796875,-1.011734962463379,-0.5211257934570312,-0.35680389404296875,0,-0.024043622678571297,-1.1764867545316589,42.94835662841797,-4.428554846198491,42.8356819152832,-1.484863407487658,42.77934265136719,-0.024043622678571297
8207,2005-08-23,42.7042236328125,43.079811096191406,42.64788818359375,43.004695892333984,585750.0,-0.005901635850446452,-1.0909116090967008,10.665809072444144,50.33777663096291,56.28456123667895,0.02536906153947882,-0.14797979988449583,-0.5093269005959655,-0.766342165065069,11.169391477210974,0.43192291259765625,0.29739809364996006,0.11314373016357138,-0.47959947585883356,0.7058869361859763,-0.1832278728476311,0.40951533317477384,-0.6156829483745412,21.73869524258125,-22.270641511631247,0.2963716030112026,8,0.20187950134277344,-0.23004531860351562,-0.826289176940918,-0.2676048278808594,0.2535209655761719,1,-0.034520667718596965,1.0392081889512885,42.95774459838867,-1.1764867545316589,42.94835662841797,-4.428554846198491,42.8356819152832,-0.034520667718596965
8208,2005-08-24,42.4600944519043,42.79812240600586,42.41314697265625,42.72300338745117,935922.0,-0.005716745561453629,-1.1579104924412513,0.8749857173689489,50.85322717736893,54.97773428868592,0.27813984063010366,0.12862745009874743,-0.2688492614329334,-0.4952804369324184,11.299016191264446,0.3849754333496094,0.32099999657998524,-0.14741744995117045,-0.7036051975633342,0.40877029766099326,-0.42551132375725587,0.13067642385491496,-0.34252647019318516,5.882240480253127,-37.173042874134794,0.2780938738060822,8,0.5164318084716797,0.0140838623046875,-0.6267614364624023,-0.02347564697265625,0.8544578552246094,2,-0.030738611253835035,-1.0909116090967008,42.7042236328125,1.0392081889512885,42.95774459838867,-1.1764867545316589,42.94835662841797,-0.030738611253835035
8209,2005-08-25,42.441314697265625,42.72300338745117,42.28168869018555,42.53520965576172,1184387.0,-0.00044229187148758786,-1.1363569212586793,0.35713871154962273,57.30770733231767,54.693211844516675,0.267659276681556,0.10314785852092001,-0.25734430768635264,-0.45495115561578814,10.567622179094574,0.441314697265625,0.33179616262772527,-0.13474178314208984,-0.6503780663622081,0.3808945000780284,-0.39255992475214896,0.12307635846796927,-0.29529996422682103,17.171829090133123,-27.855374462154593,0.2578181416100583,8,0.469482421875,0.06103324890136719,-0.4694843292236328,-0.004695892333984375,0.9295768737792969,3,-0.025221252778243164,-1.1579104924412513,42.4600944519043,-1.0909116090967008,42.7042236328125,1.0392081889512885,42.95774459838867,-0.025221252778243164
8210,2005-08-26,42.40375518798828,42.6948356628418,42.27230072021485,42.30986022949219,1147538.0,-0.0008849751602950651,-4.000000000000337,-1.0,55.769209734755265,54.01479099781772,0.31805822914971316,0.13661902196345466,-0.22734338608047722,-0.3952420939628851,9.72825310550661,0.422534942626946,0.2968904974071265,-0.1652589797973647,-0.6865206316848145,0.35600267209008507,-0.42588980574109314,0.09537184614636374,-0.229862638648342,13.999878120619307,-32.48085260245966,0.2606308259437257,8,0.5023479461669922,0.11737060546875,-0.43192481994628906,0.032863616943359375,0.8920211791992188,4,-0.020593402777465464,-1.1363569212586793,42.441314697265625,-1.1579104924412513,42.4600944519043,-1.0909116090967008,42.7042236328125,-0.020593402777465464
8211,2005-08-29,42.65727615356445,42.71361541748047,42.35680770874024,42.43192672729492,1021868.0,0.005978738544551998,1.111113618922903,2.400016250914114,57.72054869815627,54.32422547462964,0.04415665011291736,-0.08970174677600085,-0.49289764228583977,-0.6267135223879521,9.493407913795618,0.35680770874022727,0.2344786830423402,0.06807422637939453,-0.43260813455404445,0.5687565873128335,-0.18226695408732496,0.318415406846114,-0.45606334424940087,47.67436367415536,0.27668140103435945,0.25034118046671805,8,0.08450889587402344,-0.13615036010742188,-0.6854457855224609,-0.2206573486328125,0.3192481994628906,0,-0.0026413949341055343,-4.000000000000337,42.40375518798828,-1.1363569212586793,42.441314697265625,-1.1579104924412513,42.4600944519043,-0.0026413949341055343
8212,2005-08-30,42.16901397705078,42.375587463378906,41.87793350219727,42.36619567871094,1039760.0,-0.01144616394998943,3.60864803758781,-0.8750042319802281,42.21452800773747,53.90190445503697,0.525898770120584,0.37488906064521643,-0.024104118046622602,-0.11571878862575602,9.744422275038334,0.7793426513671804,0.18968555594290137,-0.3929578781127958,-0.9234974419009632,0.13758168567537155,-0.6582276600068795,-0.12768809621871213,1.3708915710449219,31.632686902520803,-12.92818032893279,0.2652697818940854,8,0.37558746337890625,0.35211181640625,-0.19483566284179688,0.2676048278808594,0.854461669921875,1,0.010242751408178208,1.111113618922903,42.65727615356445,-4.000000000000337,42.40375518798828,-1.1363569212586793,42.441314697265625,0.010242751408178208
8213,2005-08-31,42.56338119506836,42.61971664428711,41.7746467590332,42.16901397705078,947531.0,0.00935206164014657,2.333358411640347,-2.0000193461017606,45.77925803792251,52.924902304115726,0.10915460508471142,-0.03066412734316515,-0.42800737737539407,-0.4824306256774449,9.872931686396477,0.8450698852539062,0.1162823344280568,0.007512664794923296,-0.5198449545596304,0.534870284149477,-0.25616614488235,0.2711914744721966,0.9432849121093767,83.16854782265915,42.14911127739596,0.263678809677276,8,-0.07042312622070312,0.09389495849609375,-0.6079816818237305,-0.12676239013671875,0.2629089355468679,2,0.009265321321934916,3.60864803758781,42.16901397705078,1.111113618922903,42.65727615356445,-4.000000000000337,42.40375518798828,0.009265321321934916
8214,2005-09-01,42.39436721801758,43.023475646972656,42.27230072021485,42.3286361694336,908126.0,-0.003970877601950584,-7.421151666774171,0.16667472746440967,47.474793071326275,51.35960201917153,0.2335445176059352,0.14426744680875458,-0.2734143409583467,-0.2908111788993253,10.658491320228334,0.7511749267578054,0.09481748141325852,-0.16056232452392294,-0.6890555900640791,0.36793094101623325,-0.4248089572939975,0.1036843082461516,1.043018115234375,49.624129051571146,9.664278541152626,0.2642466327700767,9,0.09859085083007812,0.262908935546875,-0.4530525207519531,0.0422515869140625,0.460094451904304,3,0.02170536204442386,2.333358411640347,42.56338119506836,3.60864803758781,42.16901397705078,1.111113618922903,42.65727615356445,0.02170536204442386
8215,2005-09-02,42.41314697265625,42.59154891967773,42.26291275024414,42.42253494262695,795449.0,0.00044297759044487073,-1.1212158518718687,-0.1428239800359971,42.00743662856728,49.9404983687905,0.14624002852726647,0.15955124003500742,-0.2900453930137914,-0.28169918089272983,10.926171249483382,0.32863616943358664,0.10135495735417521,-0.15821456909179688,-0.6438187140307292,0.32738957584713546,-0.40101664156126304,0.08458750337766929,0.9577288176269505,51.127918307251974,15.917253429771236,0.2428020724694671,9,0.014081954956054688,0.24412918090820312,-0.30047130584716797,0.023471832275390625,0.5070419311523438,4,0.02258131420915621,-7.421151666774171,42.39436721801758,2.333358411640347,42.56338119506836,3.60864803758781,42.16901397705078,0.02258131420915621
8216,2005-09-06,43.004695892333984,43.12676239013672,42.54460144042969,42.6948356628418,927402.0,0.013947300822999775,1.10168978006693,-33.00609508329947,57.704931134613844,50.75907109141839,-0.4894157529783527,-0.38207192202767715,-0.8595113534701397,-0.8470306998492845,11.686078808092985,0.7136154174804688,0.08062071706500262,0.38920288085937216,-0.08476468898243184,0.8631704507011762,0.15221909593847016,0.6261866657802742,0.3023307366992185,90.97218499699534,51.972823429671635,0.23698378492090139,9,-0.5539913177490234,-0.34741973876953125,-0.8732404708862305,-0.5680770874023438,-0.1032867431640625,1,0.006768574194368382,-1.1212158518718687,42.41314697265625,-7.421151666774171,42.39436721801758,2.333358411640347,42.56338119506836,0.006768574194368382
8217,2005-09-07,43.061031341552734,43.089202880859375,42.82629013061523,43.01408386230469,1479711.0,0.0013099836668950537,4.090741219485309,0.15151179396267297,55.208317169679574,51.24296997945291,-0.5473780262227308,-0.39584366277129845,-0.8908376570991976,-0.8761052379796865,12.487052715424758,0.26291275024414773,0.02538323701367773,0.4056324005126939,-0.07764737476477279,0.8889121757901606,0.16399251287396055,0.6472722881514272,0.1847000926804654,95.1386518229703,53.941579473406264,0.24163988763873215,9,-0.6103267669677734,-0.40375518798828125,-0.9295759201049805,-0.6244125366210938,-0.262908935546875,2,-0.0019624933702840908,1.10168978006693,43.004695892333984,-1.1212158518718687,42.41314697265625,-7.421151666774171,42.39436721801758,-0.0019624933702840908
8218,2005-09-08,42.73239517211914,43.10798263549805,42.64788818359375,42.91079711914063,803117.0,-0.0076318694465747905,-1.6486664543827478,-3.800032501828379,48.264972907022646,50.238221709975676,-0.19674367530656411,-0.05914712295670199,-0.550787386937202,-0.5188438721541715,13.141819358193828,0.4600944519042969,-0.014278395794228516,0.06995391845703125,-0.4135130741994004,0.5534209111134629,-0.17177957787118459,0.3116874147852471,0.4544928751060624,54.3477012890092,12.159058704060499,0.24173349632821536,9,-0.2816905975341797,-0.0751190185546875,-0.5868549346923828,-0.2957763671875,0.2816886901855469,3,0.006811705116951394,4.090741219485309,43.061031341552734,1.10168978006693,43.004695892333984,-1.1212158518718687,42.41314697265625,0.006811705116951394
8219,2005-09-09,43.03286361694336,43.10798263549805,42.7042236328125,42.86384963989258,723987.0,0.007031397224845026,1.5294061417134663,-0.9473774242521059,51.335314434512156,49.745566676615326,-0.45201022781754574,-0.36034194832262045,-0.8294554276680941,-0.7846012956288746,14.137916063227543,0.4037590026855469,-0.015686783586410513,0.35915470123291016,-0.1484495902555807,0.866758992721401,0.10535255548866473,0.6129568469771556,0.0975347787541665,89.13019478655615,45.646535437147406,0.2538021457442445,9,-0.5821590423583984,-0.37558746337890625,-0.877934455871582,-0.5962448120117188,0.15962600708007812,4,-0.004800365789433547,-1.6486664543827478,42.73239517211914,4.090741219485309,43.061031341552734,1.10168978006693,43.004695892333984,-0.004800365789433547
8220,2005-09-12,42.63849639892578,43.004695892333984,42.49765396118164,42.96713638305664,1146686.0,-0.009164326630178188,1.51160681386582,-1.9444544756917799,45.50264663997635,48.388022003484224,-0.023292714014289118,0.04443838300232983,-0.4146965803508422,-0.35341588228969556,14.715701493243005,0.5352096557617188,-0.009454363303483149,-0.040376853942873936,-0.5441352595448521,0.4633815516591042,-0.29225605674385946,0.2115023488581116,0.4694862365722656,22.387625290297546,-19.742691963511692,0.2518792028009881,9,-0.1877918243408203,0.018779754638671875,-0.4835672378540039,-0.20187759399414062,0.6009407043457102,0,0.00506503017778881,1.5294061417134663,43.03286361694336,-1.6486664543827478,42.73239517211914,4.090741219485309,43.061031341552734,0.00506503017778881
8221,2005-09-13,42.53520965576172,42.64788818359375,42.18779373168945,42.64788818359375,1310163.0,-0.0024223823982373327,7.166497393188435,0.3428631124421075,47.5138096745159,48.97683107757072,0.06800995255587594,0.13232368188155164,-0.2978520571494556,-0.21893510820149942,15.133818013113546,0.4600944519042969,-0.02272380198004953,-0.12957897186279155,-0.6328397580114569,0.37368181428587377,-0.38120936493712065,0.12205142121153756,0.5727729797363281,37.75484823109003,-6.667573474405202,0.2516303930743314,9,-0.08450508117675781,0.12206649780273438,-0.3802804946899414,-0.09859085083007812,0.7417869567871094,1,0.009050836969243026,1.51160681386582,42.63849639892578,1.5294061417134663,43.03286361694336,-1.6486664543827478,42.73239517211914,0.009050836969243026
8222,2005-09-14,42.59154891967773,42.77934265136719,42.50704193115234,42.61971664428711,1781106.0,0.0013245324137804992,-1.7619268717352183,0.24998307265223993,52.04677042672124,49.673221342992804,0.08706635827051912,0.08242905302571302,-0.33788308105967957,-0.2414869892347653,14.377987769309991,0.27230072021485086,-0.026394039168145866,-0.07464809417725604,-0.5768705561166314,0.4275743677621193,-0.32575932514694017,0.1764631367924281,0.46310028076172927,43.877424115544244,-5.196173761630426,0.25111123096968757,9,0.06572914123535867,0.06572723388672586,-0.32863807678221946,-0.15493011474608664,0.3098602294921946,2,0.007275157568853663,7.166497393188435,42.53520965576172,1.51160681386582,42.63849639892578,1.5294061417134663,43.03286361694336,0.007275157568853663
8223,2005-09-15,42.72300338745117,42.73239517211914,42.33802795410156,42.61971664428711,2017004.0,0.0030863979147917053,5.4613125,-3.6668472372688474,54.23727062917239,50.424607738309035,-0.021640254518992208,-0.056351811147649755,-0.4454142479538703,-0.3392460931651442,13.445787607850828,0.3943672180175781,-0.05279913553296467,0.05962333679199361,-0.44055483761415815,0.5598015111981454,-0.19046575041108582,0.30971242399507304,0.28044571533203566,58.16301995672036,4.845284755937186,0.2500890872030774,9,-0.06572532653808594,-0.06572723388671875,-0.46009254455566406,-0.28638458251953125,0.5539932250976562,3,0.0017582803782176804,-1.7619268717352183,42.59154891967773,7.166497393188435,42.53520965576172,1.51160681386582,42.63849639892578,0.0017582803782176804
8224,2005-09-16,42.25352096557617,43.004695892333984,42.2347412109375,42.73239517211914,8688377.0,-0.010988984496649423,-1.9818141527552076,-4.636356921258679,48.00000406265838,51.09044856431916,0.47579722531730795,0.38712863094145433,0.05211047542631775,0.16454228760483147,12.619587911936064,0.7699546813964844,-0.001722825605838807,-0.38075103759765483,-0.9058470083200589,0.14434493312474928,-0.6432990229588569,-0.11820305223645278,-0.47887420654296875,8.045912601682964,-48.16968693694626,0.26254798536120094,9,0.40375709533691406,0.40375518798828125,0.009389877319335938,0.18309783935546875,1.2863845825195312,4,0.01799998862457275,5.4613125,42.72300338745117,-1.7619268717352183,42.59154891967773,7.166497393188435,42.53520965576172,0.01799998862457275
8225,2005-09-19,41.943660736083984,42.25352096557617,41.7652587890625,42.25352096557617,1894742.0,-0.007333358792622979,2.1514994829369183,0.6470597607022799,40.64037880774026,49.19438719466654,0.7957376217160999,0.6512502093613932,0.3706445972242136,0.5072549347440969,11.32656011663314,0.4882621765136719,0.0030915953853352107,-0.6403764724731431,-1.2275232803213925,-0.05322966462489376,-0.9339498763972642,-0.346803068549022,1.06103515625,14.393787837284671,-41.12997411675375,0.2935734039241241,9,0.49295997619628906,0.7089214324951172,0.2699546813964844,0.49295806884765625,1.6150245666503906,0,0.02977396026058088,-1.9818141527552076,42.25352096557617,5.4613125,42.72300338745117,-1.7619268717352183,42.59154891967773,0.02977396026058088
8226,2005-09-20,41.92488479614258,42.08450698852539,41.74647903442383,42.01877975463867,1639781.0,-0.0004476466672651558,2.0000338558418256,0.30302358792534595,46.34834121329768,48.20994542173522,0.7210617059440239,0.6204923737986547,0.40804421493031384,0.5477132318888067,10.303650857941593,0.3380279541015625,0.0135506641380303,-0.6075094223022433,-1.2364611395291618,0.02144229492467531,-0.9219852809157061,-0.2930335636887804,1.0798110961914062,14.179253806460219,-42.5338312863531,0.3144758586134595,9,0.5023460388183594,0.7183074951171875,0.42957496643066406,0.5117340087890625,1.3896675109863281,1,0.03135494142728956,2.1514994829369183,41.943660736083984,-1.9818141527552076,42.25352096557617,5.4613125,42.72300338745117,0.03135494142728956
8227,2005-09-21,41.23004531860352,41.73708724975586,41.17370986938477,41.671363830566406,1898150.0,-0.01657343796930333,-1.0338922361852563,4.700130007312835,31.70097587535608,46.36950130710561,1.261525070826302,1.2640351566362895,1.1011037984085306,1.239574979460592,9.788809941140578,0.7511749267578054,0.021642351550980266,-1.2286399841308508,-2.0792661895675764,-0.37801377869412534,-1.6539530868492136,-0.8033268814124881,1.7243218994140577,3.0767820459934034,-48.212442489669655,0.4253131027183642,9,0.9108009338378835,1.1267623901367116,1.1244144439697195,1.206573486328118,1.8403778076171804,2,0.04964707843824989,2.0000338558418256,41.92488479614258,2.1514994829369183,41.943660736083984,-1.9818141527552076,42.25352096557617,0.04964707843824989
8228,2005-09-22,41.154930114746094,41.58685302734375,40.76995468139648,41.3896713256836,1722851.0,-0.001821855961519736,1.597019088505686,0.5319088245209385,32.53964586076256,44.281093687800094,1.2173639785393036,1.3031715371519255,1.1789782246705443,1.311995109895129,10.0669158553975,0.8168983459472727,-0.07454799456229466,-1.238496971130374,-2.2697492888887894,-0.20724465337195852,-1.7541231300095816,-0.7228708122511662,1.6925976623535206,17.226846288305282,-32.85721928375877,0.5156261588792093,9,0.7323951721191406,0.8356819152832031,1.4483556747436523,1.2816886901855469,2.469482421875,3,0.042436690563059765,-1.0338922361852563,41.23004531860352,2.0000338558418256,41.92488479614258,2.1514994829369183,41.943660736083984,0.042436690563059765
8229,2005-09-23,41.37089157104492,41.45539855957031,41.05164337158203,41.1643180847168,1401647.0,0.0052475233391648946,1.1499928903694976,-0.8800052002079817,36.090172739444974,43.23526325440771,0.8279245693877613,1.0571031253433887,0.9598666104573113,1.0914185341230223,10.68480717818516,0.40375518798828125,-0.17040851232528098,-0.9690143585205107,-2.0964270229872426,0.15839830594622129,-1.5327206907538766,-0.4053080262871447,1.3104303583984418,40.50623797916245,-9.055591514783004,0.5637063322333651,9,0.5164337158203125,0.619720458984375,1.2347421646118164,1.0657272338867188,0.1032867431640554,4,0.046073579009787924,1.597019088505686,41.154930114746094,-1.0338922361852563,41.23004531860352,2.0000338558418256,41.92488479614258,0.046073579009787924
8230,2005-09-26,41.530517578125,42.01877975463867,41.50234603881836,41.81220626831055,2386665.0,0.0038584135129395847,-2.0555336124496404,-1.3636246122026887,27.762004122505857,41.04061819307327,0.5527289360561838,0.8734861065954505,0.7994857844276879,0.9225115296810174,10.919438931656666,0.64788818359375,-0.22281532614636745,-0.7657264709472642,-1.9489813334241504,0.41752839152962196,-1.3573539021857073,-0.17409903970882112,0.997894971474615,57.85718016726565,12.974427955988894,0.5916274312384437,9,0.3568077087402344,0.4600944519042969,1.1103267669677734,0.9061012268066406,0.43192291259765625,0,0.04838340784438211,1.1499928903694976,41.37089157104492,1.597019088505686,41.154930114746094,-1.0338922361852563,41.23004531860352,0.04838340784438211
8231,2005-09-27,42.54460144042969,42.88262939453125,41.63380432128906,41.7652587890625,2681244.0,0.02441779976368097,-1.3963985066978992,-2.7666806603198677,43.95606259883192,40.14165065664112,-0.5139275753485748,-0.15754952059316452,-0.19056848858483022,-0.09355146954918325,11.065757382781625,1.35211181640625,-0.29225314542783565,0.25399112701416016,-0.9230828333952488,1.431065087423569,-0.33454585319054786,0.8425281072188682,-1.7746467590332102,84.00000000000006,43.595785454086666,0.5885369802047051,9,-0.6572761535644531,-0.5539894104003906,0.12206554412841797,-0.2910804748535156,-1.0046958923339844,1,0.023835782401783412,-2.0555336124496404,41.530517578125,1.1499928903694976,41.37089157104492,1.597019088505686,41.154930114746094,0.023835782401783412
8232,2005-09-28,42.6009407043457,43.3051643371582,42.4600944519043,43.11737060546875,1086620.0,0.0013242400212609695,-1.1176448096050626,-0.6626480665687714,48.35681915283203,39.48826715926997,-0.6356387149572029,-0.18959121769690057,-0.22475515920453404,-0.15276178944959184,11.62451967265922,0.8450698852539062,-0.3112737600092004,0.2887340545654311,-0.8947782037866645,1.4722463129175267,-0.3030220746106167,0.8804901837414789,-1.7887325286865305,72.22227237845897,32.19458498736149,0.5917561291760471,9,-0.5633811950683594,-0.5633811950683594,0.08920001983642578,-0.40845298767089844,-1.2394371032714844,2,0.01675107617307625,-1.3963985066978992,42.54460144042969,-2.0555336124496404,41.530517578125,1.1499928903694976,41.37089157104492,0.01675107617307625
8233,2005-09-29,42.95774459838867,42.995304107666016,42.43192672729492,42.72300338745117,1547871.0,0.008375493314084714,2.63633229920717,-0.4545461260609105,49.07405317564212,39.6076059496015,-1.0679490915727712,-0.5431849180766335,-0.5566197668104849,-0.5112906062629037,12.585239027729699,0.5633773803710938,-0.3256545503986672,0.6258197784423842,-0.588063548833297,1.8397031057180655,0.0188781148045436,1.2327614420802249,-2.0458181762695347,84.58324798941001,48.66957764098563,0.6069416636378393,9,-0.9201850891113281,-0.9201850891113281,-0.26760387420654297,-0.7652568817138672,-1.7370872497558594,3,0.0026230084676339693,-1.1176448096050626,42.6009407043457,-1.3963985066978992,42.54460144042969,-2.0555336124496404,41.530517578125,0.0026230084676339693
8234,2005-09-30,43.314552307128906,44.122066497802734,43.154930114746094,44.122066497802734,1911036.0,0.00830601587853419,1.3953421357205282,-3.44001885075403,58.41121672751158,41.58214349624276,-1.4063101977975663,-0.8722402129718319,-0.8835252096678659,-0.8628184066527353,13.229324644899354,1.1643218994140625,-0.3559980175755868,0.9366182327270494,-0.354526194247363,2.2277626597014617,0.2910460192398432,1.5821904462142555,-2.3068963684082036,69.17555886909824,30.247598218220887,0.6455722134872072,9,-0.8685417175292969,-0.8685417175292969,-0.5892000198364258,-1.1220645904541016,-1.8873214721679688,4,0.0071537211626955255,2.63633229920717,42.95774459838867,-1.1176448096050626,42.6009407043457,-1.3963985066978992,42.54460144042969,0.0071537211626955255
8235,2005-10-03,43.37089157104492,43.45539855957031,43.13615036010742,43.258216857910156,1235507.0,0.0013007005940297578,1.2666738891973512,-0.13953279637196778,60.520115905727195,43.156785128734924,-1.3845012682646356,-0.8992539305635177,-0.9077828287244785,-0.9127468711816249,13.918650362377111,0.3192481994628906,-0.4068671251724467,0.9450702667236328,-0.4204731631669745,2.31061369661424,0.26229855177832917,1.6278419816689365,-2.176370998779298,69.81126290275846,29.465283933369903,0.6827717149453052,10,-0.9248809814453125,-0.9248809814453125,-0.6643190383911133,-1.1784038543701172,-2.1032867431640625,0,-0.04373240180522875,1.3953421357205282,43.314552307128906,2.63633229920717,42.95774459838867,-1.1176448096050626,42.6009407043457,-0.04373240180522875
8236,2005-10-04,43.2957763671875,43.82159423828125,43.24882507324219,43.492958068847656,1419219.0,-0.0017319266710110748,-2.9354179225748958,-1.7500084639604563,58.8235687731632,46.1704065618246,-1.2230966074903051,-0.8445121718941593,-0.7980730415913442,-0.8306929980756621,13.817722670262366,0.5727691650390625,-0.3985059625653875,0.8554010391235352,-0.5419541099819654,2.2527561882290357,0.15672346457078845,1.5540786136762819,-1.9256030393896495,51.11113618922944,10.748710856228037,0.6986775745527495,10,-0.8497657775878906,-0.8497657775878906,-0.5821619033813477,-1.1032886505126953,-1.8309860229492188,1,-0.030795980308955473,1.2666738891973512,43.37089157104492,1.3953421357205282,43.314552307128906,2.63633229920717,42.95774459838867,-0.030795980308955473
8237,2005-10-05,42.976524353027344,43.28638458251953,42.976524353027344,43.21126937866211,1169796.0,-0.007373744991950426,-1.6399726993516095,1.1905010640355969,53.03370724969256,48.447524493927936,-0.7040968952894886,-0.5606612141059912,-0.4490391758317571,-0.5035896355064864,13.529522099764518,0.31925201416015625,-0.3360023251418838,0.5403743743896499,-0.8495700795409675,1.9303188283202672,-0.15459785257565528,1.235346601354955,-1.4412374350292012,32.22204667539385,-5.645466074686233,0.694972226965308,10,-0.38966941833496094,-0.5305137634277344,-0.34506893157958984,-0.7840366363525391,-0.8826255798339844,2,-0.0334279895026095,-2.9354179225748958,43.2957763671875,1.2666738891973512,43.37089157104492,1.3953421357205282,43.314552307128906,-0.0334279895026095
8238,2005-10-06,43.023475646972656,43.26760482788086,42.79812240600586,43.13615036010742,1334019.0,0.0010924869949844318,1.5000152350772418,0.4799876497066805,60.25001548885361,51.131951466084445,-0.5119590996732626,-0.6162846073295611,-0.4774598104208465,-0.5484838740278377,13.571096052002108,0.469482421875,-0.2944909068473365,0.5727716445922866,-0.8361992648748071,1.9817425540593803,-0.13171381014125672,1.2772570993258299,-1.3329819541862378,17.021356291634973,-23.60142808812789,0.7044854547335453,10,-0.21126937866210938,-0.5774650573730469,-0.4906120300292969,-0.8309879302978516,-0.8920211791992188,3,-0.03862942314413831,-1.6399726993516095,42.976524353027344,-2.9354179225748958,43.2957763671875,1.2666738891973512,43.37089157104492,-0.03862942314413831
8239,2005-10-07,42.82629013061523,43.21126937866211,42.53520965576172,43.21126937866211,890021.0,-0.004583207502234954,2.5121878715814505,3.4167315570302286,62.1133939659197,54.9487725597971,-0.09679336562800955,-0.45889641752443566,-0.2939232831071834,-0.3497673245010233,13.44891066790379,0.6760597229003906,-0.12794570408310335,0.3859148025512624,-1.0080358010682389,1.7798654061707637,-0.3110604992584882,1.082890104361013,-0.9899020695278296,22.62779566926977,-20.432371400018877,0.6969753018097521,10,0.05164527893067117,-0.3802795410156179,-0.2511730194091726,-0.6338024139404226,-0.8544578552245952,4,-0.037491755113165826,1.5000152350772418,43.023475646972656,-1.6399726993516095,42.976524353027344,-2.9354179225748958,43.2957763671875,-0.037491755113165826
8240,2005-10-10,42.85446166992188,43.35211181640625,42.685447692871094,43.01408386230469,1049345.0,0.0006578094721894079,-1.6792481756300974,0.41462544589771466,62.724894386974505,57.03419831403517,0.09229186757806929,-0.4954613648546058,-0.31874647027753156,-0.38072623637002323,13.913794396206647,0.6666641235351562,0.055457687430305214,0.4032880783081154,-1.0004363169837447,1.8070124735999755,-0.29857411933781464,1.1051502759540455,-0.8809329026315638,24.817773665700486,-20.991148612180268,0.7018621976459302,10,0.422534942626946,-0.40845108032227273,-0.2793445587158274,-0.6619739532470774,-1.2018814086914134,0,-0.0333041363570008,2.5121878715814505,42.82629013061523,1.5000152350772418,43.023475646972656,-1.6399726993516095,42.976524353027344,-0.0333041363570008
8241,2005-10-11,42.920188903808594,43.11737060546875,42.845069885253906,42.86384963989258,892683.0,0.001533731409181227,-4.799878123095674,-0.3529538285058947,77.95030703253997,60.32236363400271,0.09548586981077989,-0.5595568888272027,-0.3709087306782237,-0.447087846215382,15.136333413965907,0.27230072021484375,0.2290553515963012,0.4497663497924833,-0.9692847191396297,1.8688174187245963,-0.2597591846735696,1.1592918842585362,-0.8177478726875336,47.12672662575999,-3.9186726006161976,0.7095255344660562,10,0.3568077087402344,-0.4741783142089844,-0.37793636322021484,-0.7277011871337891,-1.6244125366210938,1,-0.03850365336535344,-1.6792481756300974,42.85446166992188,2.5121878715814505,42.82629013061523,1.5000152350772418,43.023475646972656,-0.03850365336535344
8242,2005-10-12,42.90140914916992,43.33333206176758,42.81690216064453,43.22065734863281,929426.0,-0.0004375506053982958,-1.1153795070119927,-5.666531247884081,79.43030447957673,63.695280445551006,0.1803332549896055,-0.5442783661246935,-0.35333503321390936,-0.4251600642634088,16.238029256540035,0.5164299011230469,0.43400683904405923,0.41549358367920064,-1.0158385435645343,1.8468257109229356,-0.3001724799426668,1.131159647301068,-0.6777905900479624,44.827827743688886,-10.061837210642935,0.7156660636218668,10,0.4272289276123047,-0.4553985595703125,-0.34741878509521484,-0.7089214324951172,-1.35211181640625,2,-0.033486517888875356,-4.799878123095674,42.920188903808594,-1.6792481756300974,42.85446166992188,2.5121878715814505,42.82629013061523,-0.033486517888875356
8243,2005-10-13,42.79812240600586,43.13615036010742,42.56338119506836,42.72300338745117,1227945.0,-0.002407537309670471,-1.9047784871348423,-0.23529974070666396,74.99993318027148,65.53847116252433,0.2889864519373262,-0.4585873554801623,-0.2515713456066493,-0.326340418258539,17.61337775057496,0.5727691650390625,0.5128615368204734,0.3084508895874052,-1.1258918508066529,1.7427936299814633,-0.40872048060962385,1.0256222597844342,-0.4605969705630528,32.1841173778637,-23.511853788157055,0.7171713701970293,10,0.380279541015625,-0.35211181640625,-0.24413204193115234,-0.6056346893310547,-0.9483566284179688,3,-0.01645454504129551,-1.1153795070119927,42.90140914916992,-4.799878123095674,42.920188903808594,-1.6792481756300974,42.85446166992188,-0.01645454504129551
8244,2005-10-14,43.01408386230469,43.154930114746094,42.48826217651367,42.67605590820313,1094714.0,0.005046049783448581,1.151511793962673,4.499898435912966,75.48378218989569,67.20110074965416,0.028967584355186204,-0.6478641648796213,-0.4577993594444507,-0.5449588598755781,18.42943392386368,0.6666679382324219,0.5744512806982414,0.48638420104980185,-0.9618582285132078,1.9346266306128115,-0.23773701373170297,1.2105054158313067,-0.569485963120286,60.86958441707551,5.22198204814935,0.7241212147815039,10,0.14084434509277344,-0.5680732727050781,-0.46009349822998047,-0.8215961456298828,-0.9014091491699148,4,-0.020519544188287164,-1.9047784871348423,42.79812240600586,-1.1153795070119927,42.90140914916992,-4.799878123095674,42.920188903808594,-0.020519544188287164
8245,2005-10-17,43.19248962402344,43.23943710327149,42.81690216064453,43.10798263549805,1145195.0,0.004147612728190531,3.73688712126042,0.2500000000000053,65.61081065182293,67.9552387361719,-0.19825435316297302,-0.7672510926992686,-0.6136032357871599,-0.7244114420806653,19.521285354149114,0.42253494262696023,0.6141409067315635,0.6023485183715849,-0.8475549041218713,2.052251940865041,-0.12260319287513965,1.3273002296183094,-0.7042274475097656,83.3336342707534,29.980588128702642,0.7249517112467274,10,-0.27230262756347656,-0.7464790344238281,-0.6384992599487305,-1.0000019073486328,-0.9389686584472656,0,-0.028260870333204458,1.151511793962673,43.01408386230469,-1.9047784871348423,42.79812240600586,-1.1153795070119927,42.90140914916992,-0.028260870333204458
8246,2005-10-18,43.23943710327149,43.56807327270508,43.079811096191406,43.21126937866211,955731.0,0.0010869361700776015,-2.3547820616989488,0.33331828646241424,65.4544615157335,69.33532254350979,-0.28388783166546006,-0.7490713596454484,-0.6381481344304802,-0.7755916607328928,20.793533019555095,0.4882621765136719,0.581768515599073,0.5835683822631879,-0.858517945244408,2.0256547097707838,-0.1374747814906101,1.3046115460169858,-0.7511749267578196,69.56540170843614,17.830872602992315,0.7210431637537988,10,-0.21126937866211648,-0.7934265136718821,-0.6854467391967844,-1.0469493865966868,-0.8450698852539134,1,-0.03669929463353172,3.73688712126042,43.19248962402344,1.151511793962673,43.01408386230469,-1.9047784871348423,42.79812240600586,-0.03669929463353172
8247,2005-10-19,43.27699661254883,43.27699661254883,42.685447692871094,43.11737060546875,986616.0,0.0008686401071233973,6.411685983988529,5.666982665220672,59.13981547816658,69.21196698676678,-0.3065836240352837,-0.6592137868360766,-0.656947316015021,-0.8163088969008214,20.820941045108103,0.5915489196777344,0.5330347529923571,0.5187803268432631,-0.7807328320978968,1.818293485784423,-0.13097625262732038,1.1685369063138467,-0.6907061767578142,73.04374244875753,24.412449108410634,0.6497565794705807,10,-0.24882888793945312,-0.8309860229492188,-0.7230062484741211,-1.0845088958740234,-0.854461669921875,2,-0.045779984759544146,-2.3547820616989488,43.23943710327149,3.73688712126042,43.19248962402344,1.151511793962673,43.01408386230469,-0.045779984759544146
8248,2005-10-20,42.90140914916992,43.3051643371582,42.79812240600586,43.12676239013672,1103553.0,-0.008678685971244104,-1.34781456719687,-1.411757677141833,38.29801947034617,66.5658142650364,0.05572820587841676,-0.15396994505853456,-0.27717163366592956,-0.44219719411737657,20.255557607982055,0.5070419311523438,0.4850398816958901,0.05586891174316122,-1.0023278501826667,1.1140656736689891,-0.47322946921975273,0.5849672927060752,-0.22297214965820444,38.26104159453979,-7.450506010515909,0.5290983809629154,10,0.12675857543945312,-0.4553985595703125,-0.24413204193115234,-0.7089214324951172,-0.4225349426269531,3,-0.03151672271894157,6.411685983988529,43.27699661254883,-2.3547820616989488,43.23943710327149,3.73688712126042,43.19248962402344,-0.03151672271894157
8249,2005-10-21,43.27699661254883,43.314552307128906,42.845069885253906,43.079811096191406,1604849.0,0.008754664959208514,2.448312576175733,-0.8750063478628861,47.74780215356012,64.90169290576812,-0.2784892901229341,-0.3999401039411907,-0.6510823153216876,-0.8250374923384172,19.664671425484194,0.469482421875,0.4963660577990794,0.336151123046875,-0.4780466973387618,1.1503489434325118,-0.07094778714593986,0.7432500332396899,-0.5915489196777344,67.0215018908698,23.352185557225454,0.407098910192817,10,-0.24882888793945312,-0.8309860229492188,-0.6197195053100586,-1.0845088958740234,-0.9765281677246094,4,-0.032978971432298776,-1.34781456719687,42.90140914916992,6.411685983988529,43.27699661254883,-2.3547820616989488,43.23943710327149,-0.032978971432298776
8250,2005-10-24,43.5399055480957,43.65258026123047,43.19248962402344,43.34272384643555,854343.0,0.006075027292227642,1.1777833953270016,0.9999806542725039,55.37182313114742,62.392972472280064,-0.4849395312037075,-0.5318609515842994,-0.9004464636039557,-1.095243327071394,20.48040302396442,0.46009063720703125,0.47934679172881545,0.4985906600952177,-0.027932607031743828,1.0251139272221792,0.23532902653173693,0.7618522936586984,-0.768260726928709,88.34961029945411,43.73705148217748,0.26326163356347976,10,-0.4694843292236328,-1.0938949584960938,-0.8826284408569336,-1.3474178314208984,-2.1596221923828125,0,-0.03277983305187382,2.448312576175733,43.27699661254883,-1.34781456719687,42.90140914916992,6.411685983988529,43.27699661254883,-0.03277983305187382
8251,2005-10-25,43.558685302734375,43.60563278198242,43.061031341552734,43.42723083496094,808229.0,0.0004313228152947879,3.8333954023766803,0.6666666666666666,64.76187159754375,60.76314659649862,-0.45105735352017007,-0.4962138770399207,-0.9142651251632259,-1.1221844345066927,21.41016875821355,0.5446014404296875,0.4719772128086106,0.46666622161865234,-0.05372971256155523,0.9870621557988599,0.2064682545285521,0.7268641887087526,-0.7136154174804688,90.29140765517025,42.289330482341,0.26019796709010357,10,-0.4882640838623047,-1.1126747131347656,-1.0140838623046875,-1.3661975860595703,-1.8309860229492188,1,-0.029963354680869414,1.1777833953270016,43.5399055480957,2.448312576175733,43.27699661254883,-1.34781456719687,42.90140914916992,-0.029963354680869414
8252,2005-10-26,43.314552307128906,43.84976577758789,43.23004531860352,43.63380432128906,1410380.0,-0.0056046915536760444,-1.5384543266977542,-2.4286128845037727,56.709860779885844,58.73091632978911,-0.15886312677884717,-0.20646320268620144,-0.6597326073395635,-0.8907137992659955,21.92287987826947,0.6197204589843679,0.4556342228076602,0.18685264587402628,-0.2876016440979896,0.6613069358460422,-0.05037449911198166,0.4240797908600342,-0.3928626251220706,49.106942056427336,-2.6977450106007197,0.23722714498600905,10,-0.145538330078125,-0.8685417175292969,-0.7793407440185547,-0.8450698852539062,-1.4741744995117188,2,-0.021244247951279882,3.8333954023766803,43.558685302734375,1.1777833953270016,43.5399055480957,2.448312576175733,43.27699661254883,-0.021244247951279882
8253,2005-10-27,43.0704231262207,43.34272384643555,42.94835662841797,43.32394409179688,807696.0,-0.00563619310150465,1.709678264858135,0.7941092125702218,55.50850229470734,56.511440785879294,0.14299096219323815,0.04905549862530734,-0.41478843939329835,-0.6613947861439726,22.30471012680297,0.3943672180175781,0.3813091033353686,-0.06291046142577983,-0.531507180327516,0.4056862574759563,-0.2972088208766479,0.17138789802508825,1.0516433715820312,22.429995253915518,-31.699475924579236,0.23429835945086752,10,0.19718360900878906,-0.6244125366210938,-0.8215961456298828,-0.7136154174804688,-1.4272308349609304,3,-0.015042531198151243,-1.5384543266977542,43.314552307128906,3.8333954023766803,43.558685302734375,1.1777833953270016,43.5399055480957,-0.015042531198151243
8254,2005-10-28,43.624412536621094,43.68075180053711,43.2957763671875,43.3896713256836,1149135.0,0.012862409286690468,1.2161978171596723,-0.9259242540513161,64.04106063093562,56.33702411689182,-0.35237476937140855,-0.5064981314335313,-0.963324914882854,-1.222325674338535,21.562946634097756,0.6103286743164062,0.3175430163282087,0.4755859375,-0.03669201857464799,0.987863893574648,0.21944695946267245,0.7317249155373275,0.47417976379394844,74.9998942018375,16.45371738326248,0.2561389780373251,10,-0.35680580139160156,-1.037557601928711,-1.6854438781738281,-1.469482421875,-2.1126747131347656,4,-0.026259111893288778,1.709678264858135,43.0704231262207,-1.5384543266977542,43.314552307128906,3.8333954023766803,43.558685302734375,-0.026259111893288778
8255,2005-10-31,41.47417831420898,42.48826217651367,40.845069885253906,42.25352096557617,7746278.0,-0.04928970036231606,1.6315811981476729,-3.320007800312143,35.01943987549622,52.95535504575434,1.708110268732952,1.5751100456393559,1.1638563621049869,0.9077933736492767,20.87454885837875,2.7793426513671875,0.22712795021760712,-1.579812622070321,-2.4768010703677987,-0.6828241737728433,-2.02830684621906,-1.1313183979215822,2.6014092727661264,20.937507538122034,-37.43990746612063,0.448494224148738,10,0.8732395172119212,1.009389877319343,0.46479034423828836,0.6807518005371165,-0.3192481994628835,0,0.019923001833942466,1.2161978171596723,43.624412536621094,1.709678264858135,43.0704231262207,-1.5384543266977542,43.314552307128906,0.019923001833942466
8256,2005-11-01,41.962440490722656,42.10328674316406,41.47417831420898,41.47417831420898,3238452.0,0.011772678721073015,-1.5769287862806682,-0.6265051395007376,41.13473389254859,50.95479042513011,1.1394857283209348,1.03489564626868,0.6574369388862209,0.4113464806889837,19.7852501450892,0.6291084289550852,0.12328620961717007,-1.024883651733397,-2.0370129616977977,-0.012754341768996369,-1.5309483067155938,-0.5188189967512002,1.9839263881835976,37.187477385633194,-21.95773406652203,0.5060646549822001,11,0.3849773406982422,0.5211277008056641,-0.023471832275390625,0.1924896240234375,-0.7323951721191335,1,-0.013873290690480045,1.6315811981476729,41.47417831420898,1.2161978171596723,43.624412536621094,1.709678264858135,43.0704231262207,-0.013873290690480045
8257,2005-11-02,41.5399055480957,41.73708724975586,41.314552307128906,41.727699279785156,2229791.0,-0.010069360544470052,3.090967849162527,-0.38461658658540787,38.79597321637239,51.010118619133024,1.4412658965101386,1.4169310879214834,1.0647033676498978,0.8285539365485164,19.21365212726843,0.64788818359375,0.04071701133492667,-1.3755876541137724,-2.577133810463735,-0.17404149776380962,-1.9763607322887538,-0.774814575938791,2.28240945106446,24.503300567560405,-36.48040637075782,0.600773078174983,11,0.8075122833251953,0.9436626434326172,0.3990631103515625,0.6150245666503906,-0.32863616943359375,2,0.004520803049781197,-1.5769287862806682,41.962440490722656,1.6315811981476729,41.47417831420898,1.2161978171596723,43.624412536621094,0.004520803049781197
8258,2005-11-03,41.36150360107422,41.63380432128906,41.12676239013672,41.63380432128906,1999005.0,-0.004294712389630417,2.724132134151467,1.4499989843384997,35.185192784615026,49.61427313369468,1.5402327558769286,1.543578261913126,1.2333191681888422,1.0005369124859556,19.008169683936533,0.5070419311523438,-0.05770862853471925,-1.470890998840332,-2.8567408012685505,-0.0850411964121136,-2.163815900054445,-0.7779660976262193,2.341721593529691,18.21197621062289,-41.018714057534154,0.6929249012141102,11,0.9859142303466797,1.1220645904541016,0.676055908203125,0.793426513671875,-0.18779373168944602,3,0.01157777558479589,3.090967849162527,41.5399055480957,-1.5769287862806682,41.962440490722656,1.6315811981476729,41.47417831420898,0.01157777558479589
8259,2005-11-04,41.22065734863281,41.46479034423828,41.20187759399414,41.36150360107422,1664702.0,-0.003405249813929645,-1.947357167293876,0.5172452438990222,32.203364154430545,47.03999991405948,1.5183865819634548,1.6421613576448024,1.363146279495993,1.1324308183050604,19.26722010418996,0.2629127502441406,-0.15263727102465907,-1.5314556121826186,-3.0936073216980233,0.03069609733278611,-2.312531466940321,-0.7503797574249162,2.368241633597094,22.857182654560734,-31.948040494365426,0.7810758547577024,11,1.126760482788086,1.2629108428955078,0.8169021606445312,0.9342727661132812,0.01877975463867898,4,0.010250562941131136,2.724132134151467,41.36150360107422,3.090967849162527,41.5399055480957,-1.5769287862806682,41.962440490722656,0.010250562941131136
8260,2005-11-07,41.42723083496094,41.65258026123047,41.23943710327149,41.26760482788086,1276403.0,0.005011406891961556,-2.826082348577368,-1.1333351389415525,34.10213660826568,43.63336269302858,1.0958554431471583,1.394687304749226,1.1489377036697306,0.9181652132217692,19.25241433988453,0.43192291259765625,-0.17697632220455262,-1.2535205841064467,-2.9227150524946097,0.41567388428171625,-2.088117818300532,-0.4189233499123617,2.0519149833899277,30.769170670729324,-21.25321108417272,0.834597234194082,11,0.9201869964599609,0.9201869964599609,1.0187797546386719,1.0187797546386719,0.30046844482421875,0,0.00203988987007242,-1.947357167293876,41.22065734863281,2.724132134151467,41.36150360107422,3.090967849162527,41.5399055480957,0.00203988987007242
8261,2005-11-08,41.26760482788086,41.42723083496094,41.1643180847168,41.42723083496094,1020803.0,-0.0038531662354165386,2.2941092125701994,-1.0,32.741911386963906,40.97025720492614,1.0016487465698347,1.5011211239978763,1.290743345212043,1.065494604390139,19.266544293835768,0.2629127502441406,-0.2611394038727468,-1.3305173873901381,-3.1097898345524015,0.44875505977212526,-2.2201536109712663,-0.44088116380901,2.1061779531461298,23.07663460276387,-25.200810501462517,0.8896362235811301,11,0.9953060150146484,1.079813003540039,1.17840576171875,1.17840576171875,0.45070648193359375,1,-0.002730342931331009,-2.826082348577368,41.42723083496094,-1.947357167293876,41.22065734863281,2.724132134151467,41.36150360107422,-0.002730342931331009
8262,2005-11-09,41.46479034423828,41.558685302734375,41.089202880859375,41.089202880859375,1194504.0,0.004778215677402331,-1.4999898433849967,-2.352921495997132,37.271222290646676,38.943892760030515,0.5749421309076155,1.25514104714766,1.0934019164332938,0.8562845803125754,18.923923969895736,0.469482421875,-0.3942679886527145,-1.0615009307861314,-2.9040885895985227,0.7810867280262599,-1.982794760192327,-0.14020710137993575,1.8078439209577866,66.66711807483445,16.415345650179923,0.9212938294061959,11,0.7981204986572266,0.8826274871826172,0.9812202453613281,0.9812202453613281,0.4413108825683594,2,-0.005661309841094586,2.2941092125701994,41.26760482788086,-2.826082348577368,41.42723083496094,-1.947357167293876,41.22065734863281,-0.005661309841094586
8263,2005-11-10,42.09389877319336,42.15962219238281,41.44601058959961,41.54929733276367,1349888.0,0.015172111657438814,1.1111261581519225,1.4499989843384997,39.96815863494867,36.26912587158752,-0.23160973758901804,0.6014030979743552,0.45873107613111586,0.22153643461420813,18.70515793284549,0.7136116027832031,-0.5499420448139389,-0.39718132019042685,-2.244805037153732,1.4504423967728783,-1.320993178672083,0.5266305382912293,1.0816329168050203,93.86003050562358,43.84047693721068,0.9238118584816531,11,-0.4272327423095703,0.25351905822753906,0.4225339889526367,0.35211181640625,-0.4413185119628906,3,-0.020968107499069077,-1.4999898433849967,41.46479034423828,2.2941092125701994,41.26760482788086,-2.826082348577368,41.42723083496094,-0.020968107499069077
8264,2005-11-11,42.13145446777344,42.197181701660156,41.65258026123047,42.028167724609375,661898.0,0.0008921885516577355,3.640015600624025,0.18965565548737778,37.582774886612306,36.55394087282264,-0.5623496913292243,0.521046968686143,0.421383345040681,0.17715281665058313,18.59953104039193,0.5446014404296875,-0.6830687690739552,-0.3154941558837905,-2.1526535515092533,1.5216652397416723,-1.234073853696522,0.6030855419289409,0.9508587500351666,94.06782578757101,46.87689162004544,0.9185796978127304,11,-0.4882621765136719,0.21596336364746094,0.4976539611816406,0.3145561218261719,-0.30046844482421875,4,-0.022732293733681797,1.1111261581519225,42.09389877319336,-1.4999898433849967,41.46479034423828,2.2941092125701994,41.26760482788086,-0.022732293733681797
8265,2005-11-14,41.97183227539063,42.11267471313477,41.82159423828125,42.08450698852539,938478.0,-0.0037886703509109054,2.444532219839542,-1.0908923031466293,36.34895256997423,36.0221873925366,-0.3628713740682912,0.6161205402509822,0.5787575445999451,0.3371955459071785,18.3670189983833,0.3098602294921875,-0.8121849925255162,-0.41408348083495383,-2.2279127251898103,1.3997457635199027,-1.3209981030123856,0.49283114134247796,1.0209912091157847,79.66121535548352,36.35567420154011,0.9069146221774295,11,-0.3286399841308665,0.37558555603026633,0.6901407241821218,0.47417831420897727,-0.47887420654297586,0,-0.017449683094930446,3.640015600624025,42.13145446777344,1.1111261581519225,42.09389877319336,-1.4999898433849967,41.46479034423828,-0.017449683094930446
8266,2005-11-15,41.65258026123047,42.01877975463867,41.50234603881836,41.87793350219727,1452873.0,-0.0076063397010034395,1.037030070945463,2.0000338558420148,35.885159713501906,35.69876366999544,-0.10303005942141397,0.8541883830327492,0.8729351734981847,0.6614626896508398,17.826249250210605,0.5164337158203125,-1.0407720238357214,-0.6539926528930664,-2.449353049668183,1.14136774388205,-1.5516728512806282,0.24368754549449534,1.2543330793058445,50.847305904630744,7.933746326785034,0.8976801983875584,11,-0.009387969970703125,0.6948375701904297,1.20892333984375,0.7934303283691406,0.0,1,0.001803466149841615,2.444532219839542,41.97183227539063,3.640015600624025,42.13145446777344,1.1111261581519225,42.09389877319336,0.001803466149841615
8267,2005-11-16,41.2957763671875,41.7652587890625,41.2957763671875,41.7558708190918,1288544.0,-0.008566189460658125,-1.0408088814453076,2.0416589081675194,35.211267605633836,35.70166087233086,0.24082796682738206,1.1119648735451904,1.198185472583603,1.0221574080317168,18.143797311822812,0.469482421875,-0.9898960851238883,-0.9117355346679688,-2.700265707729301,0.8767946383933634,-1.8060006211986348,-0.017470448137302697,1.5286632351375147,0.0,-43.62484491899137,0.894265086530665,11,0.3474159240722656,1.0516414642333984,1.5657272338867188,1.1502342224121094,0.14084243774414062,2,0.010231916670361718,1.037030070945463,41.65258026123047,2.444532219839542,41.97183227539063,3.640015600624025,42.13145446777344,0.010231916670361718
8268,2005-11-17,41.54929733276367,41.59624481201172,41.22065734863281,41.558685302734375,3186267.0,0.0061391500022169865,7.88890895138356,0.02040444072265382,31.79572678346858,35.65636783111287,0.018715024411989134,0.7925897672257349,0.926000827945856,0.7689434957774495,18.47251415165202,0.37558746337890625,-1.0013839309730557,-0.590608978271483,-2.3709007086937532,1.1896827521507873,-1.4807548434826145,0.29953688693964864,1.195967480878501,33.65404898628853,-5.754124168307072,0.8901458652111339,11,0.09389495849609375,0.7981204986572266,1.338027000427246,0.8967132568359375,-0.384979248046875,3,0.00858748322950853,-1.0408088814453076,41.2957763671875,1.037030070945463,41.65258026123047,2.444532219839542,41.97183227539063,0.00858748322950853
8269,2005-11-18,41.84976577758789,41.95305252075195,41.65258026123047,41.859153747558594,1331463.0,0.0072316131466148015,2.047609835367859,1.0,54.8780608645333,37.96480385958704,-0.20465095018526824,0.40023465118687795,0.6002888909919193,0.4738308204679669,18.57268883122055,0.40375518798828125,-0.9545016112182054,-0.21877899169921733,-1.919812197738942,1.4822542143405073,-1.0692955947190796,0.631737611320645,0.8194912389187508,70.52647784567827,27.59293953829676,0.8505166030198625,11,-0.206573486328125,0.4976520538330078,0.9624404907226562,0.5962448120117188,-0.7511749267578125,4,-0.004711747191259552,7.88890895138356,41.54929733276367,-1.0408088814453076,41.2957763671875,1.037030070945463,41.65258026123047,-0.004711747191259552
8270,2005-11-21,42.11267471313477,42.2441291809082,41.79342651367188,41.79342651367188,1321665.0,0.006282208052110105,-1.8235251944699575,-34.00609508329947,52.072534224732415,40.11265084156132,-0.40242377831915377,0.02626544896985905,0.32738460125150937,0.21921016555401707,17.994622948904848,0.450702667236321,-0.858875389701538,0.11549148559571165,-1.439086600063142,1.6700695712545652,-0.6617975572337187,0.892780528425142,0.4836148181217581,87.15602485305534,41.698888111465266,0.7772890428294269,11,-0.44600868225098367,0.2347431182861257,0.6877946853637624,0.33333587646483664,-1.2863845825195455,0,-0.006688928976949948,2.047609835367859,41.84976577758789,7.88890895138356,41.54929733276367,-1.0408088814453076,41.2957763671875,-0.006688928976949948
8271,2005-11-22,42.25352096557617,42.30986022949219,42.10328674316406,42.11267471313477,1611878.0,0.003344509780032423,-1.588280279132014,0.4411810393241422,60.674172690277246,42.7129786637425,-0.43439140002092813,-0.22912106530843346,0.18130330770142677,0.08455682165138967,17.629359123476668,0.206573486328125,-0.7212634173191077,0.3215959548950167,-1.0565518848334605,1.699743794623494,-0.36747796496921836,1.0106698747592517,0.2727197798402514,94.82747751534,44.789873790274456,0.689073919864237,11,-0.4882621765136719,0.09389686584472656,0.4295778274536133,0.1924896240234375,-1.6713600158691406,1,-0.01799998862457275,-1.8235251944699575,42.11267471313477,2.047609835367859,41.84976577758789,7.88890895138356,41.54929733276367,-0.01799998862457275
8272,2005-11-23,42.39436721801758,42.45070266723633,42.06572723388672,42.25352096557617,1320707.0,0.0033333613204957757,2.037076048030335,1.0000000000000504,65.62499639324169,45.563738414663945,-0.4799859351106974,-0.46634994504107397,0.034934463958279593,-0.04831505912788003,16.853468570607166,0.3849754333496094,-0.596286915274689,0.5084514617919922,-0.7296703754264726,1.746573299010457,-0.11060945681723666,1.127512380401221,0.06462669299234136,95.42005092278158,39.64831594091064,0.6190609186092323,11,-0.5586872100830078,-0.04694938659667969,0.34272193908691406,0.05164337158203125,-1.3427238464355469,2,-0.017497299888270312,-1.588280279132014,42.25352096557617,-1.8235251944699575,42.11267471313477,2.047609835367859,41.84976577758789,-0.017497299888270312
8273,2005-11-25,42.42253494262695,42.525821685791016,42.25352096557617,42.50704193115234,304377.0,0.0006644213950528499,3.4615144223256977,-0.5999945831752922,68.82353854922565,49.03493437717653,-0.5102974438441663,-0.575026434418902,-0.002780223161302331,-0.0654150903140831,16.68375948507257,0.27230072021484375,-0.4362735211309783,0.5690135955810547,-0.5684264187776975,1.7064536099398069,0.00029358840167503786,1.1377336027604343,-1.5774650573730469,88.17202891903109,27.07039034091943,0.5687200071793764,11,-0.5492954254150391,-0.07511711120605469,0.31455421447753906,0.02347564697265625,-1.0140838623046875,4,-0.02324038719111632,2.037076048030335,42.39436721801758,-1.588280279132014,42.25352096557617,-1.8235251944699575,42.11267471313477,-0.02324038719111632
8274,2005-11-28,42.47887420654297,42.51643371582031,42.30986022949219,42.36619567871094,1684617.0,0.0013280503862442838,1.1999593743652244,-1.3333634270754517,67.28396454957192,52.472157930465166,-0.5723626608428916,-0.7605823105210021,-0.05307348283037072,-0.10574886320669918,16.00166679728931,0.206573486328125,-0.31458383011307944,0.6826297760009794,-0.15526284053777317,1.520522392539732,0.2636834677316031,1.1015760842703557,-1.6001892852783186,93.58987046402727,27.467819794290065,0.41894630826937596,11,-0.6056346893310547,-0.1314563751220703,0.25821495056152344,-0.032863616943359375,-0.9201889038085938,0,-0.030946114895476495,3.4615144223256977,42.42253494262695,2.037076048030335,42.39436721801758,-1.588280279132014,42.25352096557617,-0.030946114895476495
8275,2005-11-29,42.30046844482422,42.53520965576172,42.25352096557617,42.36619567871094,1566402.0,-0.004199870289671392,-2.5294426919032595,-0.5833164059855102,66.87117023145916,55.91504798801597,-0.38268038628967105,-0.5450436459559782,0.13941909773738104,0.07969144571727327,15.077557635397454,0.2816886901855469,-0.2541782248228941,0.462909507751462,-0.389478059068594,1.315297074571518,0.036715724341434,0.88910329116149,-1.388840788269043,50.0,-20.676095520954107,0.42619378341002834,11,-0.4225349426269531,0.04694938659667969,0.43662071228027344,0.14554214477539062,-0.6103286743164062,1,-0.0284128672371996,1.1999593743652244,42.47887420654297,3.4615144223256977,42.42253494262695,2.037076048030335,42.39436721801758,-0.0284128672371996
8276,2005-11-30,41.38028335571289,42.40375518798828,41.3051643371582,42.39436721801758,2761226.0,-0.02175354370629723,1.127279711033469,15.428670922809054,48.883373439076735,57.43417085839852,0.5529679024533465,0.3470867982257957,1.063894111525677,1.0065791902013075,14.579350060886275,1.0985908508300781,-0.20396488100408305,-0.4281677246093736,-1.3020871340822282,0.44575168486348105,-0.8651274293457973,0.00879198012705018,-0.40371241918945344,6.107012271708085,-62.38796157288711,0.4369597047364262,11,0.497650146484375,0.9671344757080078,1.3779325485229492,1.0657272338867188,0.5070419311523366,2,-0.013387854798756038,-2.5294426919032595,42.30046844482422,1.1999593743652244,42.47887420654297,3.4615144223256977,42.42253494262695,-0.013387854798756038
8277,2005-12-01,41.727699279785156,41.87793350219727,41.47417831420898,41.56807327270508,1377258.0,0.008395687411944852,-1.3243332271913606,-0.15740907928196332,44.77207153336666,58.87598694172052,0.3053770805217013,0.015242778001436363,0.7472937447286228,0.6616573157215129,13.894844557545488,0.4976501464843821,-0.12148264025919531,-0.09014148712158487,-0.9559095019751567,0.7756265277319869,-0.5230254945483708,0.342742520305201,-0.6887827944921909,34.351168711951345,-29.65739088555779,0.43288400742678623,12,0.1924877166748047,0.6197185516357422,1.0305166244506836,0.7183113098144531,0.03755950927734375,3,-0.027452707670204024,1.127279711033469,41.38028335571289,-2.5294426919032595,42.30046844482422,1.1999593743652244,42.47887420654297,-0.027452707670204024
8278,2005-12-02,41.84037780761719,41.95305252075195,40.7042236328125,41.78403854370117,1107174.0,0.0027003292723262184,7.866730766626492,0.35294539371490025,45.931798551945484,57.88195779587743,0.2663388640222024,-0.06294757293552067,0.6697970165613327,0.5548520490161479,13.328615314826198,1.2488288879394531,-0.0033118192409347103,-0.0014066696166992188,-0.8401000139679837,0.8372866747345853,-0.4207533417923415,0.41794000255894304,0.6948318481445312,62.051493597676576,1.7690045055024157,0.41934667217564353,12,-0.22066116333007812,0.3521099090576172,0.9671344757080078,0.6056327819824219,-0.34741973876953125,4,-0.01885103522873932,-1.3243332271913606,41.727699279785156,1.127279711033469,41.38028335571289,-2.5294426919032595,42.30046844482422,-0.01885103522873932
8279,2005-12-05,41.64319229125977,41.84976577758789,41.41783905029297,41.84037780761719,1211970.0,-0.004712804393499415,3.0000353275749387,-3.4999661453042274,45.45452626847055,57.14662357851501,0.4818076052624676,0.1765690525077801,0.8936362437626997,0.7526258618649493,12.731786340238537,0.4319267272949219,0.15207592973681017,-0.21971893310546164,-1.012567781166375,0.5731299149554516,-0.6161433571359183,0.176705490924995,0.8553976440429594,51.28213141326172,-6.278543432685282,0.3964244240304556,12,-0.023475646972663355,0.549295425415032,1.213616371154778,0.8028182983398366,-0.34741592407227273,0,-0.005636964843993897,7.866730766626492,41.84037780761719,-1.3243332271913606,41.727699279785156,1.127279711033469,41.38028335571289,-0.005636964843993897
8280,2005-12-06,41.51173782348633,41.66197204589844,41.44601058959961,41.65258026123047,1149348.0,-0.0031566856559417378,1.7058429919942646,0.7142636048828873,47.945242073089965,55.73229795438309,0.5800535792225077,0.3316848388288065,1.0456204411363643,0.8842100564500299,12.434863279185352,0.21596145629882812,0.3132422777908843,-0.3553987503051772,-1.1393217378771112,0.4285242372667568,-0.7473602440911407,0.03656274348078625,0.950964785766601,47.513927482817905,-10.445843202315174,0.39196149378596595,12,0.10797882080078125,0.10797882080078125,1.4154930114746094,0.9342727661132812,-0.4225349426269531,1,0.001130944684794244,3.0000353275749387,41.64319229125977,7.866730766626492,41.84037780761719,-1.3243332271913606,41.727699279785156,0.001130944684794244
8281,2005-12-07,41.154930114746094,41.492958068847656,41.089202880859375,41.3990592956543,1417622.0,-0.00859534501440129,-1.1500147272413337,1.7333495842474473,47.94518870738668,53.76787487817698,0.8544975870221165,0.7163458528950812,1.3865430657378965,1.2455208087284007,12.183704144674651,0.4225349426269531,0.2952608740543141,-0.7065727233886747,-1.5100136636096337,0.0968682168322843,-1.1082931934991578,-0.30485225327819165,1.2726029149780302,36.09033121240909,-27.994699098229297,0.4017204701104803,12,0.4647865295410156,0.4647865295410156,1.2605628967285156,1.2910804748535156,-0.0751190185546875,2,0.013004751903829659,1.7058429919942646,41.51173782348633,3.0000353275749387,41.64319229125977,7.866730766626492,41.84037780761719,0.013004751903829659
8282,2005-12-08,41.23004531860352,41.35211181640625,41.10798263549805,41.27699661254883,633462.0,0.0018251811787310945,1.4761849487328302,0.19232151507098985,45.0866542986639,51.13044329478122,0.6669964475378691,0.6563961998198451,1.2942718462048717,1.1738918597660515,12.161329314233962,0.24412918090820312,0.2708465239140807,-0.6197202682495018,-1.4538362416092454,0.21439570511024186,-1.0367782549293736,-0.20266228156962995,1.1630215231823655,42.10518277316756,-24.762185974994118,0.4170579866798709,12,0.38967132568358664,0.38967132568358664,1.1854476928710866,1.2159652709960866,-0.15023422241211648,3,0.01594177166633215,-1.1500147272413337,41.154930114746094,1.7058429919942646,41.51173782348633,3.0000353275749387,41.64319229125977,0.01594177166633215
8283,2005-12-09,41.21126937866211,41.408451080322266,41.17370986938477,41.23004531860352,789591.0,-0.00045539459867971477,-4.000081254571175,0.3999025024376509,39.24051446614629,48.014504396622826,0.5541614045700669,0.6383878321376031,1.2838172567454862,1.1951807500799916,13.1113487181305,0.2347412109374929,0.1953876172779303,-0.5943647384643569,-1.466619479576245,0.2778900026475313,-1.030492109020301,-0.1582373679084128,1.1480205989443135,16.04949417435311,-48.27490787028567,0.43612737055594486,12,0.408447265625,0.408447265625,1.2042236328125,1.2347412109375,-0.0751190185546875,4,0.013442667958372345,1.4761849487328302,41.23004531860352,-1.1500147272413337,41.154930114746094,1.7058429919942646,41.51173782348633,0.013442667958372345
8284,2005-12-12,41.17370986938477,41.33333206176758,40.976524353027344,41.32394409179688,1647555.0,-0.0009113892836503101,3.2223225369600663,8.001422186100182,32.87674854120115,44.2373464310386,0.4326069089169948,0.632969240571029,1.2796043828857577,1.2352102140969308,14.257829354312001,0.3568077087402344,0.08032179203747347,-0.5840370178222614,-1.4856426267589313,0.3175685911144086,-1.0348398222906,-0.13323421335392283,1.1524787813257689,28.76740536268928,-31.319429324831425,0.45080280446833565,12,0.3802795410156179,0.44600677490233664,1.2417831420898366,1.2723007202148366,-0.488262176513679,0,0.007753690412538372,-4.000081254571175,41.21126937866211,1.4761849487328302,41.23004531860352,-1.1500147272413337,41.154930114746094,0.007753690412538372
8285,2005-12-13,41.23943710327149,41.492958068847656,40.91079711914063,41.12676239013672,2442258.0,0.0015963398512115479,-1.1379189577277642,-0.7499936520834335,30.985909448537484,42.248739320978686,0.2241123379083021,0.5370967093947812,1.170191005267334,1.1728100302346363,15.324841253195249,0.5821609497070241,-0.05636810179422014,-0.48169002532958416,-1.4058946672951933,0.442514616636025,-0.9437923463123852,-0.01958770434678314,1.0543122470810928,56.45173972872095,0.727994223774381,0.46210232098280396,12,0.08920097351073508,0.3802795410156179,1.176055908203118,1.206573486328118,-0.7417831420898509,1,0.0013661501677368904,3.2223225369600663,41.17370986938477,-4.000081254571175,41.21126937866211,1.4761849487328302,41.23004531860352,0.0013661501677368904
8286,2005-12-14,41.727699279785156,42.0,41.258216857910156,41.26760482788086,1782810.0,0.011839690616798793,-2.0980538981781685,4.083386938415966,38.940772512634105,41.60081720756395,-0.23432848481738233,0.05770961447723266,0.6454371785396518,0.6920972370051857,15.585920271449345,0.7605628967285085,-0.18734860895887095,0.0028162002563476562,-0.9208258952596537,0.9264582957723491,-0.45900484750165305,0.46463724801434836,0.5342595562166252,74.99999999999983,23.293862597159233,0.46182104775799937,12,-0.37558746337890625,-0.10798263549804688,0.6197185516357422,0.7183113098144531,-1.2206573486328196,2,-0.015301500201212792,-1.1379189577277642,41.23943710327149,3.2223225369600663,41.17370986938477,-4.000081254571175,41.21126937866211,-0.015301500201212792
8287,2005-12-15,41.71831130981445,41.97183227539063,41.60563278198242,41.727699279785156,1354467.0,-0.00022498172994767085,-2.119976599444297,-0.02040444072265382,38.24452368823229,40.746675556040266,-0.2530199985668773,0.10580034510681458,0.6277640517316172,0.7081570650970122,15.579880112071825,0.36619949340821023,-0.3144739575779738,-0.027698516845703125,-0.9290750958493419,0.8736780621579356,-0.4783868063475225,0.42298977265611626,0.5124928221235407,74.13808803339761,25.927454451123296,0.45068828950181866,12,-0.2629127502441406,-0.09859466552734375,0.58685302734375,0.7276992797851562,-0.8732414245605469,3,-0.015305034973283727,-2.0980538981781685,41.727699279785156,-1.1379189577277642,41.23943710327149,3.2223225369600663,41.17370986938477,-0.015305034973283727
8288,2005-12-16,41.90610122680664,42.04694747924805,41.68075180053711,42.04694747924805,1809542.0,0.004501378677521206,4.199934998104111,15.00284437220642,40.84076426904358,40.23403533388171,-0.4810993624779769,-0.05680032716080774,0.4130236198995334,0.5220517694547127,15.412954594083406,0.3661956787109375,-0.30287891753913954,0.14225120544433878,-0.7568532322330555,1.041355643121733,-0.30730101339435834,0.5918034242830359,0.29417129514884266,87.60320311581908,43.268350962203286,0.44955221883869734,12,-0.4272289276123047,-0.28638458251953125,0.3990631103515625,0.5399093627929688,-0.9201850891113281,4,-0.019717657009969525,-2.119976599444297,41.71831130981445,-2.0980538981781685,41.727699279785156,-1.1379189577277642,41.23943710327149,-0.019717657009969525
8289,2005-12-19,41.65258026123047,41.86854553222656,41.54929733276367,41.859153747558594,759132.0,-0.006049738776796487,1.8332656239420408,1.4666594442337901,39.88264728659082,39.33819146871514,-0.2526785142783652,0.1909823172579479,0.642449324750217,0.7608075947273107,15.977516733793259,0.35680389404296875,-0.3055354415776179,-0.10141048431396626,-1.0008725560402354,0.7980515874123029,-0.5511415201771044,0.34832055154917185,0.5177712829421566,65.28917017811854,20.775717728960814,0.44973103586313473,12,-0.1737079620361328,-0.032863616943359375,0.354461669921875,0.7934303283691406,-0.5727691650390625,0,-0.012398509237223188,4.199934998104111,41.90610122680664,-2.119976599444297,41.71831130981445,-2.0980538981781685,41.727699279785156,-0.012398509237223188
8290,2005-12-20,41.83098602294922,41.98122024536133,41.3990592956543,41.7558708190918,1440626.0,0.004283186314025578,2.100033517169932,-0.3636246122026887,59.16030001690192,40.58431494755017,-0.4258156218106919,-0.010128168759877099,0.4406164089035869,0.5769200879439254,17.160407460572806,0.5821609497070312,-0.31875788016667883,0.0910797119140625,-0.7934313032777567,0.9755907271058817,-0.3511757956818471,0.5333352195099721,0.3100429629962065,72.61911095419349,22.2871717889294,0.44225550759590904,12,-0.3521137237548828,-0.21126937866210938,0.16431903839111328,0.6150245666503906,-0.8169021606445312,1,-0.02738492297192474,1.8332656239420408,41.65258026123047,4.199934998104111,41.90610122680664,-2.119976599444297,41.71831130981445,-0.02738492297192474
8291,2005-12-21,41.492958068847656,42.140846252441406,41.48356628417969,42.0,1033370.0,-0.008080802922410535,-1.4999927453171022,-6.750190442334061,45.210729162126654,40.59810104349047,-0.038885079729233496,0.28248179431039944,0.7486873679687136,0.9120927543917503,18.384040144818233,0.6572799682617188,-0.3248896132503205,-0.20892009735107564,-1.0654085672947318,0.6475683725925805,-0.6371643323229037,0.21932413762075242,-0.7887344360351562,12.658455683834305,-38.05518629827483,0.42824423497182945,12,0.032863616943359375,0.12675857543945312,0.5023469924926758,0.9530525207519531,-1.2112693786621094,2,-0.02398730179744102,2.100033517169932,41.83098602294922,1.8332656239420408,41.65258026123047,4.199934998104111,41.90610122680664,-0.02398730179744102
8292,2005-12-22,41.65258026123047,41.83098602294922,41.47417831420898,41.492958068847656,1232312.0,0.0038469706622978883,-2.6190752563356594,-0.31481063512842505,46.24050389313653,41.375877646489386,-0.14781152069901538,0.06791966861585763,0.5609507762766128,0.7431680856327745,19.76030233731639,0.3568077087402415,-0.3298054762985956,-0.012208557128907671,-0.8042540333655381,0.7798369191077228,-0.40823129524721935,0.383814180989404,-0.919624176025394,34.17705895965648,-14.478555609786426,0.3960227381183142,12,-0.12675857543945312,-0.032863616943359375,0.3427248001098633,0.7934303283691406,-0.6478843688964844,3,-0.02750221769920891,-1.4999927453171022,41.492958068847656,2.100033517169932,41.83098602294922,1.8332656239420408,41.65258026123047,-0.02750221769920891
8293,2005-12-23,41.43661880493164,41.78403854370117,41.18309783935547,41.65258026123047,946785.0,-0.00518482780524987,1.5097861154259768,-1.352953828505879,45.89548618690714,42.82240405156783,0.11563794899104352,0.2173766191801647,0.7490384341419087,0.9489265778930758,21.257224431298216,0.6009407043457031,-0.3119180168352713,-0.1788742065429716,-0.8910431704811117,0.5332947573951685,-0.5349586885120416,0.17721027542609846,-0.6755049163818398,26.470517947329007,-20.95014080473394,0.35608448196906856,12,0.089202880859375,0.18309783935546875,0.5586862564086914,1.0093917846679688,-0.3849754333496094,4,-0.014275993957483135,-2.6190752563356594,41.65258026123047,-1.4999927453171022,41.492958068847656,2.100033517169932,41.83098602294922,-0.014275993957483135
8294,2005-12-27,41.1643180847168,41.42723083496094,41.05164337158203,41.42723083496094,1213568.0,-0.006571499511017875,1.8571262750105193,1.2174058961722574,43.462831581455845,44.208728733003205,0.4318835081477843,0.4070122797616236,0.9827643520335272,1.21368520225613,22.909895651554695,0.3849754333496094,-0.2929137875348715,-0.3854471206665053,-0.9977517996157772,0.22685755828276655,-0.6915994601411413,-0.07929478119186939,-0.375609548889166,10.344694740971114,-35.53308367299678,0.30615233947463444,12,0.4319267272949219,0.4553985595703125,0.8309869766235352,1.2816925048828125,-0.5164299011230469,1,-0.0043338977862897865,1.5097861154259768,41.43661880493164,-2.6190752563356594,41.65258026123047,-1.4999927453171022,41.492958068847656,-0.0043338977862897865
8295,2005-12-28,41.09859085083008,41.3051643371582,40.93896865844727,41.1643180847168,1241364.0,-0.00159670406179091,1.1080879284976644,0.2499963726585511,48.809491182222246,45.30525302962411,0.5314145565446395,0.39851311700155634,1.0026062676663585,1.276659014288498,24.82501650106553,0.3661956787109304,-0.2520830556660698,-0.39108047485351705,-0.9239245423574474,0.14176359265041327,-0.6575025086054822,-0.12465844110155189,-0.282839560670169,13.28106898576433,-32.43707681905628,0.2664220337519653,12,0.4413166046142578,0.5211257934570312,0.8967142105102539,1.3474197387695312,-0.6384963989257812,2,-0.000456944003429105,1.8571262750105193,41.1643180847168,1.5097861154259768,41.43661880493164,-2.6190752563356594,41.65258026123047,-0.000456944003429105
8296,2005-12-29,40.82629013061523,41.04225540161133,40.741783142089844,40.93896865844727,1227093.0,-0.00662554882242028,-1.1333351389415525,1.7143354614047432,42.12452304560282,45.73636406933195,0.7402487570219307,0.661075721880735,1.2233979664735486,1.5439952256918446,25.587912321404204,0.3568077087402344,-0.19347128801642555,-0.6356815338134822,-1.244631753648342,-0.026731313978622495,-0.9401566437309157,-0.3312064238960488,1.314556121826179,7.758608612814903,-36.8296045516505,0.3044751099174316,12,0.6150245666503977,0.7934265136718821,1.1807518005371165,1.619720458984382,-0.7417831420898366,3,0.004599823571739048,1.1080879284976644,41.09859085083008,1.8571262750105193,41.1643180847168,1.5097861154259768,41.43661880493164,0.004599823571739048
8297,2005-12-30,40.58216094970703,40.845069885253906,40.58216094970703,40.82629013061523,886719.0,-0.005979705237168398,-1.1538509617638326,2.166598957275038,38.720492663262355,45.50077833535626,0.9010182772729394,0.8590264752176253,1.4109084786269932,1.7794409847774872,26.475500752035792,0.262908935546875,-0.13844040573793137,-0.8225337982177763,-1.5332398346450802,-0.11182776179047238,-1.1778868164314247,-0.4671807800041279,1.5307040405273469,0.0,-46.20715253093147,0.3553530182136507,12,0.7793426513671875,0.9765243530273438,1.474177360534668,1.8638496398925781,-0.5446014404296875,4,-0.007404047800555924,-1.1333351389415525,40.82629013061523,1.1080879284976644,41.09859085083008,1.8571262750105193,41.1643180847168,-0.007404047800555924
8298,2006-01-03,41.05164337158203,41.314552307128906,40.845069885253906,41.26760482788086,2196989.0,0.011568689564284806,2.0303224297339555,0.8846195915433793,48.10493762088792,46.41436615027816,0.33255658101965935,0.34511873578011176,0.9012036194695128,1.298669620053559,25.991258050109362,0.732391357421875,-0.13032678267368425,-0.3136146545410128,-1.0099146547409603,0.38268534565893475,-0.6617646546409901,0.034535345558964536,0.9999934570312519,55.5554552430822,6.847251270185758,0.34815000009997465,1,0.3098602294921875,0.5070419311523438,1.0399055480957031,1.3943672180175781,-0.7417831420898438,1,-0.001143619972118981,-1.1538509617638326,40.58216094970703,-1.1333351389415525,40.82629013061523,1.1080879284976644,41.09859085083008,-0.001143619972118981
8299,2006-01-04,41.408451080322266,41.45539855957031,41.154930114746094,41.314552307128906,2072277.0,0.008691679051933798,2.1999837494159946,-0.4347941285570452,52.406422921251554,45.66393536187257,-0.06987023017617133,-0.03180769318629473,0.49538215166203514,0.9290848916156946,25.362063150331554,0.40375518798828125,-0.11234518684072725,0.05493011474609233,-0.6294555938639519,0.7393158233561365,-0.28726273955893333,0.397122969051118,0.5844067131347686,94.62374516193854,44.957860390909254,0.3421928543050235,1,-0.046947479248046875,0.15023422241210938,0.7018775939941406,1.0375595092773438,-1.0234756469726562,2,-0.008616784724647553,2.0303224297339555,41.05164337158203,-1.1538509617638326,40.58216094970703,-1.1333351389415525,40.82629013061523,-0.008616784724647553
8300,2006-01-05,41.558685302734375,41.61502456665039,41.314552307128906,41.36150360107422,1479285.0,0.003628105338224108,-1.0645034466490184,2.0999390615478366,47.33727099424737,45.90021778766375,-0.29367544366969867,-0.1879823435359711,0.2883937099176279,0.7711654054496009,24.56750768304912,0.3004722595214844,-0.11516721096781879,0.20281696319580078,-0.4841707665705428,0.8898046929621444,-0.14067690168737101,0.5463108280789726,0.37774461697265593,94.5453336731189,46.09774183459028,0.3434938648831707,1,-0.35211181640625,0.0,0.5516433715820312,0.8873252868652344,-1.2300491333007741,3,-0.021915927140281788,2.1999837494159946,41.408451080322266,2.0303224297339555,41.05164337158203,-1.1538509617638326,40.58216094970703,-0.021915927140281788
8301,2006-01-06,41.69013977050781,41.78403854370117,41.51173782348633,41.60563278198242,1082040.0,0.0031631045788829137,-1.0000280186604278,0.4285741923002515,49.572610001562566,46.27045179971108,-0.44054640628386466,-0.29226916224193644,0.09993696590652945,0.6282142268044311,23.17418038566849,0.27230072021484375,-0.09296684688501955,0.30751094818115376,-0.3881616032899018,1.0031834996522093,-0.04032532755437046,0.655347223916678,0.19211939039922044,92.18732642470601,45.048325536963816,0.34783627573552695,1,-0.5070400238037109,-0.19718170166015625,0.42253589630126953,0.7558708190917969,-1.2206573486328125,4,-0.029504466172926236,-1.0645034466490184,41.558685302734375,2.1999837494159946,41.408451080322266,2.0303224297339555,41.05164337158203,-0.029504466172926236
8302,2006-01-09,41.88732528686523,41.91549301147461,41.69953155517578,41.7558708190918,1245731.0,0.004729787845348277,1.300032501828228,1.555545524308136,49.715960241358665,46.69494891687236,-0.6715524673811757,-0.4613413435230811,-0.14526443696424707,0.42460991381552304,21.603550019013067,0.22535324096679688,-0.1497437361220335,0.471832466125484,-0.2548973928294487,1.1985623250804167,0.10846753664801412,0.8351973956029539,-1.305164337158196,97.36854296965419,53.06162308852412,0.3633649294774668,1,-0.638498306274407,-0.5258216857910085,0.22535037994385476,0.5586853027343821,-0.7793426513671804,0,-0.043039709172004725,-1.0000280186604278,41.69013977050781,-1.0645034466490184,41.558685302734375,2.1999837494159946,41.408451080322266,-0.043039709172004725
8303,2006-01-10,41.7652587890625,42.10328674316406,41.7558708190918,41.97183227539063,1135610.0,-0.0029141631022452374,-2.083353082574398,-1.571445153801648,51.77518846878726,47.618544126575856,-0.5564864199670367,-0.31162026799357534,-0.06575201533662778,0.536034350674754,20.145462557227795,0.3474159240722656,-0.14394490373642554,0.3220664978027372,-0.414058659243139,1.0581916548486134,-0.045996080720200894,0.6901290763256753,-1.1564311981201172,64.35645157397649,21.765781075763286,0.3680625785229364,1,-0.4225349426269531,-0.40375518798828125,0.3685436248779297,0.6807518005371094,-0.03755950927734375,1,-0.04136689990384079,1.300032501828228,41.88732528686523,-1.0000280186604278,41.69013977050781,-1.0645034466490184,41.558685302734375,-0.04136689990384079
8304,2006-01-11,41.492958068847656,42.00939178466797,41.3990592956543,42.00939178466797,1178955.0,-0.006519790086543242,1.3636430787413207,2.499999999999914,44.827582181273925,47.17610979313716,-0.2600083094938199,-0.014942046631979622,0.14209363077424086,0.7951019768315888,18.42737598729035,0.6103324890136719,-0.1609387071734787,0.03380336761474467,-0.6914829364707415,0.7590896717002309,-0.32883978442799844,0.3964465196574878,-0.8243521118164097,22.61924338127896,-15.504940110182485,0.36264315204274333,1,-0.15023422241210938,-0.1314544677734375,0.4131441116333008,0.9201869964599609,0.2910804748535156,2,-0.028513219939450885,-2.083353082574398,41.7652587890625,1.300032501828228,41.88732528686523,-1.0000280186604278,41.69013977050781,-0.028513219939450885
8305,2006-01-12,41.2957763671875,41.71831130981445,41.05164337158203,41.66197204589844,1686960.0,-0.004752172677903066,1.78431341309924,0.7090855370069434,46.846863333577325,47.70081426957877,-0.03566488753308761,0.19676511450377632,0.34051914693518626,0.9759705435715418,17.24702980560509,0.6666679382324219,-0.16742814346050494,-0.16619529724120952,-0.8883192128788195,0.5559286183964005,-0.5272572550600145,0.1948666605775955,-0.5697831787109422,23.21442821801931,-17.382025725325956,0.361061957818805,1,0.046947479248046875,0.06572723388671875,0.610325813293457,1.1173686981201172,0.7230033874511719,3,-0.022055546933889114,1.3636430787413207,41.492958068847656,-2.083353082574398,41.7652587890625,1.300032501828228,41.88732528686523,-0.022055546933889114
8306,2006-01-13,41.089202880859375,41.58685302734375,41.05164337158203,41.44601058959961,1197486.0,-0.005002290899954187,-1.478242821941763,0.9743635151464645,41.12429804992496,47.96790375698573,0.23705345505960906,0.3721307632723665,0.5302211330432982,1.1647141669535799,17.168894502210854,0.5352096557617188,-0.15004829807097764,-0.34084396362304403,-1.0699256539653135,0.3882377267192254,-0.7053848087941788,0.023696881548090687,-0.3081179501953173,3.571506300737807,-36.273952232380736,0.364540845171136,1,0.3849754333496094,0.27230072021484375,0.5305137634277344,1.3239421844482422,1.1267585754394531,4,-0.01851013546383662,1.78431341309924,41.2957763671875,1.3636430787413207,41.492958068847656,-2.083353082574398,41.7652587890625,-0.01851013546383662
8307,2006-01-17,41.079811096191406,41.43661880493164,40.90140914916992,40.90140914916992,1490894.0,-0.0002285706221948347,-5.000042765197682,-0.49999465440744106,43.987338924194226,47.510392790686424,0.3625908720082478,0.3491354270971243,0.5359060784885514,1.16008847057725,17.18186170506772,0.5352096557617188,-0.14509928473398048,-0.3183107376098633,-1.0501570084146366,0.41353553319491,-0.6842338730122464,0.0476123977925198,-0.24583809302734494,14.84360370082364,-25.591005864834038,0.3659231354023858,1,0.42253684997558594,0.2816925048828125,0.5399055480957031,1.333333969116211,1.267608642578125,1,-0.014857144130660083,-1.478242821941763,41.089202880859375,1.78431341309924,41.2957763671875,1.3636430787413207,41.492958068847656,-0.014857144130660083
8308,2006-01-18,41.079811096191406,41.3990592956543,41.03286361694336,41.03286361694336,1011431.0,0.0,-14.600227512797595,0.2631556439369641,48.43205673558076,47.06879654783411,0.4101369335992828,0.29940869245892543,0.5378741201630675,1.1498267282358938,17.363430371382105,0.3661956787109375,-0.0954716374896094,-0.276996231079103,-0.9808556626783798,0.4268632005201738,-0.6289259468787449,0.07493348472053896,-0.19506554342734717,16.101511098257536,-26.976866095101567,0.3519297157996392,1,0.42253684997558594,0.2816925048828125,0.5399055480957031,1.333333969116211,1.1079826354980469,2,0.0006857757753724325,-5.000042765197682,41.079811096191406,-1.478242821941763,41.089202880859375,1.78431341309924,41.2957763671875,0.0006857757753724325
8309,2006-01-19,41.13615036010742,41.54929733276367,41.079811096191406,41.089202880859375,1173843.0,0.001371458690111682,-13.285067610701642,1.0,50.69931559972386,47.44235705955372,0.34767112156018953,0.2133337919067202,0.4887387322199004,1.0837490119499904,17.199737370670547,0.4694862365722656,-0.00566155439165783,-0.19483547210693075,-0.8908555639144922,0.5011846197006307,-0.5428455180107079,0.1531745737968464,-0.2347412109375,28.73553556919111,-17.3638126470486,0.34801004590377954,1,0.3661975860595703,0.22535324096679688,0.4835662841796875,1.2769947052001953,0.7230033874511719,3,0.014380269288674086,-14.600227512797595,41.079811096191406,-5.000042765197682,41.079811096191406,-1.478242821941763,41.089202880859375,0.014380269288674086
8310,2006-01-20,40.685447692871094,41.19248962402344,40.610328674316406,41.13615036010742,1060634.0,-0.010956364737362612,1.0666680208820005,-9.600146258227026,47.54102946289077,47.21662588859019,0.7392149306452183,0.6048249892031734,0.9348970996219066,1.5225932643723041,17.080720685214356,0.5821609497070312,0.011748057147670465,-0.5882612228393569,-1.299407849851626,0.12288540417291216,-0.9438345363454914,-0.23268790933322236,1.4178390502929688,7.692487987812024,-41.469816029640164,0.355573313506135,1,0.6713600158691406,0.676055908203125,0.9014053344726562,1.7276973724365234,0.9201850891113281,4,0.02700205879810369,-13.285067610701642,41.13615036010742,-14.600227512797595,41.079811096191406,-5.000042765197682,41.079811096191406,0.02700205879810369
8311,2006-01-23,40.49765396118164,40.6948356628418,40.28168869018555,40.685447692871094,1431893.0,-0.004615746964543255,3.0000738675186054,0.41666878263887125,48.49498554974163,47.080962033966074,0.8270375778784356,0.7528276849916722,1.1210166689106416,1.6932681739284305,17.51963603672974,0.41314697265625,-0.021079469944837115,-0.7262897491455078,-1.5085771956075291,0.055997697316513495,-1.1174334723765185,-0.33514602591449716,1.5757736206054673,17.037219828105062,-36.759842805008745,0.39114372323100904,1,0.6948337554931641,0.7136135101318359,0.9765233993530273,1.9154911041259766,1.11737060546875,0,0.03756083734912341,1.0666680208820005,40.685447692871094,-13.285067610701642,41.13615036010742,-14.600227512797595,41.079811096191406,0.03756083734912341
8312,2006-01-24,40.50704193115234,40.81690216064453,40.42253494262695,40.6009407043457,688629.0,0.00023181515600123603,-1.9999854906342043,0.5000101566150412,38.399998699951965,45.594829837428826,0.6719263883644615,0.6885192956945971,1.103672256850281,1.6744383335363224,17.853342795388464,0.3943672180175781,-0.04801334785400968,-0.6596248626709027,-1.4767418480681158,0.1574921227263104,-1.0681833553695057,-0.2510663699722997,1.4947160949707055,17.777824590123906,-34.31808377545643,0.4085584926986065,1,0.6384983062744212,0.7042255401611399,0.978872299194343,1.7699527740478587,1.0610313415527415,1,0.042188208362660795,3.0000738675186054,40.49765396118164,1.0666680208820005,40.685447692871094,-13.285067610701642,41.13615036010742,0.042188208362660795
8313,2006-01-25,40.845069885253906,40.9295768737793,40.55398941040039,40.61971664428711,1912740.0,0.008344918265720258,-1.1052654086705511,-2.399959374365043,37.90321391654195,44.82545558579194,0.2119294406306551,0.32032491586181777,0.7411705825234307,1.3225413493213694,17.599419461764075,0.42253494262696023,-0.09041042849700176,-0.29201946258545064,-1.1108163687385826,0.5267774435676813,-0.7014179156620202,0.11737899049111888,1.0878853674316389,44.44441100705395,-2.178157547564105,0.40939845307656597,1,0.15493011474609375,0.3661975860595703,0.6924877166748047,1.431924819946289,0.6854476928710938,2,0.03678166931128235,-1.9999854906342043,40.50704193115234,3.0000738675186054,40.49765396118164,1.0666680208820005,40.685447692871094,0.03678166931128235
8314,2006-01-26,40.98591613769531,41.12676239013672,40.88262939453125,41.01408386230469,1154354.0,0.003448304846511041,-1.0800182007280292,-0.12499365213711384,37.65185582373039,43.80378808469783,-0.009392151135692473,0.17436788187595198,0.5757719430026782,1.1712029510282704,16.942499854955557,0.2816925048828125,-0.15145648627474628,-0.1422531127929716,-0.9636838731599937,0.6791776475740505,-0.5529684929764827,0.26846226739053947,0.8809884524902358,77.31957899321917,35.240444944400174,0.41071538018351267,1,-0.05164527893066406,0.22535133361816406,0.5633783340454102,1.2910785675048828,0.5258216857910156,3,0.02932416076674582,-1.1052654086705511,40.845069885253906,-1.9999854906342043,40.50704193115234,3.0000738675186054,40.49765396118164,0.02932416076674582
8315,2006-01-27,41.079811096191406,41.24882507324219,40.75117492675781,40.995304107666016,1102701.0,0.002290907886032034,1.3555455243082202,-3.0001354279523293,36.62552747554044,43.30392468754399,-0.15326039539938563,0.08326277946484595,0.46305533565770673,1.0669554638113041,16.151617739579077,0.497650146484375,-0.2167925793192964,-0.04741916656494283,-0.8690352047249021,0.7741968715950165,-0.4582271856449225,0.36338885251503683,0.7236848579941437,82.52428716241535,44.85092422342062,0.41080801907997844,1,-0.16431808471679688,0.1314563751220703,0.4694833755493164,1.197183609008789,0.7042274475097656,4,0.018971427340361835,-1.0800182007280292,40.98591613769531,-1.1052654086705511,40.845069885253906,-1.9999854906342043,40.50704193115234,0.018971427340361835
8316,2006-01-30,41.01408386230469,41.23004531860352,40.86384963989258,40.90140914916992,1018779.0,-0.0015999887081470376,-2.8999776554470684,1.33331828646233,29.694272013284447,41.71580614188735,-0.11098012147859748,0.17263130902446733,0.5191011241119696,1.1123975178252223,15.009553374052743,0.3661956787109446,-0.24127021400727955,-0.12253608703613139,-0.9338994831705065,0.6888273090982437,-0.5282177851033225,0.28314561103105973,0.7285398013208635,71.59094581430885,39.75559568959481,0.40568169806718934,1,-0.09859085083007812,0.19718360900878906,0.5352106094360352,1.2629108428955078,1.1924896240234446,0,0.014423067979860926,1.3555455243082202,41.079811096191406,-1.0800182007280292,40.98591613769531,-1.1052654086705511,40.845069885253906,0.014423067979860926
8317,2006-01-31,40.28168869018555,41.2957763671875,40.037559509277344,41.12676239013672,3476373.0,-0.017857162787738634,1.1269801349699977,-7.500118495446389,23.129210339038096,38.90437876449372,0.5546196424173218,0.9289915424087312,1.244607360261682,1.8191432122264075,14.019855777570783,1.2582168579101562,-0.28233643501877026,-0.8399076461791992,-1.7039183258714417,0.024103033513043215,-1.2719129860253204,-0.407902306333078,1.402497574502405,19.40279049461244,-7.975215529391811,0.43200533984612016,1,0.5117397308349609,0.7887344360351562,1.2910804748535156,1.9953060150146484,2.1032867431640625,1,0.03310029742595444,-2.8999776554470684,41.01408386230469,1.3555455243082202,41.079811096191406,-1.0800182007280292,40.98591613769531,0.03310029742595444
8318,2006-02-01,41.004695892333984,41.36150360107422,40.4600944519043,40.51643371582031,3227589.0,0.017948780839582623,-1.999993652123682,-0.577774668105141,42.397676449101056,37.98197441442452,-0.201335784980337,0.21321864657724632,0.514797605179723,1.0796777679983904,14.1756570669307,1.0798149108886719,-0.27104192354586587,-0.1145530700683608,-0.9796184162703554,0.7505122761336338,-0.5470857431693545,0.31797960303263295,0.5806927670293334,73.04963925961783,43.207899702484426,0.4325326731009966,2,-0.3051643371582031,0.06572723388671875,0.5680732727050781,1.272298812866211,1.5117378234863281,2,0.013739338095577036,1.1269801349699977,40.28168869018555,-2.8999776554470684,41.01408386230469,1.3555455243082202,41.079811096191406,0.013739338095577036
8319,2006-02-02,41.05164337158203,41.33333206176758,40.90140914916992,41.09859085083008,1379388.0,0.0011449293361744939,-1.4864888605843665,-0.09615219344505645,46.01224776678896,37.81210978152432,-0.2922661104587192,0.14563628807307794,0.45176637488645355,1.011580332303211,14.680213210160979,0.43192291259765625,-0.27158601786926795,-0.0497652053833022,-0.9043716480835826,0.8048412373169782,-0.47706842673343886,0.37753801596683445,0.44087553877612606,76.59567111541388,44.01889429450994,0.4273032213501389,2,-0.35211181640625,0.018779754638671875,0.5211257934570312,1.225351333618164,1.4929580688476562,3,0.01166516531892281,-1.999993652123682,41.004695892333984,1.1269801349699977,40.28168869018555,-2.8999776554470684,41.01408386230469,0.01166516531892281
8320,2006-02-03,40.64788818359375,41.11737060546875,40.43192672729492,41.061031341552734,1301963.0,-0.00983529902405278,1.6071343069188413,8.800113756398797,43.22766536864757,37.22685198362499,0.11801109792526887,0.5034714823816273,0.8259388916441424,1.397919948609271,15.80797648189685,0.6854438781738281,-0.30091556333423597,-0.4079805374145522,-1.257038714109541,0.44107763928043653,-0.832509625762043,0.01654855093293861,0.7573331626995596,46.09927851923565,9.446490887357193,0.4245290883474933,2,0.05164337158203125,0.4225349426269531,0.9600925445556641,1.6291065216064453,2.1502342224121094,4,0.02125201771838281,-1.4864888605843665,41.05164337158203,-1.999993652123682,41.004695892333984,1.1269801349699977,40.28168869018555,0.02125201771838281
8321,2006-02-06,40.4600944519043,40.8356819152832,40.375587463378906,40.64788818359375,2351520.0,-0.004620012012462982,-1.5789490565029134,0.45454881212893455,40.98362839373109,37.51392194960044,0.3351626562373582,0.6265098751176765,0.9768172515633822,1.5686784856938303,17.40674667246216,0.4600944519042969,-0.35082778264953873,-0.5342720031738253,-1.3679412082277054,0.2993972018800548,-0.9511066057007653,-0.11743740064688524,0.8732376098632812,31.91486296475578,-7.1869613034185384,0.4168346025269406,2,0.23943710327148438,0.6103286743164062,1.1197175979614258,1.8169002532958984,2.4507026672363352,0,0.03272221950373044,1.6071343069188413,40.64788818359375,-1.4864888605843665,41.05164337158203,-1.999993652123682,41.004695892333984,0.03272221950373044
8322,2006-02-07,40.08450698852539,40.40375518798828,39.943660736083984,40.31924819946289,1577478.0,-0.00928291118611635,1.279076359101302,1.2499949216924984,36.94582562413256,37.407545472666065,0.7202526706116075,0.9065910244485025,1.3058232786623094,1.9239742096249586,19.558461907707244,0.5164337158203125,-0.36853934374746444,-0.819718551635745,-1.6365457528658212,-0.002891350405668902,-1.2281321522507795,-0.4113049510207105,1.1710787200927726,9.933840760441132,-30.752285435763543,0.40841360061503784,2,0.5680751800537109,0.9389667510986328,1.4460086822509766,2.1924877166748047,2.3568077087402344,1,0.05293981783061974,-1.5789490565029134,40.4600944519043,1.6071343069188413,40.64788818359375,-1.4864888605843665,41.05164337158203,0.05293981783061974
8323,2006-02-08,40.037559509277344,40.28168869018555,39.82159423828125,40.17840576171875,1749795.0,-0.001171212589978654,1.6486955375966268,0.6000065002600105,35.55555555555554,37.17462322064664,0.7158925868399919,0.8616440126349119,1.30377531062814,1.9480519933399023,21.70353879101564,0.4600944519042969,-0.3779481017429305,-0.7802810668945312,-1.578926792645312,0.018364658856249605,-1.1796039297699252,-0.38095820401913727,1.1130722015380883,14.285894527533921,-26.758889171466016,0.3993228628753909,2,0.5539894104003906,0.9248809814453125,1.4225349426269531,2.178403854370117,2.6666641235351562,2,0.058630344927200984,1.279076359101302,40.08450698852539,-1.5789490565029134,40.4600944519043,1.6071343069188413,40.64788818359375,0.058630344927200984
8324,2006-02-09,40.30986022949219,40.441314697265625,40.07511520385742,40.15023422241211,1325286.0,0.006801131826023266,-1.3636139802287361,-1.1333351389415525,44.81864357900808,38.084969454365265,0.37728374382020036,0.5229773095584562,0.9828168605601704,1.6617291109827121,23.621137266652152,0.40375518798828125,-0.3524635204507902,-0.4488254547119155,-1.211368375858541,0.31371746643471,-0.8300969152852247,-0.0675539941386063,0.7078677340698292,37.681347150259064,-7.269061580290561,0.3812714605733127,2,0.2816886901855469,0.6525802612304688,1.1502342224121094,1.9061031341552734,2.215961456298828,3,0.054740291178526856,1.6486955375966268,40.037559509277344,1.279076359101302,40.08450698852539,-1.5789490565029134,40.4600944519043,0.054740291178526856
8325,2006-02-10,40.38497543334961,40.53520965576172,40.2253532409668,40.33802795410156,1577265.0,0.0018634449097509886,-1.2758717305725613,0.29410921257019956,48.395685328814444,40.16290426720193,0.21595044342487313,0.39645502201049965,0.864664985967309,1.5778337648368677,24.901568632509957,0.3098564147949219,-0.349328380835523,-0.32817020416259624,-1.0639770493974154,0.40763664107222297,-0.6960736267800058,0.03973321845481337,0.5131391576843285,55.555471962142214,6.782003312848225,0.36790342261741,2,0.206573486328125,0.5774650573730469,1.0751190185546875,1.8309879302978516,2.018779754638672,4,0.05347597674398186,-1.3636139802287361,40.30986022949219,1.6486955375966268,40.037559509277344,1.279076359101302,40.08450698852539,0.05347597674398186
8326,2006-02-13,40.3286361694336,40.469482421875,40.21596145629883,40.38497543334961,990770.0,-0.0013950550498412762,1.2499873042742278,-1.2000487527421904,47.493375410553234,42.8700337195925,0.18420496211125226,0.4141254322227539,0.9060904433566392,1.625275936880037,26.255524981641422,0.2535209655761719,-0.36001194732144626,-0.34648113250731427,-1.0790628734094412,0.38610060839481264,-0.7127720029583813,0.019809737943752737,0.4618263863250647,71.05254717485533,17.59997400400013,0.36629087045106484,2,0.2629127502441335,0.6338043212890554,1.0539932250976491,1.88732719421386,2.3004722595214773,0,0.06123406271903553,-1.2758717305725613,40.38497543334961,-1.3636139802287361,40.30986022949219,1.6486955375966268,40.037559509277344,0.06123406271903553
8327,2006-02-14,40.469482421875,40.63849639892578,40.29108047485352,40.41314697265625,1706130.0,0.0034924625729879644,-1.3124952390626017,-0.9999322906088335,44.413400847482606,43.09400309719045,0.0813538774053768,0.2373811121931766,0.7404595726155137,1.4873558868948251,27.232724116599826,0.3474159240722585,-0.3758570826714589,-0.17511844635009766,-0.8872826225726911,0.5370457298724958,-0.5312005344613979,0.1809636417612026,0.22409330213592682,79.31037703249186,23.697243136812197,0.35608208811129743,2,0.10798072814941406,0.49295806884765625,0.8685464859008789,1.746480941772461,1.7840385437011719,1,0.06032483123495602,1.2499873042742278,40.3286361694336,-1.2758717305725613,40.38497543334961,-1.3636139802287361,40.30986022949219,0.06032483123495602
8328,2006-02-15,41.10798263549805,41.154930114746094,40.375587463378906,40.42253494262695,1938939.0,0.015777325911089823,1.0,12.16725352112676,51.581517414533614,43.71281083582875,-0.6045267904836606,-0.42045741672576753,0.08045064233127874,0.8567238063380813,27.78649705211176,0.7793426513671875,-0.35786457740874766,0.4619731903076172,-0.25391707678107167,1.177863457396306,0.1040280567632692,0.8199183238519652,-1.2863883972167969,95.65226607128348,41.01745341411052,0.3579451335443455,2,-0.619720458984375,-0.14554214477539062,0.19718265533447266,1.107980728149414,1.1267585754394531,2,0.03243486973297016,-1.3124952390626017,40.469482421875,1.2499873042742278,40.3286361694336,-1.2758717305725613,40.38497543334961,0.03243486973297016
8329,2006-02-16,41.727699279785156,41.83098602294922,41.21126937866211,41.2957763671875,3465191.0,0.015075335848564908,-1.0625015869791534,0.630132564584887,57.387585515739104,45.28613529661669,-1.2496767572661724,-1.0472789464332095,-0.5476601690919409,0.24511050732132844,28.317969217219208,0.7230033874511719,-0.22793698203874158,1.052112388610837,0.2127281619924375,1.8914966152292365,0.6324202753016408,1.4718045019200332,-1.879438323974611,93.60463331042187,40.74211745950626,0.4196921133091984,2,-0.9014091491699219,-0.8122062683105469,-0.37558555603027344,0.4882640838623047,0.17840194702148438,3,0.023402305180540317,1.0,41.10798263549805,-1.3124952390626017,40.469482421875,1.2499873042742278,40.3286361694336,0.023402305180540317
8330,2006-02-17,41.78403854370117,41.87793350219727,41.61502456665039,41.61502456665039,2350136.0,0.0013501646361631092,-2.111091048616524,0.391305883807606,58.79829299018776,47.26554247400077,-1.2604549685406923,-1.0720596278503862,-0.607674183757176,0.19473569331351825,28.051394571951803,0.2629089355468821,-0.20698025887851657,1.0535221099853516,0.07858236370053362,2.0284618562701695,0.5660522368429426,1.5409919831277605,-1.8564685852050786,94.3503888210501,42.04521037711278,0.4874698731424085,2,-0.9342746734619141,-0.9342746734619141,-0.43192481994628906,0.34741783142089844,-0.6291084289550781,4,0.01775278713937678,-1.0625015869791534,41.727699279785156,1.0,41.10798263549805,-1.3124952390626017,40.469482421875,0.01775278713937678
8331,2006-02-21,42.01877975463867,42.197181701660156,41.87793350219727,41.943660736083984,1911143.0,0.005617963679886762,-2.090892303146842,0.44445447569177987,72.39710086191133,51.204573055976184,-1.3978432616939571,-1.2511457741825325,-0.8319354587017074,-0.04880753459873688,27.457002018524246,0.4131431579589844,-0.19820931861485747,1.2122070312500028,0.08787172481544303,2.3365423376845627,0.6500393780327229,1.7743746844672827,-1.9741879835205083,90.64047887318303,32.76170298630238,0.5621676532172794,2,-1.0093917846679688,-1.0093917846679688,-0.6666660308837891,0.11267662048339844,-0.4976539611816406,1,0.009161985083755653,-2.111091048616524,41.78403854370117,-1.0625015869791534,41.727699279785156,1.0,41.10798263549805,0.009161985083755653
8332,2006-02-22,42.21596145629883,42.2253532409668,41.91549301147461,42.06572723388672,1766942.0,0.004692704138758108,2.666598957275374,1.9999492179565306,68.0672010706288,54.81697811320655,-1.409060069731666,-1.3847309963460006,-1.0185514402054991,-0.25463358847848383,27.16933777714979,0.3098602294921875,-0.13883974798368115,1.3239427566528335,0.04617706328615867,2.6017084500195082,0.6850599099694961,1.9628256033361708,-1.9991624907373051,99.49227168208206,41.73422498171696,0.6388828466833366,2,-1.0657272338867188,-1.1924877166748047,-0.7981204986572266,-0.6572761535644531,-0.7323951721191406,2,0.009786511035261736,-2.090892303146842,42.01877975463867,-2.111091048616524,41.78403854370117,-1.0625015869791534,41.727699279785156,0.009786511035261736
8333,2006-02-23,42.34741973876953,42.47887420654297,42.21596145629883,42.25352096557617,1771628.0,0.003113947377623605,-2.111065971516916,0.6250158697915345,68.85246811486427,57.487403061635014,-1.3168928837369194,-1.4734085097073617,-1.1370933062603115,-0.39975669968124095,27.312605521897105,0.2629127502441406,-0.04331456778188425,1.3802835464477567,-0.05303353261113841,2.813600625506652,0.6636250069183092,2.0969420859772043,-1.9297653456674837,89.62969650461187,32.83946526012666,0.7166585395294487,2,-1.0000019073486328,-1.1971855163574219,-0.9154939651489258,-0.7887344360351562,-0.9953079223632812,3,-0.00221734343609592,2.666598957275374,42.21596145629883,-2.090892303146842,42.01877975463867,-2.111091048616524,41.78403854370117,-0.00221734343609592
8334,2006-02-24,42.18779373168945,42.39436721801758,42.07511520385742,42.39436721801758,1088643.0,-0.0037694388008707724,2.090929236223962,-2.1999593743652244,74.11759926298834,60.345393498765446,-0.9642715450535846,-1.2850071141780433,-0.9649286018903567,-0.2605596685681064,27.855807144925215,0.31925201416015625,0.11201804771921076,1.1605636596679716,-0.3733214274881007,2.694448746824044,0.393621116089939,1.9275062032460042,-1.522792960974492,66.30426622742908,7.8245498997510055,0.7669425435780345,2,-0.8403759002685547,-1.0375595092773438,-0.7558679580688477,-0.6291084289550781,-0.854461669921875,4,0.0011128213896802741,-2.111065971516916,42.34741973876953,2.666598957275374,42.21596145629883,-2.090892303146842,42.01877975463867,0.0011128213896802741
8335,2006-02-27,41.859153747558594,42.15023422241211,41.79342651367188,41.90610122680664,1247967.0,-0.0077899305714107525,-3.000042765197921,0.22726769094400945,70.98584940748337,62.95566838731324,-0.452068237876432,-0.9433532945626979,-0.6294291344024003,0.04463333771576572,27.982979464212637,0.394367218017571,0.2847917887587528,0.7929565429687528,-0.7855023941797228,2.3714154801172285,0.0037270743945185814,1.582186011542987,-0.9764881645442713,9.588949612100173,-50.09260535949331,0.7892294685742365,2,-0.47417640686035156,-0.7089195251464844,-0.4272279739379883,-0.30046844482421875,-0.5258216857910156,0,0.0011215582505841315,2.090929236223962,42.18779373168945,-2.111065971516916,42.34741973876953,2.666598957275374,42.21596145629883,0.0011215582505841315
8336,2006-02-28,41.60563278198242,41.859153747558594,41.45539855957031,41.73708724975586,1125492.0,-0.006056523911235456,1.1499928903694976,2.8000325018282277,73.68415425698737,66.20797432170265,0.0018374128602758333,-0.6780043118763928,-0.38759375107380833,0.2741944506792109,28.128801756332322,0.40375518798828125,0.4002939844300215,0.5098581314086914,-1.0865561640308457,2.1062724268482285,-0.2883490163110807,1.3080652791284635,-0.531422164144665,14.678827274150386,-49.17651564793232,0.7982071477197695,2,-0.17840194702148438,-0.4553985595703125,-0.2464771270751953,-0.046947479248046875,-0.03755950927734375,1,-0.010832731942764906,-3.000042765197921,41.859153747558594,2.090929236223962,42.18779373168945,-2.111065971516916,42.34741973876953,-0.010832731942764906
8337,2006-03-01,41.61502456665039,41.73708724975586,41.51173782348633,41.5399055480957,836132.0,0.00022573348943355498,-2.428554846198491,-0.571445153801509,74.85200806278115,68.79358439373016,0.19224603685744768,-0.6138570035415682,-0.4085002673875664,0.24575172540224344,26.98392689478065,0.22534942626953125,0.5059696413220465,0.4525831222534151,-1.1117262871207672,2.0168925316275974,-0.32957158243367957,1.2347378269405098,-0.3722543181680109,15.596463633720713,-52.27654104209371,0.7821547046870915,3,0.23004722595214844,-0.46479034423828125,-0.41314697265625,-0.2065753936767578,-0.206573486328125,2,-0.0022563671215181103,1.1499928903694976,41.60563278198242,-3.000042765197921,41.859153747558594,2.090929236223962,42.18779373168945,-0.0022563671215181103
8338,2006-03-02,41.56807327270508,41.624412536621094,41.34272384643555,41.61502456665039,827079.0,-0.0011282293939323118,7.571445153801509,-0.6250253910217347,71.33744858629296,70.34356917934726,0.347911123405801,-0.550773244599327,-0.3799006485755072,0.2724359720498768,26.06248906086779,0.2816886901855469,0.631432490187251,0.3774629592895522,-1.1951538660268497,1.950079784605954,-0.40884545336864875,1.1637713719477532,0.9108009338378906,21.42831233087398,-48.1873909687271,0.7863084126582021,3,0.3427257537841797,-0.41783905029296875,-0.38966941833496094,-0.1596240997314453,-0.3474159240722656,3,-0.002032978242002881,-2.428554846198491,41.61502456665039,1.1499928903694976,41.60563278198242,-3.000042765197921,41.859153747558594,-0.002032978242002881
8339,2006-03-03,41.530517578125,41.70891952514648,41.41783905029297,41.56807327270508,896198.0,-0.0009034745087580509,-1.214274314069678,0.7998862528436789,69.67738722575565,71.55235742774369,0.39622214302008274,-0.5011987382534286,-0.35333841248227316,0.2924489701989472,25.026705861485542,0.2910804748535085,0.7712979511760594,0.3159635543823214,-1.2623164280448762,1.894243536809519,-0.47317643683127386,1.1051035455959166,0.9256336212158232,23.255890856181857,-46.14979209511382,0.7891399912135972,3,0.3802814483642578,-0.3802833557128906,-0.4248838424682617,-0.12206840515136719,-0.22535324096679688,4,-0.004295775061872065,7.571445153801509,41.56807327270508,-2.428554846198491,41.61502456665039,1.1499928903694976,41.60563278198242,-0.004295775061872065
8340,2006-03-06,41.51173782348633,41.78403854370117,41.42723083496094,41.51173782348633,1121445.0,-0.000452191682979719,-3.22222723784589,-0.0,70.5882196745905,71.35137062915248,0.416068013410424,-0.43677705660890354,-0.3517484308892165,0.2929489089727326,23.247792374815397,0.3568077087402344,0.84254504485898,0.2539913177490263,-1.3061701324214496,1.8141527679195022,-0.5260894073362081,1.0340720428342607,0.9221448287963909,32.72738016974568,-34.96344805028969,0.7800807250852375,3,0.3990612030029297,-0.36150360107421875,-0.4389686584472656,-0.10328865051269531,-0.40375518798828125,0,-0.004297718454412958,-1.214274314069678,41.530517578125,7.571445153801509,41.56807327270508,-2.428554846198491,41.61502456665039,-0.004297718454412958
8341,2006-03-07,41.78403854370117,41.84037780761719,41.46479034423828,41.51173782348633,1433597.0,0.0065596078240015565,-1.0512938039084962,100.0,71.87497222804112,71.7744563133094,0.11953824299061466,-0.6374900474479475,-0.6275318633590103,0.002716731477462986,21.258747655450826,0.37558746337890625,0.8454313383415624,0.460094833374022,-1.0696169336056087,1.9898066003536528,-0.30476105011579335,1.2249507168638374,0.6280209324646009,88.67902833883961,21.530278294154513,0.7648558834898168,3,0.12676048278808594,-0.6338043212890625,-0.7206583023071289,-0.37558937072753906,-1.2112693786621094,1,-0.01078657060547672,-3.22222723784589,41.51173782348633,-1.214274314069678,41.530517578125,7.571445153801509,41.56807327270508,-0.01078657060547672
8342,2006-03-08,42.20657348632813,42.469482421875,41.78403854370117,41.81220626831055,2444495.0,0.01011235288290857,-2.041667724652769,1.448278277436915,69.69691581025134,71.86828383501907,-0.3402492735025646,-0.9411467799316782,-1.0538573189169753,-0.4351748329121392,18.97325445866202,0.6854438781738281,0.848029354359312,0.776526451110847,-0.684025683186249,2.237078585407943,0.04625038396230252,1.5068025182593914,-0.8638496398925852,76.66679080349317,12.58142377986816,0.7302760671485465,3,-0.30047035217285867,-1.0563392639160227,-1.1431932449340891,-0.7981243133544993,-1.7276992797851634,2,-0.015127980332965918,-1.0512938039084962,41.78403854370117,-3.22222723784589,41.51173782348633,-1.214274314069678,41.530517578125,-0.015127980332965918
8343,2006-03-09,42.38497543334961,42.45070266723633,42.21596145629883,42.21596145629883,1378643.0,0.004226875869922653,-1.77777276215411,0.4285700467203761,63.99994799817344,70.74410036115076,-0.5730232250904308,-0.9851798785949626,-1.2270927364350115,-0.6264027117455413,16.434423240049284,0.24412918090819602,0.7771271240659132,0.8375576019287081,-0.5258829540010055,2.2009981578584217,0.1558373239638513,1.5192778798935649,-1.01971641540527,91.96429219172815,30.307016963815855,0.6817202779648553,3,-0.47887229919433594,-1.2347412109375,-1.453049659729004,-1.0985908508300781,-1.8309860229492188,3,-0.0230393988210027,-2.041667724652769,42.20657348632813,-1.0512938039084962,41.78403854370117,-3.22222723784589,41.51173782348633,-0.0230393988210027
8344,2006-03-10,42.51643371582031,42.51643371582031,42.20657348632813,42.30046844482422,1045404.0,0.0031015302268471157,1.8695375702122492,1.2777953324606148,65.11624977364166,70.09192262405723,-0.729696889232585,-0.993804052265773,-1.3429720008947967,-0.7735010026126687,14.268963929599721,0.3098602294921804,0.7245578229677534,0.858687210083005,-0.43860574867298396,2.155980168838994,0.2100407307050105,1.5073336894609994,-1.129090229797363,100.0,40.72345381307958,0.648646479377995,3,-0.5868549346923828,-1.3474197387695312,-1.6314563751220703,-1.2300491333007812,-1.8215980529785156,4,-0.030477070956808516,-1.77777276215411,42.38497543334961,-2.041667724652769,42.20657348632813,-1.0512938039084962,41.78403854370117,-0.030477070956808516
8345,2006-03-13,42.54460144042969,42.63849639892578,42.30046844482422,42.49765396118164,1370549.0,0.000662513812838661,1.8800520029251646,0.21738439255307873,61.86437322582256,68.77861362059447,-0.7268441794287526,-0.8979191224270693,-1.3527932810891912,-0.8201523534585391,12.33773421378404,0.3380279541015625,0.6539976956701778,0.7788736343383817,-0.4287747195808862,1.9865219882576497,0.17504945737874777,1.3826978112980157,-1.1120943452148424,92.0001300052002,35.175246708251976,0.6038241769596339,3,-0.5539913177490234,-1.3145561218261719,-1.6596240997314453,-1.2582168579101562,-1.305164337158196,0,-0.029132652823341765,1.8695375702122492,42.51643371582031,-1.77777276215411,42.38497543334961,-2.041667724652769,42.20657348632813,-0.029132652823341765
8346,2006-03-14,42.79812240600586,42.81690216064453,42.49765396118164,42.54460144042969,1673222.0,0.005958945600445853,1.1935390865605138,5.400097505484683,62.809902093769736,67.44060184625988,-0.8866637964044202,-1.0086610256041837,-1.5758651934064858,-1.0916200000316678,10.401803025306192,0.3192481994628906,0.5827821448667905,0.9089202880859375,-0.1791158201663805,1.9969563963382555,0.36490223395977495,1.4529383422121,-1.2932559525683587,98.18177789103963,44.822671424286085,0.5440180541261594,3,-0.7183094024658203,-1.4788742065429688,-1.9131450653076172,-1.5117378234863281,-1.4366188049316406,1,-0.03949097940498991,1.8800520029251646,42.54460144042969,1.8695375702122492,42.51643371582031,-1.77777276215411,42.38497543334961,-0.03949097940498991
8347,2006-03-15,42.91079711914063,42.98591613769531,42.39436721801758,42.685447692871094,1986545.0,0.002632702249549146,2.149992890369498,0.8888788576415815,62.49991536154176,66.45865371017642,-0.889772697049402,-0.9792684592709122,-1.6482835524820487,-1.222368112723899,8.969631225373757,0.5915489196777344,0.5468432439468671,0.8995292663574261,-0.057792510895879445,1.8568510436107317,0.4208683777307769,1.3781901549840754,-1.3009678091265684,90.36123348017703,39.87206806365606,0.4786608886266526,3,-0.7089195251464915,-1.5070419311523509,-2.02581977844239,-1.6244125366211009,-1.4084510803222727,2,-0.054485773070355736,1.1935390865605138,42.79812240600586,1.8800520029251646,42.54460144042969,1.8695375702122492,42.51643371582031,-0.054485773070355736
8348,2006-03-16,42.441314697265625,42.93896865844727,42.09389877319336,42.93896865844727,1936809.0,-0.010940892581685291,2.3962148447380445,-2.2083657785150446,54.94505003906393,64.82172735609956,-0.3166987262965577,-0.42664899277689017,-1.1583053417675302,-0.7678755316221384,8.547606378271396,0.8450698852539134,0.5128233688605164,0.3633802413940401,-0.5112127243909654,1.2379732071790457,-0.0739162414984662,0.8006767242865465,-0.6938767044834364,38.947215367969996,-9.147298860234564,0.437296482892504,3,-0.2347412109375,-1.0375595092773438,-1.6032867431640625,-1.2018795013427734,-0.5915489196777344,3,-0.04623891848593209,2.149992890369498,42.91079711914063,1.1935390865605138,42.79812240600586,1.8800520029251646,42.54460144042969,-0.04623891848593209
8349,2006-03-17,42.7042236328125,42.7042236328125,42.3286361694336,42.67605590820313,1938194.0,0.006194646358676836,25.667930660887905,-0.05660102562528674,66.91729897486641,64.41384727835243,-0.44210037141468916,-0.6457563598193587,-1.408743623669153,-1.0503947460180072,9.373520277961623,0.37558746337889914,0.48380509796771065,0.5774629592895479,-0.32344062560208187,1.4783665441811777,0.1270111668437366,1.0279147517353593,-0.8329378255389983,68.42073752229116,14.817076402644929,0.45045179244581385,3,-0.4788703918457031,-1.1737079620361328,-1.9272289276123047,-1.5258216857910156,-0.8732376098632812,4,-0.05035179285544822,2.3962148447380445,42.441314697265625,2.149992890369498,42.91079711914063,1.1935390865605138,42.79812240600586,-0.05035179285544822
8350,2006-03-20,42.525821685791016,42.76056289672852,42.4600944519043,42.71361541748047,619830.0,-0.004177618320741594,1.1333369445986183,-6.666982665223784,68.99230299251073,64.09355069662685,-0.11703007884830896,-0.4310317238089567,-1.224530190358756,-0.8970374699626191,10.19588715315041,0.30046844482422586,0.4778068318567037,0.3619718551635742,-0.5405985853921749,1.2645422957193233,-0.08931336511430032,0.8132570754414488,-0.5430728454753364,48.42090858161882,-9.688993878353571,0.4512852202778752,3,-0.14084434509277344,-0.9248828887939453,-1.7488269805908203,-1.3474197387695312,-0.27230072021484375,0,-0.04305586465742528,25.667930660887905,42.7042236328125,2.3962148447380445,42.441314697265625,2.149992890369498,42.91079711914063,-0.04305586465742528
8351,2006-03-21,42.40375518798828,42.76056289672852,42.34741973876953,42.7042236328125,1209627.0,-0.002870408917778011,-1.0000184668796857,1.5999918747079973,65.55555388367839,63.63339937145207,0.1141968118362584,-0.29370336829576615,-1.102188628138606,-0.8012795714372061,10.382675046282566,0.4131431579589915,0.4837948416729603,0.22065658569336222,-0.6853011918882288,1.1266143632749532,-0.2323223030974333,0.6736354744841577,-0.3206896179346401,34.73659001783294,-27.56330335041529,0.45297888879079384,3,0.1361522674560547,-0.8028163909912109,-1.626760482788086,-1.2253532409667969,0.41314697265625,1,-0.02745790035705631,1.1333369445986183,42.525821685791016,25.667930660887905,42.7042236328125,2.3962148447380445,42.441314697265625,-0.02745790035705631
8352,2006-03-22,42.62910842895508,42.63849639892578,42.36619567871094,42.45070266723633,754446.0,0.005314464248926454,1.7619268717353453,-0.5937587283853439,69.55026737667205,64.25010152461859,-0.05019528799651596,-0.5128096915884441,-1.3309993602248085,-1.0479999758258742,10.530458043090833,0.27230072021484375,0.5007170096397431,0.42535247802734233,-0.5023405153556055,1.3530454714102902,-0.0384940186641316,0.8891989747188163,-0.4557578021372706,63.33318286462277,-3.9658082043995506,0.463846496691475,3,-0.08920097351074219,-0.9906101226806641,-1.8521137237548828,-1.4507064819335938,0.8544578552246094,2,-0.029735663601630935,-1.0000184668796857,42.40375518798828,1.1333369445986183,42.525821685791016,25.667930660887905,42.7042236328125,-0.029735663601630935
8353,2006-03-23,42.25352096557617,42.610328674316406,42.08450698852539,42.49765396118164,890553.0,-0.008810586878795545,1.2400058502340094,-1.3684143003763256,61.84614653817829,63.88675672067821,0.34060237651162595,-0.1524328913804922,-0.9593698629565424,-0.6922825753698589,9.985367199100786,0.5446014404296875,0.4855123696850683,0.05445995330810405,-0.8711197286246133,0.9800396352408214,-0.4083298876582546,0.5172497942744627,0.7323951721191406,24.999999999999737,-45.89268064340184,0.46278984096635795,3,0.2816905975341797,-0.5727691650390625,-1.4835691452026367,-1.1408462524414062,1.1830978393554688,3,-0.01777780666775186,1.7619268717353453,42.62910842895508,-1.0000184668796857,42.40375518798828,1.1333369445986183,42.525821685791016,-0.01777780666775186
8354,2006-03-24,42.2347412109375,42.976524353027344,41.97183227539063,42.976524353027344,782136.0,-0.0004444541948106506,1.7088565933331086,3.038438701209413,61.84614653817829,63.884731533162174,0.35226651154612654,-0.136978574942475,-0.9360694923718711,-0.7025294431209019,10.002871099611706,1.0046920776367116,0.4535319371581039,0.03333282470703125,-0.8923646617216434,0.9590303111357059,-0.4295159185073061,0.4961815679213686,-0.15023422241210938,26.16811074745367,-47.50527248088956,0.4628487432143375,3,0.24413299560546875,-0.13614845275878906,-1.509389877319336,-1.2535209655761719,1.0985908508300781,4,-0.009115136551373304,1.2400058502340094,42.25352096557617,1.7619268717353453,42.62910842895508,-1.0000184668796857,42.40375518798828,-0.009115136551373304
8355,2006-03-27,41.90610122680664,42.2347412109375,41.79342651367188,42.140846252441406,846782.0,-0.007781271406151147,1.0888908951383223,0.3164604482294013,51.963698759601236,62.679597829365676,0.6490667709484725,0.20591637328298873,-0.6002777841753755,-0.3707886812412653,10.454226630902197,0.4413146972656179,0.4269836718372346,-0.29765453338622905,-1.2199295352137653,0.6246204684413073,-0.7587920343000008,0.16348296752754266,1.0704231262207031,9.523702046158958,-59.68001993463845,0.46113750091376815,3,0.4835700988769531,0.25821876525878906,-1.0352096557617188,-0.9248809814453125,1.267608642578132,0,-0.0017924646211032735,1.7088565933331086,42.2347412109375,1.2400058502340094,42.25352096557617,1.7619268717353453,42.62910842895508,-0.0017924646211032735
8356,2006-03-28,41.154930114746094,42.50704193115234,41.11737060546875,41.79342651367188,1912953.0,-0.017925101359227313,-2.894734591329429,2.7199570989811312,34.69942989583603,59.59065499984282,1.2769207264203786,0.9713946158044564,0.15612333081056562,0.37135051011688347,10.968796141067463,1.3896713256835866,0.36425195803501254,-1.0262905120849624,-2.028649371345054,-0.023931652824870753,-1.5274699417150117,-0.525111082454913,1.82159423828125,2.020247616780818,-63.50316314875529,0.5011794296300466,3,0.8920173645019531,0.8967132568359375,-0.30516624450683594,-0.17370986938476562,2.3004684448242188,1,0.026694027854428093,1.0888908951383223,41.90610122680664,1.7088565933331086,42.2347412109375,1.2400058502340094,42.25352096557617,0.026694027854428093
8357,2006-03-29,41.52112579345703,41.89671325683594,41.18309783935547,41.26760482788086,2109552.0,0.008897978387763628,-2.3777817902767118,-0.3970593506912453,38.082888738965885,57.717081522054144,0.7742952832812904,0.630109636221988,-0.2001765162503375,0.0049073051371948395,11.511173626961913,0.7417831420898438,0.3157538979795973,-0.6553998947143569,-1.6697331685558296,0.35893337912711587,-1.1625665316350933,-0.1482332577936205,1.3810324096679665,21.717148918882316,-38.79023839664788,0.5071666369207348,3,0.5258216857910156,0.530517578125,-0.5117378234863281,-0.5117378234863281,2.0375595092773438,2,0.031207640506503154,-2.894734591329429,41.154930114746094,1.0888908951383223,41.90610122680664,1.7088565933331086,42.2347412109375,0.031207640506503154
8358,2006-03-30,41.48356628417969,41.68075180053711,41.314552307128906,41.48356628417969,685860.0,-0.0009045879310733973,-1.16668171353767,0.0,35.37226283681726,54.212077506715346,0.7394747128821137,0.6967354709982416,-0.15295358949072124,0.04484693891655667,11.764121936598123,0.3661994934082031,0.23738724934045763,-0.6887340545654297,-1.7143802720808523,0.33691216294999293,-1.2015571633231374,-0.17591094580772193,1.3472004150390617,19.696901302101498,-34.33545804552979,0.5128231087577108,3,0.5633811950683594,0.5680770874023438,-0.3967123031616211,-0.46009254455566406,2.0845069885253906,3,0.04821186265180688,-2.3777817902767118,41.52112579345703,-2.894734591329429,41.154930114746094,1.0888908951383223,41.90610122680664,0.04821186265180688
8359,2006-03-31,41.35211181640625,41.671363830566406,41.2957763671875,41.59624481201172,1292271.0,-0.0031688323726296597,-1.1052879166933949,-100.0,33.59168488039832,50.278675494258415,0.7364027151619155,0.858136003953561,-0.014980238645591726,0.18019020642854855,12.229397499893365,0.37558746337890625,0.139181823859154,-0.8112682342529283,-1.8631833745364474,0.2406469060305909,-1.3372258043946843,-0.28531066411117223,1.4101190390625007,16.891851087308687,-31.00199778172496,0.5259575701417581,3,0.6948356628417969,0.6995315551757812,-0.1032857894897461,-0.20187759399414062,2.3192520141601562,4,0.050408719094688914,-1.16668171353767,41.48356628417969,-2.3777817902767118,41.52112579345703,-2.894734591329429,41.154930114746094,0.050408719094688914
8360,2006-04-03,41.33333206176758,41.70891952514648,41.23943710327149,41.35211181640625,1104299.0,-0.00045414257733800145,-3.5455116249009158,0.07692427888371511,28.4529797697528,46.15616725937779,0.6350178629132586,0.909495027623521,0.02476429894787202,0.19949064773341263,12.92846286007537,0.4694824218749858,0.08655723735400755,-0.8211277008056612,-1.8990151655924663,0.25675976398114386,-1.3600714331990602,-0.28218396841226223,1.3631043837011703,15.540470059896757,-24.91857914099632,0.5389437323934018,4,0.7136154174804688,0.7183113098144531,-0.08450603485107422,-0.18309783935546875,2.553993225097649,0,0.04838709826275922,-1.1052879166933949,41.35211181640625,-1.16668171353767,41.48356628417969,-2.3777817902767118,41.52112579345703,0.04838709826275922
8361,2006-04-04,41.33333206176758,41.57746505737305,41.314552307128906,41.38028335571289,829209.0,0.0,-5.2219915139478195,2.500101564086939,25.99996517721887,41.31724479277188,0.5221165237332883,0.921229885854288,0.052215409816902536,0.20256539270849316,13.792188351240725,0.2629127502441406,-0.030837903956296486,-0.7985923767089815,-1.9267607657858434,0.32957601236788037,-1.3626765712474125,-0.23450818217055058,1.2999417501011692,21.052547174854332,-12.55330296390786,0.5640841945384296,4,0.7136154174804688,0.7183113098144531,-0.06572628021240234,-0.18309783935546875,2.197185516357422,1,0.04452527090888725,-3.5455116249009158,41.33333206176758,-1.1052879166933949,41.35211181640625,-1.16668171353767,41.48356628417969,0.04452527090888725
8362,2006-04-05,41.56807327270508,41.78403854370117,41.52112579345703,41.52112579345703,1320068.0,0.005679223019976032,-10.20029251645405,-0.9999187520311992,35.692258075000396,38.41125718575211,0.13526402876406252,0.6705823025237976,-0.15208364306693056,-0.03085333961128356,13.611318369394226,0.45070648193359375,-0.14404681331532032,-0.531926155090332,-1.6870155909250073,0.6231632807443432,-1.1094708730076661,0.04561856282700205,1.004564410907669,60.34434451262172,26.28169125979896,0.5775447179173375,4,0.47887420654296875,0.4835700988769531,-0.2793407440185547,-0.41783905029296875,1.6807518005371094,2,0.045403241917986836,-5.2219915139478195,41.33333206176758,-3.5455116249009158,41.33333206176758,-1.1052879166933949,41.35211181640625,0.045403241917986836
8363,2006-04-06,41.408451080322266,41.74647903442383,41.36150360107422,41.51173782348633,1275551.0,-0.003840019029403119,-2.9047784871348425,-2.2000487527423416,28.02548347572045,34.653405734367915,0.1814926929006191,0.7940036416266025,0.025856216387545317,0.11913149434406023,13.553348436688761,0.3849754333496094,-0.25319114997003567,-0.6427221298217773,-1.829220553999626,0.5437762943560713,-1.2359713419106981,-0.04947291773285656,1.105975920164724,31.034434451261323,1.263408853986391,0.5932492120889238,4,0.40375518798828125,0.6431922912597656,0.0892019271850586,-0.25821685791015625,2.018779754638672,3,0.05192742462743127,-10.20029251645405,41.56807327270508,-5.2219915139478195,41.33333206176758,-3.5455116249009158,41.33333206176758,0.05192742462743127
8364,2006-04-07,41.22065734863281,41.46479034423828,41.17370986938477,41.408451080322266,1209627.0,-0.004535154703690258,-1.066682014544425,1.8181784606293396,27.936493606154613,31.983716272873842,0.23502668249861358,0.9272860925095401,0.2256225158197509,0.29549835849068984,13.518309835075721,0.2910804748535085,-0.41214636257517867,-0.7657270431518555,-1.9862778561375194,0.45482376983380846,-1.3760024496446874,-0.1554516366590235,1.2378873960534449,7.6921634561285295,-18.905173709704503,0.6102754064928314,4,0.5915489196777344,0.8309860229492188,0.3098592758178711,-0.07042312622070312,2.4225349426269602,4,0.056947561612578745,-2.9047784871348425,41.408451080322266,-10.20029251645405,41.56807327270508,-5.2219915139478195,41.33333206176758,0.056947561612578745
8365,2006-04-10,41.3051643371582,41.51173782348633,41.22065734863281,41.35211181640625,872981.0,0.002050112588226183,-1.6956706056912723,0.24999492169249832,31.18970515042932,31.59374685671754,0.06293014670499275,0.7854321052283524,0.15128994377452187,0.20248860990714945,13.206744877051568,0.2910804748535156,-0.5319457147209761,-0.6192481994628878,-1.8463054096770932,0.6078090107513177,-1.232776804569994,-0.00571959435578151,1.0997334419593514,21.53830768653733,-3.8630155363618925,0.6135286051071042,4,0.23004722595214844,0.7464790344238281,0.22535228729248047,-0.15493011474609375,1.8779335021972656,0,0.057285802668495034,-1.066682014544425,41.22065734863281,-2.9047784871348425,41.408451080322266,-10.20029251645405,41.56807327270508,0.057285802668495034
8366,2006-04-11,41.10798263549805,41.314552307128906,40.94835662841797,41.18309783935547,1068515.0,-0.004773778408206697,1.1666835945875795,1.5999837490858861,23.70126786647039,29.99578898199582,0.28245519449018275,0.8954085827189999,0.3586834771213461,0.39503217222389964,12.763651317601754,0.3661956787109375,-0.6658288966490531,-0.7319229125976534,-1.938247461910315,0.4744016367150081,-1.3350851872539806,-0.1287606379413262,1.2454140566735532,19.101287722133208,-1.4398679951744313,0.6031622746563294,4,0.25821495056152344,0.8591537475585938,0.4225339889526367,0.0422515869140625,1.9248809814453125,1,0.06761077710894847,-1.6956706056912723,41.3051643371582,-1.066682014544425,41.22065734863281,-2.9047784871348425,41.408451080322266,0.06761077710894847
8367,2006-04-12,40.57276916503906,40.89201736450195,40.49765396118164,40.845069885253906,2873051.0,-0.013019696811801484,1.1538397433226384,3.6251079173226346,22.461495382946083,28.56125926489902,0.747617178333897,1.3138433359124093,0.9217109955990068,0.9281453166529232,12.293869291262517,0.6103286743164062,-0.7612259312874556,-1.1502349853515597,-2.3726396028705565,0.07216963216743721,-1.7614372941110545,-0.5390326765920648,1.696325123307318,6.014869933897829,-13.38550491649731,0.611202308759498,4,0.5680770874023438,1.169015884399414,0.9577474594116211,0.5774650573730469,2.5164337158203125,2,0.0728998408034367,1.1666835945875795,41.10798263549805,-1.6956706056912723,41.3051643371582,-1.066682014544425,41.22065734863281,0.0728998408034367
8368,2006-04-13,40.47887420654297,40.85446166992188,40.43192672729492,40.61971664428711,901842.0,-0.0023142358884639114,-2.6000650036565163,0.5172312347650668,21.921894444037775,27.264615883081184,0.7643932728690501,1.3209022908190775,1.019594150773031,1.0153246246297059,12.630320503586645,0.42253494262696023,-0.7345925490991618,-1.146007919311522,-2.438669606143918,0.1466537675208741,-1.7923387627277165,-0.4996770758953275,1.648504855630236,4.3477492881518796,-13.610107547806722,0.6463308434161975,4,0.6291084289550781,1.2300472259521484,1.0492944717407227,0.6713600158691406,2.9483566284179688,3,0.06842954308871274,1.1538397433226384,40.57276916503906,1.1666835945875795,41.10798263549805,-1.6956706056912723,41.3051643371582,0.06842954308871274
8369,2006-04-17,40.55398941040039,40.845069885253906,40.43192672729492,40.610328674316406,881714.0,0.0018556643515861282,-1.750028565987431,0.4000162509141139,26.47052575677111,27.04434321497211,0.6304578595093844,1.1346093486649451,0.947908727669315,0.9290647585436176,12.984953957496293,0.4131431579589844,-0.7470835432459921,-0.9633810043334989,-2.2355764033173244,0.30881439465032656,-1.5994787038254117,-0.3272833048415862,1.403844418284983,11.304077494294615,-7.401711392945886,0.6360976994919136,4,0.5539932250976562,1.1549320220947266,0.9741792678833008,0.5962448120117188,2.685447692871101,0,0.07084978485060422,-2.6000650036565163,40.47887420654297,1.1538397433226384,40.57276916503906,1.1666835945875795,41.10798263549805,0.07084978485060422
8370,2006-04-18,40.6948356628418,40.89201736450195,40.525821685791016,40.610328674316406,1133693.0,0.003473055413021564,-1.8888788576415534,-1.4999661453043538,39.83398712422477,28.581456764639434,0.43529175347407545,0.8954680466712617,0.8252158442836048,0.7735818090740167,13.191988698789153,0.3661956787109375,-0.7464445438873781,-0.7309854507446261,-1.9604268595358931,0.498455958046641,-1.3457061551402631,-0.11626474634898898,1.1104074557045323,29.787142085359264,8.600172244864527,0.6147207043956345,4,0.41314697265625,1.0140857696533203,0.8544607162475586,0.4741783142089844,3.0422515869140625,1,0.07245038787833469,-1.750028565987431,40.55398941040039,-2.6000650036565163,40.47887420654297,1.1538397433226384,40.57276916503906,0.07245038787833469
8371,2006-04-19,41.23943710327149,41.2957763671875,40.77934265136719,40.77934265136719,1142213.0,0.013382568858165245,-1.2449030353781994,5.444454475691864,44.2307902652449,29.530182563555485,-0.13860517169824504,0.2731720476191555,0.3115244518786753,0.2151129947255157,13.279425470285359,0.6009407043457031,-0.7144642311195639,-0.12816810607909446,-1.2697599272375513,1.0134237150793624,-0.6989640166583229,0.44262780450013395,0.4284743761496941,93.47811687193452,69.36916805690039,0.5707959105792287,4,-0.15023422241211648,0.4694843292236257,0.37089061737059836,-0.009391784667975855,3.0046920776367116,2,0.04713111702317074,-1.8888788576415534,40.6948356628418,-1.750028565987431,40.55398941040039,-2.6000650036565163,40.47887420654297,0.04713111702317074
8372,2006-04-20,41.36150360107422,41.51173782348633,41.13615036010742,41.36150360107422,934857.0,0.0029599457794986517,1.5000126958332276,0.0,47.58369982843197,31.703317713856766,-0.3274946216875989,0.05404131002980961,0.23453188271099634,0.07749923635515188,13.16659671105231,0.37558746337890625,-0.660570875298859,0.05727863311767578,-0.9180655399512858,1.0326228061866374,-0.430393453416805,0.5449507196521566,0.18280940313434257,86.08699031321318,58.88275249936521,0.4876720865344824,4,-0.38967132568359375,0.34741783142089844,0.3380270004272461,-0.042255401611328125,3.0610313415527344,3,0.040408589397261,-1.2449030353781994,41.23943710327149,-1.8888788576415534,40.6948356628418,-1.750028565987431,40.55398941040039,0.040408589397261
8373,2006-04-21,41.50234603881836,41.671363830566406,41.314552307128906,41.54929733276367,706628.0,0.003405157585723906,1.4516027573192147,-100.0,52.962959061916465,34.484036097830305,-0.5069260823863289,-0.15385072938486388,0.14284279093170937,-0.07867906716000306,13.665633635733201,0.3568115234375,-0.5946191039123079,0.23567981719970987,-0.6383348875791839,1.1096945219786036,-0.20132753518973345,0.6726871695891532,-1.0704193115234375,86.36334257689029,55.46474098656867,0.4370073523894462,4,-0.4507007598876953,0.20187950134277344,0.30047035217285156,-0.09859085083007812,2.5446014404296875,4,0.038235352781184506,1.5000126958332276,41.36150360107422,-1.2449030353781994,41.23943710327149,-1.8888788576415534,40.6948356628418,0.038235352781184506
8374,2006-04-24,41.84976577758789,41.859153747558594,41.34272384643555,41.408451080322266,1305264.0,0.008371086743977685,1.2449050659149323,-9.399415014624635,59.016437115379496,37.57589520504699,-0.8445338766329655,-0.5603184695695234,-0.15915152777381536,-0.4404697130122628,13.413573164960619,0.5164299011230469,-0.5808843617595727,0.6023483276367188,-0.19553818293439207,1.4002348382078296,0.2034050723511598,1.0012915829222777,-1.3930503082275365,99.29590158071669,63.7094286795324,0.39894325528555635,4,-0.7042255401611328,-0.1455402374267578,-0.0446014404296875,-0.4460105895996094,2.3755874633789062,0,0.03769352176919094,1.4516027573192147,41.50234603881836,1.5000126958332276,41.36150360107422,-1.2449030353781994,41.23943710327149,0.03769352176919094
8375,2006-04-25,41.83098602294922,41.95305252075195,41.70891952514648,41.86854553222656,1335297.0,-0.00044874216831891633,1.3636430787413896,-0.0851082221146532,58.631956308566124,41.4570828097243,-0.8306769719314389,-0.5770398260781491,-0.09664955971812361,-0.4334673337701531,13.68412595120323,0.24413299560547586,-0.5291882700223169,0.5873243331909208,-0.19811748610567292,1.3727661524875145,0.19460342354262394,0.9800452428392177,-1.3181730224609325,89.59994279789782,50.01972953279156,0.39272090964829837,4,-0.6384963989257812,-0.12676048278808594,0.04694843292236328,-0.4272308349609375,2.676055908203118,1,0.03367004257441053,1.2449050659149323,41.84976577758789,1.4516027573192147,41.50234603881836,1.5000126958332276,41.36150360107422,0.03367004257441053
8376,2006-04-26,42.25352096557617,42.469482421875,41.87793350219727,41.99060821533203,1396215.0,0.01010100365301314,-1.423079026524515,-6.999898435913061,61.16211864448895,45.757152061006835,-1.1998006885876222,-0.9623935493362836,-0.46783467790677946,-0.8507494657864569,14.136576732280886,0.6384963989257812,-0.4493585549088692,0.9549297332763658,0.05090808515413414,1.8589513813985974,0.5029189092152535,1.406940557337478,-1.6542935938720689,83.80287533080609,44.91389351412453,0.45201082406111437,4,-0.8028163909912109,-0.5492954254150391,-0.2605628967285156,-0.8497657775878906,2.507041931152351,2,0.035111068859523975,1.3636430787413896,41.83098602294922,1.2449050659149323,41.84976577758789,1.4516027573192147,41.50234603881836,0.035111068859523975
8377,2006-04-27,42.81690216064453,42.86384963989258,42.15962219238281,42.25352096557617,2067165.0,0.013333355000813896,1.142866263109326,2.1428447062578893,70.27027620548238,51.129194478945124,-1.577238418198526,-1.5006606766735828,-0.9768013780589797,-1.411095730236319,14.847679562239271,0.7042274475097656,-0.3695591018908928,1.4535221099853501,0.32459560164740964,2.5824486183232906,0.8890588558163799,2.0179853641543204,-2.0680543849267536,96.96975665966579,54.729012947951944,0.5644632541689687,4,-1.1690139770507812,-1.1126766204833984,-0.7464790344238281,-1.41314697265625,1.558685302734375,3,0.033333262058727886,-1.423079026524515,42.25352096557617,1.3636430787413896,41.83098602294922,1.2449050659149323,41.84976577758789,0.033333262058727886
8378,2006-04-28,43.48356628417969,43.79342651367188,43.004695892333984,43.004695892333984,4364583.0,0.015570115769560022,-2.2941298304031905,0.8499935674771646,78.62232549880919,56.92383889472714,-1.9812101345312882,-2.118419793869805,-1.600766321816451,-2.0726166473939145,16.016783277885505,0.9765243530273509,-0.223821632154646,2.020186233520505,0.5451660570365107,3.4952064100044993,1.2826761452785078,2.757696321762502,-2.5232183220444284,87.35626995331812,39.06221426853662,0.7375100882419987,4,-1.3239421844482422,-1.370889663696289,-1.3943634033203125,-2.0798110961914062,1.3708953857421946,4,0.02159364418987142,1.142866263109326,42.81690216064453,-1.423079026524515,42.25352096557617,1.3636430787413896,41.83098602294922,0.02159364418987142
8379,2006-05-01,43.43661880493164,43.65258026123047,43.19248962402344,43.34272384643555,2144484.0,-0.001079660277660488,-1.3333333333333333,0.19607593222499264,77.21823967140222,61.07764473330241,-1.6565658890853356,-2.0103719760921166,-1.530763208294573,-2.017598253757285,17.209782394021886,0.46009063720703125,-0.013811770540186785,1.8690134048461928,0.15231316941505213,3.5857136402773335,1.010663287130619,2.7273635225617667,-2.1363014166119854,82.88287299086247,29.915373752700106,0.8583501177155711,5,-1.1502342224121094,-1.3239421844482422,-1.3286371231079102,-2.0328636169433594,0.9859161376953125,0,0.01405101711662482,-2.2941298304031905,43.48356628417969,1.142866263109326,42.81690216064453,-1.423079026524515,42.25352096557617,0.01405101711662482
8380,2006-05-02,43.33333206176758,43.408451080322266,43.05164337158203,43.20187759399414,2579537.0,-0.002377872541781123,1.5333134716429229,1.4000162509141139,79.11545924967658,64.95371906490593,-1.2735793533061042,-1.8441165570017262,-1.4069619353472405,-1.9046603130232995,18.213970893048273,0.3849754333496094,0.22558522762818,1.665726661682129,-0.21835849751698078,3.5498118208812386,0.7236840820825705,2.6077692412816873,-1.7338415784056522,75.9803638463756,17.95534025826113,0.9420425795995553,5,-0.8685436248779297,-1.2206554412841797,-1.0445985794067383,-1.9295768737792969,0.6572761535644531,1,0.02058510473941233,-1.3333333333333333,43.43661880493164,-2.2941298304031905,43.48356628417969,1.142866263109326,42.81690216064453,0.02058510473941233
8381,2006-05-03,43.17370986938477,43.33333206176758,43.09859085083008,43.28638458251953,1356065.0,-0.0036835891630784268,1.2727558124503702,-0.8571387115495687,87.7385152360828,69.41536522131157,-0.9060020036038665,-1.6227476324245274,-1.235824640475478,-1.730519935717588,19.272426986358443,0.2347412109375,0.45186266419298704,1.414085578918467,-0.5779354893376976,3.4061066471746315,0.4180750447903847,2.4100961130465492,-1.310947062385651,62.069102388090535,-2.430143567862565,0.9960105341280818,5,-0.6197204589843821,-1.0610332489013743,-0.896714210510261,-1.7699546813964915,0.9577445983886648,2,0.030882962474185094,1.5333134716429229,43.33333206176758,-1.3333333333333333,43.43661880493164,-2.2941298304031905,43.48356628417969,0.030882962474185094
8382,2006-05-04,43.45539855957031,43.5399055480957,43.1643180847168,43.19248962402344,1530938.0,0.006524542158590219,-1.3529214959971323,-2.333344618614089,90.95612117852832,73.63682767871289,-0.9604363283115305,-1.850678183738431,-1.5088442926530092,-1.9971044191392622,21.057714485772454,0.37558746337890625,0.6400027274705735,1.6014080047607422,-0.5265790074778209,3.7293950169993053,0.5374144986414606,2.6654015108800237,-1.3609561077704626,57.14278804997023,-14.347019985685527,1.063993506119282,5,-0.8873233795166016,-1.342721939086914,-1.4061031341552734,-2.0516433715820312,0.5539932250976562,3,0.03003457292812639,1.2727558124503702,43.17370986938477,1.5333134716429229,43.33333206176758,-1.3333333333333333,43.43661880493164,0.03003457292812639
8383,2006-05-05,43.558685302734375,43.60563278198242,43.28638458251953,43.28638458251953,1486527.0,0.0023768449165750827,-1.3448208231767111,1.0357225769007545,91.0256957820251,77.19341197500684,-0.8284795503406883,-1.8810579990521603,-1.6063210017832716,-2.084233209051021,22.587826373363328,0.3192481994628906,0.7973818964390205,1.5971830368041964,-0.6499608739800848,3.8443269475884776,0.4736110814120522,2.7207549921963405,-1.2603647635098838,84.37523804687301,5.054544949315854,1.1235719553921413,5,-0.8075122833251953,-1.4460086822509766,-1.509389877319336,-2.1549301147460938,0.18779373168945312,4,0.018754059149559632,-1.3529214959971323,43.45539855957031,1.2727558124503702,43.17370986938477,1.5333134716429229,43.33333206176758,0.018754059149559632
8384,2006-05-08,43.56807327270508,43.70891952514648,43.36150360107422,43.52112579345703,1429124.0,0.00021552464004503946,1.1142644890947773,0.1724104115883556,90.69153821385599,80.75558774226127,-0.6353016463686174,-1.7977373655367188,-1.6045240477516245,-2.0766448781787403,23.82291040060796,0.3474159240722585,0.952730212917615,1.4892002105712905,-0.8387790790917862,3.817179500234367,0.32521056573975216,2.653189855402829,-1.0903400165468966,78.5712212929707,-6.725344971890621,1.1639896448315377,5,-0.7323932647705007,-1.4553966522216797,-1.518777847290039,-2.164318084716797,0.31925201416014914,0,0.029525941832794222,-1.3448208231767111,43.558685302734375,-1.3529214959971323,43.45539855957031,1.2727558124503702,43.17370986938477,0.029525941832794222
8385,2006-05-09,43.671363830566406,43.82159423828125,43.50234603881836,43.61502456665039,1116546.0,0.0023707855340493467,-1.2666124991536325,1.2000487527423418,89.3617678111669,83.88888209411438,-0.5029740188887146,-1.807331864508953,-1.684604157522088,-2.1632356354015485,25.31273497505592,0.3192481994628906,1.0999091229018347,1.4741807937622085,-0.9275739431151351,3.875935530639552,0.27330342532353313,2.6750581622008838,-1.0357473835065818,79.22134109987284,-4.832103863701533,1.2008773684386733,5,-0.680755615234375,-1.5446033477783203,-1.6220684051513672,-2.267608642578125,0.7793388366699219,1,0.017200541640396194,1.1142644890947773,43.56807327270508,-1.3448208231767111,43.558685302734375,-1.3529214959971323,43.45539855957031,0.017200541640396194
8386,2006-05-10,43.88732528686523,43.95305252075195,43.57746505737305,43.624412536621094,1216550.0,0.004945150262233522,-1.1052654086705511,4.666598957275248,89.6755745545758,86.04502635512476,-0.5171969779932368,-1.9019075707835,-1.8661941366947374,-2.3688681008424766,26.348018737484114,0.37558746337890625,1.2192522110785404,1.5511751174926687,-0.90620939964559,4.008559634630927,0.3224828589235429,2.7798673760617945,-1.0856719490344062,91.66674727464338,7.545408558080098,1.2286922585691282,5,-0.4084510803222585,-1.6948356628417898,-1.8380298614501882,-2.483570098876946,0.5915489196777415,2,0.0023533657563250543,-1.2666124991536325,43.671363830566406,1.1142644890947773,43.56807327270508,-1.3448208231767111,43.558685302734375,0.0023533657563250543
8387,2006-05-11,43.530517578125,43.83098602294922,43.38028335571289,43.71831130981445,967553.0,-0.00813008554082506,1.1818232181934019,-0.7142815687526491,79.8343065373952,86.17969091496764,-0.054219368769153675,-1.383061595096713,-1.4787551937905619,-2.0035514595961743,26.390531988964195,0.5070419311523366,1.3474528592327246,1.0464799880981417,-1.3183320469816664,3.4112920231779498,-0.13592602944176235,2.2288860056380457,-0.5446403710267944,36.61987949394322,-45.26733968872532,1.1824060175399032,5,-0.028169631958007812,-1.3380279541015625,-1.481222152709961,-2.1267623901367188,0.47887420654296875,3,0.01380495622570832,-1.1052654086705511,43.88732528686523,-1.2666124991536325,43.671363830566406,1.1142644890947773,43.56807327270508,0.01380495622570832
8388,2006-05-12,43.24882507324219,43.57746505737305,43.089202880859375,43.47417831420898,2107529.0,-0.00647114990942288,1.2608565094897861,1.2000040626459636,70.9858974402992,85.48720844484508,0.21308111861668522,-0.9309410678760486,-1.167559584459127,-1.717900135550856,26.025347642252644,0.4882621765136719,1.4385987669824445,0.6262899398803725,-1.5619169264012172,2.814496806161962,-0.4678134932604223,1.7203933730211673,0.7042274475097656,18.47800647374952,-58.67872800152912,1.0941034331407962,5,0.2535228729248047,-1.05633544921875,-1.1995296478271484,-1.8450698852539062,1.3427238464355398,4,0.01758583522529822,1.1818232181934019,43.530517578125,-1.1052654086705511,43.88732528686523,-1.2666124991536325,43.671363830566406,0.01758583522529822
8389,2006-05-15,43.42723083496094,43.47417831420898,43.14553833007813,43.3051643371582,1779509.0,0.004125100772486068,2.0435059085369773,-0.5416673719847822,72.84946999862413,84.79098741695037,0.03710568865576391,-0.9307752720756639,-1.3125701435701984,-1.887221459630453,25.640428279669724,0.32863998413084516,1.4549760579852915,0.6610336303710938,-1.3231173653579091,2.6451846261000966,-0.33104186749341125,1.6531091282355987,0.5085446929931621,39.13041558292449,-34.946528296348866,0.9920754978645017,5,0.09389686584472656,-1.2347412109375,-1.4953060150146484,-2.0234756469726562,1.145538330078125,0,0.007351336783967266,1.2608565094897861,43.24882507324219,1.1818232181934019,43.530517578125,-1.1052654086705511,43.88732528686523,0.007351336783967266
8390,2006-05-16,43.64319229125977,43.69013977050781,43.23004531860352,43.34272384643555,1844261.0,0.00497295020075228,1.3333526794350579,2.461514422325756,71.14285913272828,82.94702562768876,-0.14559013793782327,-0.9639500813649278,-1.491332949287738,-2.095599077282394,25.515508476494354,0.46009445190428977,1.3747362984961455,0.7295772552490334,-1.0322401963612222,2.491394706859289,-0.15133147055609442,1.6104859810541612,0.27565178375242994,64.13030518474115,-8.356309367104089,0.8809087258051279,5,-0.12206459045410867,-1.4507026672363352,-1.7112674713134837,-2.2394371032714915,1.4460105895996094,1,0.005593839102698839,2.0435059085369773,43.42723083496094,1.2608565094897861,43.24882507324219,1.1818232181934019,43.530517578125,0.005593839102698839
8391,2006-05-17,43.18309783935547,43.624412536621094,43.05164337158203,43.56807327270508,2250665.0,-0.010542181443414789,1.3018772469089432,-1.2812507934895465,55.75219011780499,79.03547773205284,0.3531092519522119,-0.3697316841896878,-1.0073976380721774,-1.6251218782804386,26.459252474684504,0.5915489196777415,1.2917322937535545,0.17229976654052592,-1.405497622811616,1.750097155892668,-0.6165989281355451,0.9611984612165969,0.7191534117736751,16.86735193343123,-50.35266736072008,0.7888986946760711,5,0.31925010681152344,-0.9906082153320312,-1.3896703720092773,-1.7793426513671875,1.7276992797851634,2,0.029354189284808818,1.3333526794350579,43.64319229125977,2.0435059085369773,43.42723083496094,1.2608565094897861,43.24882507324219,0.029354189284808818
8392,2006-05-18,43.03286361694336,43.34272384643555,42.9295768737793,43.22065734863281,948489.0,-0.0034790052110432734,-1.0952399377061548,0.48780705318126416,41.54932901891274,73.53810364726259,0.4884717895587869,-0.09261148276562636,-0.8481983924078023,-1.467821817030952,27.919261816283914,0.41314697265625,1.2033410585929474,-0.06150245666503906,-1.4353563734654031,1.312351460135325,-0.7484294150652246,0.6254245017351465,0.8353633190039034,13.58030264273211,-48.98203308836733,0.6869269584001823,5,0.4084510803222656,-0.8403739929199219,-1.366196632385254,-1.6291084289550781,1.8685455322265625,3,0.03360247187989307,1.3018772469089432,43.18309783935547,1.3333526794350579,43.64319229125977,2.0435059085369773,43.42723083496094,0.03360247187989307
8393,2006-05-19,43.089202880859375,43.35211181640625,42.95774459838867,43.23004531860352,1731051.0,0.0013092148460656094,1.0487916051486836,0.7499847650775328,43.50881594496464,68.29557895071909,0.4006674403956936,-0.0252673636122438,-0.9004844344357394,-1.5132476095559042,29.87328512198659,0.3943672180175781,1.101780792057994,-0.08450603485107422,-1.2366296953275935,1.067617625625445,-0.6605678650893338,0.4915557953871854,0.7227050513578064,20.98787723759511,-37.39283023781692,0.5760618302382596,5,0.35211181640625,-0.8967132568359375,-1.6478872299194336,-1.6854476928710938,1.4178390502929616,4,0.021355440395425695,-1.0952399377061548,43.03286361694336,1.3018772469089432,43.18309783935547,1.3333526794350579,43.64319229125977,0.021355440395425695
8394,2006-05-22,43.42723083496094,43.51173782348633,42.94835662841797,42.94835662841797,3281478.0,0.007844841201546604,-1.3529402392977201,-3.4000704206276553,51.61293704598264,64.10126442125417,0.04532655219919235,-0.2519750402890182,-1.2346856253724994,-1.8339378143897704,31.961851877354754,0.5633811950683594,0.9597832442286673,0.17464866638183452,-0.7978278837983055,1.1471252165619745,-0.31158960870823904,0.6608869414719081,0.3317372337499691,65.43232168203956,8.894593861606964,0.48623827509007045,5,0.0140838623046875,-1.2347412109375,-2.0187788009643555,-2.0234756469726562,1.323944091796875,0,0.026810783518332437,1.0487916051486836,43.089202880859375,-1.0952399377061548,43.03286361694336,1.3018772469089432,43.18309783935547,0.026810783518332437
8395,2006-05-23,43.23943710327149,43.52112579345703,43.19248962402344,43.42723083496094,1721786.0,-0.004324331256651659,-1.3333288192516555,-0.39215670654960516,51.118200910136366,59.81711179409424,0.18484686919382654,0.049272772026206724,-1.0460764794046966,-1.6286728520475933,33.948018471040974,0.32863616943359375,0.7971628825994657,-0.08356761932372336,-0.7902538837077557,0.623118645060309,-0.43691075151573955,0.2697755128682928,0.4697674937435181,44.59475039391363,-10.778846794915445,0.3533431321920175,5,0.14084434509276633,-1.000000000000007,-1.8309850692749094,-1.8356819152832102,2.1032867431640554,1,0.03083601802176772,-1.3529402392977201,43.42723083496094,1.0487916051486836,43.089202880859375,-1.0952399377061548,43.03286361694336,0.03083601802176772
8396,2006-05-24,43.73708724975586,43.79342651367188,43.023475646972656,43.23004531860352,1630622.0,0.011509172640147947,1.4848328162702176,-2.6999939060310623,54.46425656583003,56.99821735280922,-0.3758839158189744,-0.3494500405493852,-1.5452846502384858,-2.1014327190737134,35.13848659343203,0.7699508666992259,0.6470993108558929,0.33990421295165874,-0.18118703051275986,0.8609954564160773,0.07935859121945299,0.6004498346838645,-0.8075103759765625,93.47811687193293,36.7450074611929,0.26054562173220863,5,-0.37558555603027344,-1.370889663696289,-2.3286352157592773,-2.333332061767578,1.737091064453118,2,0.03091462454695293,-1.3333288192516555,43.23943710327149,-1.3529402392977201,43.42723083496094,1.0487916051486836,43.089202880859375,0.03091462454695293
8397,2006-05-25,44.2441291809082,44.2441291809082,43.671363830566406,43.86854553222656,2036493.0,0.01159295149804862,2.0500015235077242,0.7407348891798055,59.63056698063761,55.73651396840238,-0.8616684405318793,-0.7842966598162278,-2.051657255799313,-2.576485208701655,35.96421113952659,0.5727653503417969,0.5234905043414173,0.7755847930908217,0.20093809586946065,1.3502314903121828,0.48826144448013764,1.0629081417015058,-1.2972753143310527,100.0,44.831684738063345,0.2873233486106809,5,-0.6572761535644531,-1.5539894104003906,-2.845067024230957,-2.840373992919922,1.4366226196289062,3,0.015067941229140569,1.4848328162702176,43.73708724975586,-1.3333288192516555,43.23943710327149,-1.3529402392977201,43.42723083496094,0.015067941229140569
8398,2006-05-26,44.42253494262695,44.57276916503906,44.27230072021485,44.34741973876953,1309631.0,0.004032303607768517,-1.666644096487621,0.19999593731273552,61.46095563223759,54.47112348324832,-0.956679842538307,-0.9367796055527648,-2.2121716640706666,-2.7290356406191165,35.78142679211301,0.3286399841308594,0.3766239141285155,0.9070421218872085,0.19115788533281375,1.6229263584416032,0.5491000036100075,1.2649842401644094,-1.4237900634765595,90.75147359274828,36.951277622452324,0.3579421182771975,5,-0.6713619232177734,-1.4788742065429688,-3.082158088684082,-3.018779754638672,1.0234756469726562,4,0.010779983788891112,2.0500015235077242,44.2441291809082,1.4848328162702176,43.73708724975586,-1.3333288192516555,43.23943710327149,0.010779983788891112
8399,2006-05-30,44.04694747924805,44.41314697265625,43.89671325683594,44.140846252441406,1763960.0,-0.008454885878619645,-1.6190499221326937,-1.2500634807780204,54.69479113121879,52.64356037196949,-0.5408132967947097,-0.5408532488316666,-1.8311639629533971,-2.3352115835517964,35.195184822957835,0.5258216857910156,0.2733341263325002,0.5009382247924776,-0.2518707647288352,1.2537472143137904,0.12453373003182122,0.877342719553134,-0.9537611429443302,66.06055084724896,14.836662875531538,0.3764044947606565,5,-0.2957744598388672,-1.0892009735107422,-2.6690120697021484,-2.6431922912597656,1.0046958923339844,1,0.010445546813909301,-1.666644096487621,44.42253494262695,2.0500015235077242,44.2441291809082,1.4848328162702176,43.73708724975586,0.010445546813909301
8400,2006-05-31,44.2253532409668,44.36619567871094,43.90610122680664,44.122066497802734,1712627.0,0.00405035472214732,1.3902772548009275,-1.0999796871826122,54.265392805844144,52.47836067064051,-0.7017518987462878,-0.6840775535229682,-1.9962133349429791,-2.4965570014525724,34.95509337732214,0.4600944519042969,0.2337081725745307,0.6347429275512724,-0.16898759868994517,1.43847345379249,0.23287766443066715,1.0366081906718776,-1.0433919349389598,77.57584860318414,30.167811684397783,0.4018652631206075,5,-0.4741802215576172,-1.0845088958740234,-2.8004703521728516,-2.8215980529785156,0.40375518798828125,2,0.011889598324427597,-1.6190499221326937,44.04694747924805,-1.666644096487621,44.42253494262695,2.0500015235077242,44.2441291809082,0.011889598324427597
8401,2006-06-01,44.50704193115234,44.54460144042969,44.15023422241211,44.21596145629883,1322091.0,0.006369393787557298,1.1538381407752325,2.818178460629271,62.560350918511475,54.812918659484815,-0.8670710793399863,-0.9072709360358928,-2.257061838260846,-2.761473094885851,34.795016290822936,0.3943672180175781,0.176714805438678,0.8497650146484332,-0.02629918808953846,1.725829217386405,0.41173291327945094,1.2877971160174155,-1.2416321535838293,92.7083597829851,42.12075532656303,0.4380321013689846,6,-0.746479034423821,-1.2816905975341726,-3.0586843490600515,-2.9765262603759695,0.9859161376953196,3,0.018776397599640893,1.3902772548009275,44.2253532409668,-1.6190499221326937,44.04694747924805,-1.666644096487621,44.42253494262695,0.018776397599640893
8402,2006-06-02,44.76056289672852,44.9295768737793,44.2441291809082,44.35680770874024,1282899.0,0.00569619895135598,-1.1790950654264052,1.3870912784221556,69.5863708477693,57.71042475979643,-0.9496063416233014,-1.1151743655255686,-2.4936319216934137,-2.999725463413405,34.54753571509663,0.6854476928710938,0.12309401924709107,1.0380277633667063,0.03940948630611274,2.0366460404273,0.5387186248364131,1.5373369018969996,-1.4167115559117818,83.63637035149408,27.789689768794602,0.49930913853029646,6,-0.8215961456298899,-1.215963363647468,-3.183097839355476,-3.1596240997314524,1.2018775939941335,4,0.0159429500278383,1.1538381407752325,44.50704193115234,1.3902772548009275,44.2253532409668,-1.6190499221326937,44.04694747924805,0.0159429500278383
8403,2006-06-05,44.375587463378906,44.75117492675781,44.30046844482422,44.31924819946289,1245411.0,-0.008600772832947357,-8.599837497460898,0.13953817955065098,61.66281668521284,58.82707805304423,-0.4056233472012991,-0.7018446848648452,-2.083721404890852,-2.5996159826420637,34.20507582185661,0.460094451904304,0.1615743188874177,0.6122072219848604,-0.4242997482934143,1.6487141922631352,0.09395373684572661,1.1304607071239943,-0.9048780799251617,46.36374044814762,-11.118357146963113,0.5182534851391372,6,-0.3990612030029297,-0.4460105895996094,-2.699530601501465,-2.774648666381836,1.2957763671875,0,0.02941176470588225,-1.1790950654264052,44.76056289672852,1.1538381407752325,44.50704193115234,1.3902772548009275,44.2253532409668,0.02941176470588225
8404,2006-06-06,44.85446166992188,44.96713638305664,44.50704193115234,44.82629013061523,2312541.0,0.01079138855205386,2.6296363171279094,0.5000338546958986,63.99133888591701,60.25742671701986,-0.7384054864794365,-1.1377369186234745,-2.5309764402090593,-3.05607000167835,33.81124370481097,0.5915489196777344,0.28317716116532665,1.0267620086669993,-0.11320298973875964,2.1667270070727582,0.4567795094641198,1.5967445078698788,-1.2670428872420914,89.38068051081521,31.387099984145102,0.56998249920288,6,-0.8591556549072337,-0.9061050415039134,-2.7183113098144602,-2.8122081756591797,0.18779373168944602,1,0.013188184578623696,-8.599837497460898,44.375587463378906,-1.1790950654264052,44.76056289672852,1.1538381407752325,44.50704193115234,0.013188184578623696
8405,2006-06-07,44.42253494262695,44.96713638305664,44.42253494262695,44.94835662841797,1603890.0,-0.009629515352863272,-1.071430126014756,-18.664996614750233,64.41047666947854,61.36256228409192,-0.1352282622766836,-0.6815946069083836,-2.0612029793042055,-2.60085867599733,33.16068506410954,0.5446014404296875,0.39607645094207555,0.557276725769043,-0.6101672800183167,1.7247207315564026,-0.026445277124636846,1.1409987286627228,-0.697144399909476,33.33333333333333,-28.62885198852448,0.5837220028936791,6,-0.10328483581542969,-0.4741783142089844,-2.2230043411254883,-2.3380279541015625,0.7136154174804688,2,0.014161920965734875,2.6296363171279094,44.85446166992188,-8.599837497460898,44.375587463378906,-1.1790950654264052,44.76056289672852,0.014161920965734875
8406,2006-06-08,43.99060821533203,44.50704193115234,43.43661880493164,44.36619567871094,2495508.0,-0.009723144522318816,2.2571299230421493,0.714286750676504,60.45078742943436,61.45369788951378,0.3759806770263978,-0.25458621328645137,-1.5714520320043093,-2.1446242037443852,31.42083125490712,1.070423126220696,0.4552348367707708,0.12018585205078125,-1.0485821412206846,1.288953845322247,-0.4641981445849481,0.7045698486865106,0.9765281677246094,36.19621351092678,-30.568778689574458,0.5843839966357328,6,0.21126937866210938,-0.0422515869140625,-1.7018756866455078,-1.8779315948486328,1.8779373168945312,3,0.014514466599270914,-1.071430126014756,44.42253494262695,2.6296363171279094,44.85446166992188,-8.599837497460898,44.375587463378906,0.014514466599270914
8407,2006-06-09,44.13145446777344,44.45070266723633,43.943660736083984,44.04694747924805,1132841.0,0.003201734600985162,-2.4838608217023785,-0.22499949216924983,61.16696911733448,61.42103272119122,0.24302765497901646,-0.36691537218212034,-1.6634505959252266,-2.2599469600905735,30.219652496239934,0.5070419311523438,0.5420273858915436,0.23098526000976705,-0.9318728065696291,1.3938433265891632,-0.3504437732799275,0.8124142932994616,0.8356819152832031,45.39873783697559,-26.034934143703502,0.5814290332896969,6,0.07042312622070312,-0.18309783935546875,-1.798121452331543,-2.018777847290039,1.558685302734375,4,0.030851092888144915,2.2571299230421493,43.99060821533203,-1.071430126014756,44.42253494262695,2.6296363171279094,44.85446166992188,0.030851092888144915
8408,2006-06-12,44.00939178466797,44.50704193115234,43.95305252075195,44.36619567871094,1316234.0,-0.0027658885159700386,-1.3600006500259707,-4.2221820972328805,56.540095960833966,61.62606659114846,0.33561662564483186,-0.19494641309260174,-1.491740629324866,-2.1128114498640045,29.851010726142146,0.5539894104003835,0.5827008048050146,0.07089424133300781,-1.0512686756192693,1.193057158285285,-0.49018721714313074,0.6319756998091464,0.9271342468261707,37.423482612856915,-33.333035082688966,0.5610814584761376,6,0.19248580932617188,-0.06103515625,-1.669015884399414,-1.8967151641845703,1.9248809814453125,0,0.044377998123916296,-2.4838608217023785,44.13145446777344,2.2571299230421493,43.99060821533203,-1.071430126014756,44.42253494262695,0.044377998123916296
8409,2006-06-13,43.74647903442383,44.11267471313477,43.57746505737305,44.07511520385742,1486634.0,-0.0059740146269354755,1.651159275145914,0.9210554450787949,55.6016513572787,61.77453976353007,0.6162287499924446,0.09814170083248541,-1.176974226517686,-1.8269997304283336,29.180214163906037,0.5352096557617259,0.5556008891110906,-0.2079809188842745,-1.3083939655361903,0.8924321277676412,-0.7581874422102359,0.3422256044416869,1.160048852539063,20.245453820386025,-51.59708828723998,0.5502065233259592,6,0.4553985595703125,0.20187759399414062,-1.314554214477539,-1.6338024139404297,2.1032867431640625,1,0.04400090792742195,-1.3600006500259707,44.00939178466797,-2.4838608217023785,44.13145446777344,2.2571299230421493,43.99060821533203,0.04400090792742195
8410,2006-06-14,43.88732528686523,43.98122024536133,43.42723083496094,43.70891952514648,1688025.0,0.0032196020239838585,2.0256469019541306,-0.5428670922809054,51.80183807247604,60.57914944730391,0.4720296930233445,-0.024745666356189133,-1.262655650401932,-1.9366990882160522,28.126506998644267,0.5539894104003906,0.5052547636454889,-0.07934131622315022,-1.1705942521133395,1.011911619667039,-0.6249677841682484,0.46628515172194795,0.9898044184570409,42.60879088269129,-25.402432930910813,0.5456264679450956,6,0.3098583221435618,0.06103134155274148,-1.413146972656243,-1.7746486663818288,1.8779335021972727,2,0.026315800910559295,1.651159275145914,43.74647903442383,-1.3600006500259707,44.00939178466797,-2.4838608217023785,44.13145446777344,0.026315800910559295
8411,2006-06-15,44.45070266723633,44.45070266723633,43.73708724975586,44.07511520385742,1728389.0,0.012836903973724612,2.799995937353999,2.1052429011289773,52.444450061932784,58.67449158221096,-0.11195289075229908,-0.5146757755080955,-1.763184328571235,-2.462338822081236,27.74756712027863,0.7136154174804688,0.5258483419056574,0.42065582275390767,-0.6252813205559633,1.4665929660637786,-0.10231274890102782,0.9436243944088432,0.36843108327148855,94.78248888951755,29.54458561471158,0.5229685716549358,6,-0.25351905822753906,-0.5023460388183594,-1.8920183181762695,-2.323942184448242,1.6525840759277344,3,0.015420401742632484,2.0256469019541306,43.88732528686523,1.651159275145914,43.74647903442383,-1.3600006500259707,44.00939178466797,0.015420401742632484
8412,2006-06-16,44.47887420654297,44.63849639892578,43.88732528686523,44.13145446777344,2080158.0,0.0006337703931822425,1.2535219326856166,0.9250035548152512,50.69125847515935,57.45542955887169,-0.20594092726784652,-0.452142938572365,-1.7344515744727786,-2.4523756778271704,27.80919367538758,0.751171112060554,0.5383925181961473,0.3765268325805664,-0.5748102533120587,1.3278639184731915,-0.0991417103657497,0.8521953755268825,0.28458342734297304,86.8218665558096,23.78633084868909,0.4756685429463139,6,-0.2816905975341797,-0.530517578125,-1.6431922912597656,-2.2863845825195312,1.8403739929199219,4,0.031243401513052937,2.799995937353999,44.45070266723633,2.0256469019541306,43.88732528686523,1.651159275145914,43.74647903442383,0.031243401513052937
8413,2006-06-19,44.00939178466797,44.82629013061523,43.943660736083984,44.81690216064453,1471085.0,-0.010555177716389585,1.136376646999641,-2.3243077058216395,49.54958582025707,55.85079032935392,0.23035861271378621,0.09466598092485867,-1.2072011550495034,-1.952498781547483,27.964051490174402,0.8826293945312429,0.47765452044683343,-0.13896503448486186,-0.9647077354537714,0.6867776664840477,-0.5518363849693131,0.27390631599958937,-0.5821609497070312,41.61088465051622,-20.172783382511867,0.4128713504844535,6,0.1877918243408203,-0.06103515625,-1.161972999572754,-1.8169021606445312,1.9342689514160085,0,0.038190666075630375,1.2535219326856166,44.47887420654297,2.799995937353999,44.45070266723633,2.0256469019541306,43.88732528686523,0.038190666075630375
8414,2006-06-20,44.59154891967773,44.685447692871094,44.037559509277344,44.13145446777344,1248713.0,0.013228020461136358,-1.000011775858313,-0.5697690897753167,54.004091016781075,54.69452525683198,-0.43920139391516244,-0.4171799557964917,-1.7175804452661438,-2.5028165691649704,27.82856257650875,0.676055908203125,0.373277180658242,0.38497619628905255,-0.3892680208247654,1.1592204134028705,-0.0021459122678564313,0.7720983048459615,-1.1363368988037053,83.22149663944587,22.467339666825616,0.3871221085569099,6,-0.46478843688964133,-0.6431922912597585,-1.7441301345825124,-2.3990592956542898,0.29108047485352273,1,0.03011162157327596,1.136376646999641,44.00939178466797,1.2535219326856166,44.47887420654297,2.799995937353999,44.45070266723633,0.03011162157327596
8415,2006-06-21,44.57276916503906,44.8356819152832,44.525821685791016,44.55398941040039,1177677.0,-0.0004211505339832833,-7.250266619267686,0.040817172563033854,50.76252164092187,53.61805128033059,-0.4435095784203753,-0.30924372754137863,-1.6284854941830034,-2.4534826659144926,27.756050000950005,0.3098602294921875,0.32785223435568156,0.2995298385620089,-0.34238617800887994,0.9414458551328977,-0.02142816972343553,0.6204878468474533,-1.090135581970216,76.0682662592451,18.55652046971977,0.32095800828544613,6,-0.4413127899169922,-0.6244125366210938,-1.7159605026245117,-2.380279541015625,0.854461669921875,2,0.028649703315952957,-1.000011775858313,44.59154891967773,1.136376646999641,44.00939178466797,1.2535219326856166,44.47887420654297,0.028649703315952957
8416,2006-06-22,45.08920288085938,45.1643180847168,44.6009407043457,44.66666793823242,2082182.0,0.011586305394401863,-1.0338922361852299,22.499492179565685,53.59344303322279,52.77654838209596,-0.8802915008835228,-0.7580522454787229,-2.060796533491363,-2.9349995279893406,27.366906748708807,0.5915489196777344,0.23887262903986084,0.7483577728271555,0.060999219755615286,1.4357163258986958,0.40467849629138186,1.0920370493629292,-1.5524473645019583,94.11780520737551,38.26198099619032,0.3436792765357713,6,-0.7934284210205149,-1.0422554016113352,-2.2323942184448313,-2.8967132568359446,0.14084243774414062,3,0.014993742736802984,-7.250266619267686,44.57276916503906,-1.000011775858313,44.59154891967773,1.136376646999641,44.00939178466797,0.014993742736802984
8417,2006-06-23,44.91079711914063,45.1549301147461,44.6009407043457,44.995304107666016,1285562.0,-0.003956729112957635,1.7441588012432896,-0.19999999999997983,56.12900520193546,52.73087163110723,-0.6478372074031498,-0.5556278838999376,-1.7813525888099448,-2.7106655878938213,26.263501777955316,0.5539894104003977,0.17208280516803143,0.536618614196783,-0.1942730509984969,1.267510279392063,0.17117278159914662,0.9020644467944194,-1.2763878486816438,79.23078365438762,21.258278271230722,0.3654458325976387,6,-0.6150226593017649,-0.8638496398925852,-2.0633783340454173,-2.7183074951171946,-0.01877975463867898,4,0.02655240388764324,-1.0338922361852299,45.08920288085938,-7.250266619267686,44.57276916503906,-1.000011775858313,44.59154891967773,0.02655240388764324
8418,2006-06-26,44.90140914916992,44.93896865844727,44.73239517211914,44.79812240600586,1734140.0,-0.00020903592394061477,1.3157714676700971,-1.2222272378459926,50.602397843956986,52.17539901851593,-0.5572061588506472,-0.5360056717424158,-1.6659253581875504,-2.6664821217198096,24.673504643034278,0.2065734863281321,0.15497938773403064,0.5032869338989272,-0.2647084411635916,1.271282308961446,0.11928924636767135,0.887284621430183,-1.1752053498554673,76.66679080349253,21.73084934656839,0.38399768753125896,6,-0.6056346893310547,-0.8450717926025391,-2.0845069885253906,-2.7089195251464844,0.42253494262696023,0,0.03157671612449109,1.7441588012432896,44.91079711914063,-1.0338922361852299,45.08920288085938,-7.250266619267686,44.57276916503906,0.03157671612449109
8419,2006-06-27,44.50704193115234,45.21126937866211,44.50704193115234,45.0704231262207,2028186.0,-0.008782958608435476,-1.5000033855382966,-5.454535381888087,51.09488906791337,52.09684912912008,-0.04873216740844555,-0.11109804656358335,-1.1703367192175094,-2.2400090002663333,24.274667058273884,0.7042274475097727,0.11396574692579975,0.08591499328612429,-0.6651664334595537,0.8369964200318023,-0.28962572008671117,0.46145570665895974,-0.6945512747137386,0.0,-55.28629877157302,0.37554071337283773,6,-0.03286361694335227,-0.4272289276122976,-1.6901397705078054,-2.314552307128899,0.6291084289550852,1,0.0322784607243487,1.3157714676700971,44.90140914916992,1.7441588012432896,44.91079711914063,-1.0338922361852299,45.08920288085938,0.0322784607243487
8420,2006-06-28,44.75117492675781,44.87323760986328,44.56338119506836,44.6948356628418,879371.0,0.005485266713144421,1.0625150764933664,-0.10000203132299941,60.35809506393214,52.97614301823112,-0.1759440858127732,-0.3307770998211055,-1.3128650710781073,-2.443843706369435,23.854275794840717,0.3661956787109446,0.11822866030176726,0.3037569046020536,-0.4552404441101032,1.0627542533142105,-0.0757417697540248,0.683255578958132,-0.8267819725413332,34.66678222621932,-22.082761433063617,0.37949867435607865,6,-0.20187759399414062,-0.6338024139404297,-1.9342727661132812,-2.558685302734375,0.5821571350097656,2,0.0029374528822669888,-1.5000033855382966,44.50704193115234,1.3157714676700971,44.90140914916992,1.7441588012432896,44.91079711914063,0.0029374528822669888
8421,2006-06-29,45.34272384643555,45.45539855957031,44.81690216064453,44.87323760986328,1389932.0,0.013218623212594816,-1.1935534601497946,8.333197914550748,64.69250167734765,54.53183670736315,-0.70141436205882,-0.90279555803275,-1.8113974474972636,-2.9882468617978475,23.4276541341414,0.7042236328125,0.16734598548836033,0.8535217285156236,-0.004807729542747552,1.7118511865739947,0.42435699948643446,1.2826864575448127,-1.3153807782634175,88.1189512722944,28.697080586558343,0.42916472902918573,6,-0.6431941986083984,-1.1032867431640625,-2.532864570617676,-3.1502342224121094,-0.40375518798827414,3,0.001863738685209837,1.0625150764933664,44.75117492675781,-1.5000033855382966,44.50704193115234,1.3157714676700971,44.90140914916992,0.001863738685209837
8422,2006-06-30,45.47417831420898,45.5399055480957,45.26760482788086,45.3051643371582,1198658.0,0.0028991303702581295,-1.2307572111628489,0.35999772492746696,67.72723369561693,56.55157536018091,-0.7563788963752032,-1.0309014228597917,-1.8503252301134978,-3.06531547000845,22.493106074731713,0.27230072021484375,0.24060546621858236,0.9492954254150305,-0.009930580003526757,1.9085214308335878,0.4696824227057519,1.4289084281243092,-1.3040296968970324,93.63640728470642,30.133469566271785,0.4796130027092803,6,-0.6854457855224538,-0.990610122680657,-2.610328674316399,-3.2816886901855398,0.0,4,-0.005368607078913845,-1.1935534601497946,45.34272384643555,1.0625150764933664,44.75117492675781,-1.5000033855382966,44.50704193115234,-0.005368607078913845
8423,2006-07-03,45.68075180053711,45.7652587890625,45.12676239013672,45.14553833007813,2469309.0,0.004542654622603282,-1.229521735366008,3.166681713537761,73.73271501158877,58.74364469293732,-0.7833111213661184,-1.1960014181164809,-1.9646043969103886,-3.215000128657131,21.602344258364422,0.6384963989257812,0.28093511887914957,1.0906106948852567,0.004903054222062053,2.1763183355484514,0.547756874553663,1.6334645152168505,-1.346232351531114,93.2835911397855,23.30469817882073,0.542853820331596,7,-0.5446014404296875,-1.0845069885253906,-2.542255401611328,-3.342723846435547,-0.41314697265625,0,-0.017266231507728436,-1.2307572111628489,45.47417831420898,-1.1935534601497946,45.34272384643555,1.0625150764933664,44.75117492675781,-0.017266231507728436
8424,2006-07-05,45.44601058959961,45.66197204589844,45.36150360107422,45.45539855957031,1057332.0,-0.0051387335296601,-2.368443560630359,-0.01754060854008847,68.69369245719116,60.73599700585614,-0.4633437009096255,-0.9641004898804155,-1.6495937610142732,-2.928505418212495,20.387214474858684,0.3192481994628906,0.32841146698535795,0.8262920379638672,-0.32026030815557505,1.9728443840833094,0.2530158649041425,1.3995682110235919,-0.9111876329857012,73.43754463364702,-0.0033383206759509676,0.5732761730597217,7,-0.3098602294921875,-0.8497657775878906,-2.0985937118530273,-2.943662643432617,0.40375518798828125,2,-0.0026859672877570517,-1.229521735366008,45.68075180053711,-1.2307572111628489,45.47417831420898,-1.1935534601497946,45.34272384643555,-0.0026859672877570517
8425,2006-07-06,45.05164337158203,45.69953155517578,44.95774459838867,45.27699661254883,1999431.0,-0.00867770818386926,-2.590877614145238,24.004469727752944,57.51175164055665,61.17136462889324,0.00681171449920015,-0.5482969510927234,-1.1772792976612791,-2.485351890704351,18.95907690860276,0.7417869567871094,0.41513175509795275,0.4004693984985366,-0.7577647061004313,1.5587035030975045,-0.17864765380095093,0.9795864507980241,-0.3445593984253179,24.752419491082275,-44.08914007713916,0.5791170522994853,7,0.08450698852539062,-0.4553985595703125,-1.697183609008789,-2.549295425415039,0.9014091491699219,3,0.0018757803756099811,-2.368443560630359,45.44601058959961,-1.229521735366008,45.68075180053711,-1.2307572111628489,45.47417831420898,0.0018757803756099811
8426,2006-07-07,44.62910842895508,45.004695892333984,44.469482421875,44.91079711914063,1908054.0,-0.009378901878049684,1.2799964248860431,1.2499873042742593,51.709395402779776,60.68029687343149,0.3991988630984764,-0.07955327026340342,-0.6937215474467138,-2.015092793009778,19.5847428939586,0.5821609497070312,0.42922847063570657,-0.053990554809573155,-1.1699900159300824,1.0620089063109361,-0.6119902853698278,0.5040091757506815,1.1361503601074219,12.31894724446538,-52.00728622222239,0.5579997305602536,7,0.4882621765136719,-0.032863616943359375,-1.1830997467041016,-2.126760482788086,1.9436607360839844,4,0.015779468996866663,-2.590877614145238,45.05164337158203,-2.368443560630359,45.44601058959961,-1.229521735366008,45.68075180053711,0.015779468996866663
8427,2006-07-10,45.492958068847656,45.54929733276367,44.61971664428711,44.6948356628418,1246902.0,0.019356193083438722,1.0412378906102755,-2.833349132619134,65.49017077472357,62.334493865738885,-0.4172669896280752,-0.8813604007770266,-1.503414451877056,-2.8279594423325705,20.529524462815658,0.9295806884765625,0.4886191087474643,0.741783905029294,-0.39837173990257924,1.8819395499611673,0.17170608256336095,1.3118617274952271,0.24638519287109517,78.98551577955722,11.29907829065803,0.5700778224659359,7,-0.37558746337890625,-0.8967132568359375,-2.0000009536743164,-2.990610122680664,1.2112655639648438,0,-0.012177476117556374,1.2799964248860431,44.62910842895508,-2.590877614145238,45.05164337158203,-2.368443560630359,45.44601058959961,-0.012177476117556374
8428,2006-07-11,45.962440490722656,45.97183227539063,45.48356628417969,45.530517578125,1400688.0,0.010319892172421463,1.1666694879390238,0.541173771526075,64.6586191396483,63.84157498482055,-0.8050766816784503,-1.2617117757542502,-1.9336599823763265,-3.2534062947383404,21.611675269268023,0.4882659912109446,0.5090787587089238,1.1136138916015597,-0.09172430544181509,2.3189520886449344,0.5109447930798723,1.716282990123247,-1.4929580688476562,99.37486034654324,32.263311851179935,0.6026690985216863,7,-0.7417831420898438,-1.262908935546875,-2.2206573486328125,-3.281688690185547,1.0140838623046875,1,-0.010623068995046836,1.0412378906102755,45.492958068847656,1.2799964248860431,44.62910842895508,-2.590877614145238,45.05164337158203,-0.010623068995046836
8429,2006-07-12,45.671363830566406,46.140846252441406,45.57746505737305,45.962440490722656,1679292.0,-0.006332924384530925,-1.3529402392977201,-0.6739088195290834,61.10060114926041,63.92407566096813,-0.3704265978946424,-0.8632951977867833,-1.6044062982322274,-2.929434711718258,23.63057700399405,0.5633811950683594,0.5262843988003567,0.7262929916381822,-0.4140789766474029,1.8666649599237672,0.1561070074953932,1.2964789757809712,-1.1718344116210915,71.91022006764992,5.686606361908346,0.5701859841427921,7,-0.3661994934082031,-0.8873252868652344,-1.7183122634887695,-2.990612030029297,0.8075103759765625,2,-0.008840528699414985,1.1666694879390238,45.962440490722656,1.0412378906102755,45.492958068847656,1.2799964248860431,44.62910842895508,-0.008840528699414985
8430,2006-07-13,45.04225540161133,45.258216857910156,44.72300338745117,45.24882507324219,1817316.0,-0.013774680153826213,3.7499957680914093,0.7096744600545187,49.536186637863715,62.24004065658103,0.34007643581962554,-0.150966028816498,-0.9403142627888315,-2.27165521637518,25.141421851660766,0.9483604431152344,0.562511983960519,0.03943805694579794,-0.9866485385136485,1.0655246524052444,-0.4736052407839253,0.5524813546755212,-0.47707330932617253,34.26979627423323,-27.251166274654523,0.5130432977297246,7,0.262908935546875,-0.25821685791015625,-1.0704240798950195,-2.342723846435547,1.5962409973144531,3,0.01792784061935926,-1.3529402392977201,45.671363830566406,1.1666694879390238,45.962440490722656,1.0412378906102755,45.492958068847656,0.01792784061935926
8431,2006-07-14,45.13615036010742,45.14553833007813,44.80751037597656,44.91079711914063,1357343.0,0.0020845971778920003,1.7692548088190605,-1.0909309154031899,52.264164683246825,60.5219218774288,0.2389227666415792,-0.20119116253336244,-0.9922673733498328,-2.3397901873778437,26.149615480454674,0.3380279541015696,0.6336035772843189,0.09906063079834126,-0.8946575576289675,1.09277881922565,-0.3977984634153131,0.5959197250119956,-0.5079417014160157,33.95067146493461,-24.283756781164506,0.49685909421365543,7,0.16901397705078125,-0.35211181640625,-1.0023469924926758,-2.4366188049316406,1.3990592956542969,4,0.018098622814021192,3.7499957680914093,45.04225540161133,-1.3529402392977201,45.671363830566406,1.1666694879390238,45.962440490722656,0.018098622814021192
8432,2006-07-17,45.86854553222656,46.11267471313477,45.56807327270508,45.71831130981445,2160246.0,0.016226354402754994,-1.4166363382451586,0.6666610241219,58.484355433415615,58.827659702076225,-0.4823754018272908,-0.8686749826396394,-1.682426509366742,-3.0450534388818795,27.31057448747477,0.9765243530273509,0.6694514256910722,0.7619722366332979,-0.26130064390663676,1.7852451171732326,0.2503357963633306,1.2736086769032653,-1.1798313697851555,80.79471802281,23.86360262851298,0.5116364402699676,7,-0.5633811950683594,-1.0845069885253906,-1.7934284210205078,-3.1690139770507812,0.8920173645019602,0,0.01535308400650548,1.7692548088190605,45.13615036010742,3.7499957680914093,45.04225540161133,-1.3529402392977201,45.671363830566406,0.01535308400650548
8433,2006-07-18,45.69013977050781,45.79342651367188,45.35211181640625,45.63380432128906,1723490.0,-0.0038895011744682906,2.357167730702136,0.3749841302084656,60.787667897521004,57.94921252877953,-0.33804718524678634,-0.5880449907439171,-1.466316736391036,-2.8423767426792352,28.087640377042383,0.5164337158203125,0.6319678423908996,0.49952907562256144,-0.4145896505559108,1.4136478018010337,0.04246971253332532,0.9565884387117976,-0.9433403244664049,68.21181718633552,3.9107869627628844,0.45705936308923467,7,-0.3849754333496094,-0.9061012268066406,-1.6150226593017578,-2.9906082153320312,0.7042274475097656,1,0.022194807619285495,-1.4166363382451586,45.86854553222656,1.7692548088190605,45.13615036010742,3.7499957680914093,45.04225540161133,0.022194807619285495
8434,2006-07-19,45.93427276611328,46.00939178466797,45.59624481201172,46.0,2224998.0,0.00534323153379912,8.777376545996209,-1.1667118093174431,60.78766789752095,58.31320322399779,-0.5650585202270761,-0.7656837445702038,-1.6694341476010663,-3.058024006825619,28.991683208654116,0.41314697265625,0.573880894074378,0.6765258789062472,-0.2494927483523952,1.6025445061648895,0.21351656527692597,1.1395351925355683,-1.1317114478158743,87.16229199492673,18.323201594376457,0.4630093136293196,7,-0.6291084289550781,-1.1502342224121094,-1.8591556549072266,-3.2347412109375,0.8262901306152415,2,0.022690063957711226,2.357167730702136,45.69013977050781,-1.4166363382451586,45.86854553222656,1.7692548088190605,45.13615036010742,0.022690063957711226
8435,2006-07-20,45.84976577758789,46.2441291809082,45.7746467590332,46.15023422241211,1229010.0,-0.0018397371599999657,-1.083317816335167,4.571445153801509,55.09433788708275,58.6893079444759,-0.3972019739130559,-0.611978564221701,-1.5473777736254277,-2.939986054582185,29.7824041164641,0.469482421875,0.46593130290481355,0.5281690597534165,-0.37480039650227326,1.4311385160091064,0.07668433162557164,0.9796537878812615,-0.9936730619247243,72.54919662985493,5.89487511746772,0.4514847281278463,7,-0.4178428649902344,-1.0140857696533203,-1.774648666381836,-3.1502342224121094,0.9107971191406321,3,0.013721082720614453,8.777376545996209,45.93427276611328,2.357167730702136,45.69013977050781,-1.4166363382451586,45.86854553222656,0.013721082720614453
8436,2006-07-21,45.7652587890625,45.95305252075195,45.52112579345703,45.86854553222656,1078100.0,-0.001843128031129404,2.172424420722311,0.3437523804687302,52.95238802747753,57.296220972559674,-0.15039976965789492,-0.4998540369661484,-1.4324913396424677,-2.8180510864265784,29.931256386350864,0.4319267272949219,0.3930682836952144,0.4098592758178725,-0.5069897094345563,1.3267082610703014,-0.048565216808341916,0.868283768444087,-0.8258838854846289,46.31602355486942,-16.2260811367875,0.45842449262621343,7,-0.2816925048828125,-0.7746505737304688,-1.692488670349121,-3.0657272338867188,1.380279541015632,4,0.019080796940057487,-1.083317816335167,45.84976577758789,8.777376545996209,45.93427276611328,2.357167730702136,45.69013977050781,0.019080796940057487
8437,2006-07-24,46.10328674316406,46.11267471313477,45.78403854370117,45.90610122680664,1062018.0,0.007386125699836432,2.043470580961835,-1.9091076968533018,54.174395633137095,56.13130724961399,-0.4389034612799705,-0.7841676896299603,-1.7240828368094512,-3.1164554286163124,30.153066632369065,0.34741592407227273,0.4187095862137937,0.6882627487182589,-0.2613598619751656,1.6378853594116833,0.21345144337154665,1.163074054064971,-1.085626582946368,84.21079640946472,24.50153800666277,0.4748113053467124,7,-0.619720458984375,-1.0375595092773438,-2.0305166244506836,-3.4037551879882812,1.4929580688476562,0,0.009368592634270145,2.172424420722311,45.7652587890625,-1.083317816335167,45.84976577758789,8.777376545996209,45.93427276611328,0.009368592634270145
8438,2006-07-25,46.31924819946289,46.36619567871094,45.7652587890625,46.10328674316406,1778124.0,0.004684296317135184,2.8788087704827214,1.095219670735718,58.65920308428835,55.860040797950425,-0.6693146838230533,-0.9364755074271329,-1.8810597452884394,-3.290385522643234,30.487341526504647,0.6009368896484375,0.5179967074594458,0.8333322525024442,-0.165274942074646,1.8319394470795345,0.33402865521389913,1.3326358497909894,-1.227999898003766,94.44454475691781,34.96520887907626,0.4993035972885449,7,-0.7746486663818359,-1.1643199920654297,-2.2464780807495117,-3.6197166442871094,1.1549301147460866,1,0.009527674010709752,2.043470580961835,46.10328674316406,2.172424420722311,45.7652587890625,-1.083317816335167,45.84976577758789,0.009527674010709752
8439,2006-07-26,45.94366073608398,46.3755874633789,45.84976577758789,46.16901397705078,1755866.0,-0.008108669246131406,-1.5454696545801712,-1.043488244749472,58.87849473715376,56.89807503120487,-0.28054191736659106,-0.47193826991409793,-1.455387390499233,-2.873924351717278,30.415330360752947,0.5258216857910085,0.46719747132588907,0.385913848876946,-0.518452150233891,1.290279847987783,-0.0662691506784725,0.8380968484323645,-0.7504166444447051,49.45042680095676,-13.825887769843696,0.45218299955541963,7,-0.3521118164062429,-0.7370872497558523,-1.8708906173705984,-3.244129180908196,1.6619720458984446,2,0.009809981936846679,2.8788087704827214,46.31924819946289,2.043470580961835,46.10328674316406,2.172424420722311,45.7652587890625,0.009809981936846679
8440,2006-07-27,44.88262939453125,45.97183227539063,44.73239517211914,45.89671325683594,3333344.0,-0.023094183714433503,1.1290282419238444,4.499974608548314,52.23880597014925,56.895257396416255,0.8442468419044289,0.6318410813814452,-0.362529940851573,-1.7774743310200023,29.65064700739356,1.2394371032714915,0.3585234711620515,-0.6816902160644531,-1.5629908248336903,0.1996103927047841,-1.1223405204490717,-0.24103991167983452,1.4929580688476491,9.142826631503477,-58.0767857779203,0.4406503043846177,7,0.6713619232177734,0.5399055480957031,-0.8450708389282227,-2.1830978393554688,2.5539894104003906,3,0.04184098675881254,-1.5454696545801712,45.94366073608398,2.8788087704827214,46.31924819946289,2.043470580961835,46.10328674316406,0.04184098675881254
8441,2006-07-28,45.42723083496094,45.44601058959961,44.42253494262695,44.90140914916992,2138201.0,0.012133902308674616,2.6333326562256665,-0.5185189364871575,49.38488977995976,55.88420565714338,0.3858540068813596,0.09896952431613926,-0.853488282823605,-2.287478550167748,27.89456401631851,1.0234756469726562,0.2959156895220545,-0.14131412506103658,-1.0189440317729108,0.7363157816508377,-0.5801290784169737,0.29750082829490054,0.9483566284179616,51.44233868053716,-13.69870363345865,0.43881495335593834,7,-0.028169631958007812,-0.028169631958007812,-1.387324333190918,-2.7276992797851562,1.7840385437011719,4,0.029350942975406857,1.1290282419238444,44.88262939453125,-1.5454696545801712,45.94366073608398,2.8788087704827214,46.31924819946289,0.029350942975406857
8442,2006-07-31,45.23004531860352,45.70891952514648,45.10798263549805,45.35211181640625,1733501.0,-0.004340689774241291,-2.2820876087295825,-0.2321442821801796,42.77777067231632,53.88310596545397,0.5396985630487379,0.2918929347853805,-0.599001737443281,-2.0632378771321953,26.050119126572017,0.6009368896484304,0.34762418700350395,-0.3262929916381765,-1.2161551453519976,0.5635691620756447,-0.7712240684950871,0.11863808521873409,1.0674200439452974,41.34606557665278,-18.660565246854524,0.44493107685691013,7,0.16901588439940696,0.16901588439940696,-1.0586843490600657,-2.4319229125976634,1.94366455078125,0,0.042350013093768624,2.6333326562256665,45.42723083496094,1.1290282419238444,44.88262939453125,-1.5454696545801712,45.94366073608398,0.042350013093768624
8443,2006-08-01,44.89201736450195,45.33333206176758,44.685447692871094,45.06103134155274,1278959.0,-0.0074735267612596745,-1.2258204026001258,1.3846057689304179,42.38528977874586,51.83839728559008,0.8410525937791746,0.598485834207537,-0.20823550633463128,-1.7026942835414616,23.805737014503958,0.6478843688964844,0.37151466396551314,-0.6248842239379897,-1.5602758505347154,0.310507402658736,-1.0925800372363526,-0.15718841063962685,1.3304507812499935,24.038392049705056,-33.0389038536312,0.4676958132983634,8,0.5070438385009766,0.5070438385009766,-0.7206563949584961,-2.0938949584960938,1.8779373168945241,1,0.060238492415092715,-2.2820876087295825,45.23004531860352,2.6333326562256665,45.42723083496094,1.1290282419238444,44.88262939453125,0.060238492415092715
8444,2006-08-02,45.32394409179688,45.32394409179688,44.845069885253906,44.85446166992188,1219532.0,0.009621459507775931,1.0400091003640448,-2.7777727621539934,52.86257781251194,51.59042394397109,0.35028212358827204,0.16542682187215263,-0.5922148998013057,-2.111464169227112,21.440065704248926,0.47887420654297586,0.30422370249416986,-0.18685417175291974,-1.125779666477655,0.7520713229718154,-0.6563169191152838,0.2826085756094443,0.8265267258300639,58.18180475157539,-1.706936406012737,0.46946274736236676,8,0.07511711120604758,0.07511711120604758,-1.147888183593757,-2.5258216857910227,1.58685302734375,2,0.047441463127240624,-1.2258204026001258,44.89201736450195,-2.2820876087295825,45.23004531860352,2.6333326562256665,45.42723083496094,0.047441463127240624
8445,2006-08-03,45.13615036010742,45.55868530273438,45.08920288085938,45.55868530273438,771486.0,-0.00414336694328965,1.2222182097232133,-0.9000016250650177,50.0,51.26238082980693,0.476291330659798,0.3793243759491247,-0.3516133641914365,-1.9018202727351508,20.093876278101916,0.469482421875,0.2278865921262181,-0.3788732528686509,-1.3098253311468397,0.5520788254095379,-0.8443492920077418,0.08660278627043994,0.9452030225195216,55.47450017496131,-7.3773502440708185,0.465476039139094,8,0.2629108428955078,0.2629108428955078,-0.8591547012329102,-2.3145523071289062,1.9154930114746094,3,0.05471185296426162,1.0400091003640448,45.32394409179688,-1.2258204026001258,44.89201736450195,-2.2820876087295825,45.23004531860352,0.05471185296426162
8446,2006-08-04,45.33333206176758,45.45539855957031,44.93896865844727,44.93896865844727,835599.0,0.004368598121173184,-1.6190559102341462,-0.9333273145848996,44.025139020075635,50.13468565057787,0.23624083931431983,0.2504469915448908,-0.5086504169667165,-2.079831387389966,19.91087645100575,0.5164299011230398,0.13252335289229222,-0.2169027328491211,-1.0554554305611816,0.6216499648629394,-0.6361790817051514,0.20237361600690917,0.6816685832593663,63.30260867620628,2.608032991267386,0.4192763488560318,8,0.06572914123535156,0.06572914123535156,-0.9999971389770508,-2.5117340087890625,2.0563392639160227,4,0.04639603240058099,1.2222182097232133,45.13615036010742,1.0400091003640448,45.32394409179688,-1.2258204026001258,44.89201736450195,0.04639603240058099
8447,2006-08-07,44.93896865844727,45.33333206176758,44.88262939453125,45.24882507324219,705137.0,-0.008699192964306657,-1.133327314584932,-0.7857129038498704,42.00002762603779,48.28366615521669,0.5007347067825947,0.6336673378701718,-0.09424318403785747,-1.6701950713322375,18.930206783261553,0.4507026672363281,0.0695834042094674,-0.583566665649407,-1.4655597352082523,0.2984264039094384,-1.0245632004288296,-0.14257013086998427,1.012333358483673,29.0323003398662,-29.442738809744196,0.4409965347794213,8,0.46009254455565696,0.46009254455565696,-0.4694852828979563,-1.9483585357666087,1.6807479858398366,0,0.050564149290678095,-1.6190559102341462,45.33333206176758,1.2222182097232133,45.13615036010742,1.0400091003640448,45.32394409179688,0.050564149290678095
8448,2006-08-08,45.47417831420898,45.56807327270508,45.004695892333984,45.0704231262207,860307.0,0.01190970046129669,-1.1052586563270659,-1.3030396296797933,45.38605552907469,46.784506243207915,-0.1865746952183045,0.06324538969729332,-0.608527997753967,-2.1793682470387594,17.337996016911706,0.6291046142578054,0.03470320731458543,-0.023943901062018824,-0.8813552777549845,0.8334674756309468,-0.45264958940850164,0.404761787284464,0.4159730197498064,87.01320628287623,30.838129744100428,0.42870568834648237,8,-0.2769947052001882,-0.07511711120604758,-0.8380279541015554,-2.314554214477532,1.6619720458984446,1,0.03737355172055423,-1.133327314584932,44.93896865844727,-1.6190559102341462,45.33333206176758,1.2222182097232133,45.13615036010742,0.03737355172055423
8449,2006-08-09,45.26760482788086,45.7746467590332,45.21126937866211,45.66197204589844,844971.0,-0.0045426546226030595,-1.2222289097707593,-0.976748360764175,44.301454938141596,45.90257835076262,-0.09608959545519724,0.25088218355264047,-0.3708904874152168,-1.951893073987378,15.570694703030666,0.5633773803710938,-0.044226328162132234,-0.21032943725585795,-1.0695772501956355,0.6489183756839196,-0.6399533437257432,0.2192944692140273,0.5638418504246516,43.15784071810706,-10.493850966767965,0.4296239064698873,8,-0.16901397705078125,0.1314563751220703,-0.40140724182128906,-1.8169002532958984,1.4084510803222727,2,0.03318818963865966,-1.1052586563270659,45.47417831420898,-1.133327314584932,44.93896865844727,-1.6190559102341462,45.33333206176758,0.03318818963865966
8450,2006-08-10,45.84976577758789,45.93427276611328,45.13615036010742,45.28638458251953,1032731.0,0.012860431911972281,1.1794857104165255,-1.428570046720384,50.75376850225556,46.05467598657326,-0.5885247348586304,-0.28214603605975697,-0.9203336100009878,-2.5067063309765345,15.563291579029617,0.7981224060058594,-0.16234786359941467,0.3314559936523409,-0.5174189609182775,1.1803309482229594,-0.09298148363296832,0.7558934709376501,-1.4272308349609375,91.96429219172815,35.84036493281889,0.42443747728530884,8,-0.5399055480957031,-0.45070457458496094,-0.9835681915283203,-2.3098602294921875,0.6197166442871094,3,0.023141477901974072,-1.2222289097707593,45.26760482788086,-1.1052586563270659,45.47417831420898,-1.133327314584932,44.93896865844727,0.023141477901974072
8451,2006-08-11,45.95305252075195,46.38497543334961,45.5399055480957,45.68075180053711,3071780.0,0.0022527212824836607,-2.0508311183947776,0.48333299477949987,48.601403319869284,46.70174628074581,-0.6809935131754585,-0.33844694060358904,-0.9981088121132586,-2.5798180809477103,15.7764920876999,0.8450698852539062,-0.25958905662375287,0.3938976287841811,-0.4561655559080009,1.2439608134763631,-0.03113396356190634,0.8189292211302686,-1.5002828216552757,71.25010474035818,17.90736823941745,0.42503159234609017,8,-0.41784095764160156,-0.5492973327636719,-1.0868549346923828,-2.3990612030029297,0.6291084289550781,4,0.023906809027190556,1.1794857104165255,45.84976577758789,-1.2222289097707593,45.26760482788086,-1.1052586563270659,45.47417831420898,0.023906809027190556
8452,2006-08-14,46.57276916503906,46.89201736450195,46.02816772460938,46.15023422241211,1196954.0,0.013485864600773834,-1.5915439766999075,1.5517217225631112,52.195120984496526,47.79172752582922,-1.2183358360193708,-0.9514828348160478,-1.5927597499714423,-3.169048016210688,15.024331250632711,0.93896484375,-0.22267271522640897,0.9784030914306641,0.022614079765276074,1.934192103096052,0.5005085855979701,1.456297597263358,-2.0427112365722664,83.08458817584639,33.4975792260683,0.4778945058326924,8,-0.7042255401611328,-0.9154930114746094,-1.7159614562988281,-2.8356800079345703,-0.09389495849609375,0,0.017540339028364382,-2.0508311183947776,45.95305252075195,1.1794857104165255,45.84976577758789,-1.2222289097707593,45.26760482788086,0.017540339028364382
8453,2006-08-15,46.7042236328125,46.90140914916992,46.6009407043457,46.845069885253906,1217721.0,0.0028225606965222028,1.370328016852242,-0.333336342707534,56.87606006658899,48.23766999850446,-1.190934938206368,-1.0572764429014683,-1.684693390702492,-3.2629448056654056,14.633031642251368,0.3286399841308594,-0.1980604127745309,1.0591533660888643,-0.017925814122413897,2.1362325463001426,0.5206137759832217,1.597692956194507,-2.0324481381835966,88.82965389668765,37.605008724141655,0.5385395901056399,8,-0.8122043609619141,-1.0422515869140625,-1.8474159240722656,-2.882627487182617,0.0,1,-0.001809407842635058,-1.5915439766999075,46.57276916503906,-2.0508311183947776,45.95305252075195,1.1794857104165255,45.84976577758789,-0.001809407842635058
8454,2006-08-16,46.976524353027344,46.976524353027344,46.54460144042969,46.7042236328125,1467464.0,0.005830323234910617,2.1723964024544005,-1.9333188884675803,72.07919358342122,50.6909137299957,-1.3456772578387088,-1.314906685268113,-1.9289322007614516,-3.49542328005397,14.009119303368623,0.43192291259765625,-0.10450294633190538,1.279341506958005,0.05285397687593729,2.5058290370400726,0.6660977419169711,1.8925852719990388,-2.1263781660351597,100.0,41.65731861206164,0.6132437650410335,8,-1.0469474792480469,-1.2769947052001953,-2.016429901123047,-2.910797119140625,-0.1032867431640625,2,0.003397995259940778,1.370328016852242,46.7042236328125,-1.5915439766999075,46.57276916503906,-2.0508311183947776,45.95305252075195,0.003397995259940778
8455,2006-08-17,46.47887420654297,46.91079711914063,46.197181701660156,46.80751037597656,1074798.0,-0.010593592296112564,1.6666761699761499,-1.2068868902524446,61.200011050424095,52.599232844478855,-0.7124538998972696,-0.809196682928409,-1.394499886749763,-2.955192972260164,12.855542696890469,0.7793426513671875,0.015638846889771685,0.7502359390258775,-0.5240656325812267,2.0245375106329817,0.11308515322232182,1.3873867248294331,-1.4160902029472666,65.35962464252617,5.890290028881239,0.6371507858035527,8,-0.5492973327636719,-0.7793445587158203,-1.4342727661132812,-1.9436626434326172,0.694835662841804,3,0.004242394098960434,2.1723964024544005,46.976524353027344,1.370328016852242,46.7042236328125,-1.5915439766999075,46.57276916503906,0.004242394098960434
8456,2006-08-18,46.63849639892578,46.63849639892578,46.36619567871094,46.48826217651367,541979.0,0.0034342955828379207,2.6250158697915342,-0.4571445153801509,65.12099928330085,55.16822969528587,-0.7459091668360571,-0.9486832608429268,-1.5008022994143104,-3.0588804650021615,12.12349634809885,0.27230072021484375,0.05060752353652731,0.8661962509155288,-0.4716445006555219,2.2040370024865794,0.19727587513000344,1.535116626701054,-1.3843383603869128,64.35645157397623,2.487463191922174,0.6689203757855268,8,-0.6478862762451172,-0.9389667510986328,-1.5938949584960938,-2.1032848358154297,0.5258216857910156,4,-0.0036239156512488657,1.6666761699761499,46.47887420654297,2.1723964024544005,46.976524353027344,1.370328016852242,46.7042236328125,-0.0036239156512488657
8457,2006-08-21,46.53520965576172,46.80751037597656,46.29108047485352,46.63849639892578,1304412.0,-0.002214624208306204,1.3404156005808405,-0.6875047609374604,68.57752564176661,57.74505970780719,-0.4384964282002173,-0.8552267301503491,-1.3488372295321795,-2.905538870315276,11.24881788269847,0.5164299011230398,0.12234273066231083,0.7413133621215806,-0.6324855072763,2.1151122315194613,0.05441392742264384,1.4282127968205174,-1.1088149857740035,43.37347038668625,-22.319126767427278,0.6868994346989395,8,-0.47887229919433594,-0.8356800079345703,-1.4906082153320312,-1.9999980926513672,0.3286399841308594,0,0.001008941278928921,2.6250158697915342,46.63849639892578,1.6666761699761499,46.47887420654297,2.1723964024544005,46.976524353027344,0.001008941278928921
8458,2006-08-22,46.76056289672852,46.8356819152832,46.39436721801758,46.40375518798828,592140.0,0.004842639425798767,-1.3500208212722304,-3.4545353818880877,67.037885896233,60.27132981426179,-0.5165022044765308,-1.102340130966276,-1.5179548306383523,-3.0784189566473117,10.052947930002984,0.441314697265625,0.22765042962840454,0.9446008682251019,-0.4780354982200663,2.36723723467027,0.23328268500252136,1.6559190514476825,-1.1791552584368432,72.28928046989812,5.413362600604287,0.711318183222584,8,-0.7042255401611399,-1.0610332489013743,-1.7159614562988352,-2.225351333618171,0.00939178466795454,1,-0.006024065424697023,1.3404156005808405,46.53520965576172,2.6250158697915342,46.63849639892578,1.6666761699761499,46.47887420654297,-0.006024065424697023
8459,2006-08-23,46.39436721801758,46.93896865844727,46.28168869018555,46.76056289672852,655082.0,-0.007831293210043166,-1.2222193561700612,-1.0263110065750782,64.31628346270776,61.7782759209787,0.02942774662031411,-0.7385112299892,-1.0901435202769534,-2.6592478624419584,8.696125634440177,0.6572799682617259,0.37961019126795037,0.5558698654174776,-0.8893827174660629,2.001122448301018,-0.16675642602429264,1.278496156859248,-0.673447908252335,26.58249980715307,-40.011565280565506,0.7226262914417702,8,-0.1361522674560547,-0.6948375701904297,-1.3497657775878906,-1.8591556549072266,0.1032867431640625,2,0.006678750748745799,-1.3500208212722304,46.76056289672852,1.3404156005808405,46.53520965576172,2.6250158697915342,46.63849639892578,0.006678750748745799
8460,2006-08-24,46.76056289672852,46.79812240600586,46.30046844482422,46.507041931152344,593738.0,0.007893106440920006,2.0285661222736824,-0.6923100962540165,65.63790480330373,63.671220530249194,-0.21678151136300983,-1.0085100572468022,-1.393738551081391,-2.9695010396349417,9.239460214117853,0.4976539611816406,0.4952360513427294,0.8281688690185618,-0.5995105869000596,2.2558483249371832,0.11432914105925107,1.5420085969778725,-0.9140830826370703,72.85696045315812,5.605033387726152,0.7138397279593092,8,-0.25821685791016336,-1.0610332489013743,-1.7159614562988352,-2.225351333618171,-0.5164337158203196,3,0.002409609854004513,-1.2222193561700612,46.39436721801758,-1.3500208212722304,46.76056289672852,1.3404156005808405,46.53520965576172,0.002409609854004513
8461,2006-08-25,46.76056289672852,46.85446166992188,46.49765396118164,46.76056289672852,542724.0,0.0,2.7999187487305246,0.0,71.84686333357735,65.85474745792484,-0.10078926252906228,-0.952324678370907,-1.3480093289623412,-2.9129905987925753,10.244045722353743,0.3568077087402415,0.6468201117970978,0.7615022659301829,-0.6911585299166205,2.2141630617769863,0.035171868006784734,1.487832663853581,-0.8010786287434826,72.85696045315812,0.7386787730266917,0.7263303979234006,8,-0.17370986938477273,-1.0610332489013743,-1.6267614364624094,-2.1737098693847727,-0.47887420654297586,4,0.008835372096967609,2.0285661222736824,46.76056289672852,-1.2222193561700612,46.39436721801758,-1.3500208212722304,46.76056289672852,0.008835372096967609
8462,2006-08-28,47.14553833007813,47.27699661254883,46.610328674316406,46.76056289672852,995136.0,0.008232908448938758,1.0579600920861727,100.0,70.79441137468841,67.40123093660256,-0.4425075490130581,-1.2505548845978964,-1.6827474463855694,-3.24239142060528,11.213257741718746,0.6666679382324219,0.7350134995697957,1.0507030487060618,-0.4405438321013193,2.541949929513443,0.30507960830237124,1.7963264891097523,-1.0843500535888637,86.79219972864693,15.87403086909147,0.7456234404036921,8,-0.4084491729736399,-1.2957725524902415,-1.9084510803222727,-2.558685302734382,-0.544597625732429,0,0.0003983357769123952,2.7999187487305246,46.76056289672852,2.0285661222736824,46.76056289672852,-1.2222193561700612,46.39436721801758,0.0003983357769123952
8463,2006-08-29,47.59624481201172,47.69013977050781,46.91079711914063,47.08920288085938,1467783.0,0.00955989681946301,1.2432554104948572,1.3170760709083338,77.31282914017503,67.98274599846408,-0.8419100053478346,-1.5687082956247167,-2.061808441794284,-3.6317895390790085,12.513693531810727,0.7793426513671804,0.8515764207557055,1.3661981582641616,-0.1559159750778818,2.888312291606205,0.6051410915931399,2.1272552249351833,-1.3891595351953043,93.33345972693566,18.122899741362914,0.7610570666710232,8,-0.6525840759277344,-1.539907455444336,-2.3215980529785156,-3.0093917846679688,-0.7417831420898366,1,-0.01538766713659534,1.0579600920861727,47.14553833007813,2.7999187487305246,46.76056289672852,2.0285661222736824,46.76056289672852,-0.01538766713659534
8464,2006-08-30,47.47417831420898,47.58685302734375,47.258216857910156,47.32394409179688,833469.0,-0.0025646245472696894,-1.3333288192516555,0.29629546035899446,71.3580516890629,69.11141718053507,-0.7172545606806153,-1.3463184976805778,-1.8868052418929864,-3.445503543488549,13.88440648791013,0.3380279541015625,0.9021616084249686,1.1366199493408118,-0.4193949126566494,2.692634811338273,0.35861251834207764,1.914627380339546,-1.05946540827577,84.45952994010281,10.898595605713666,0.7780074309987312,8,-0.4882640838622976,-1.4178409576415945,-2.1244144439697195,-2.82629203796386,-0.8169021606445241,2,-0.014833824571993226,1.2432554104948572,47.59624481201172,1.0579600920861727,47.14553833007813,2.7999187487305246,46.76056289672852,-0.014833824571993226
8465,2006-08-31,47.60563278198242,47.7652587890625,47.3145523071289,47.32394409179688,1028364.0,0.0027689677302766835,-1.99998730432786,1.8749968260418233,71.5686450230415,69.82782226272849,-0.7510510360901392,-1.3526296539279201,-1.9620986347969094,-3.51267147878562,15.57013909725224,0.45070648193360086,0.9188330867235379,1.1446002960205064,-0.4018952365293984,2.691095828570411,0.37135252974555044,1.9178480622954623,-1.012360115008768,87.40727365744293,12.994131719367076,0.7732477662749531,8,-0.5821590423583984,-1.5117359161376953,-2.206571578979492,-2.9530506134033203,-1.1079788208007812,3,-0.023274111823593402,-1.3333288192516555,47.47417831420898,1.2432554104948572,47.59624481201172,1.0579600920861727,47.14553833007813,-0.023274111823593402
8466,2006-09-01,47.43661880493164,47.56807327270508,47.23943710327149,47.44601058959961,1154993.0,-0.00355029367690185,1.5926148845887067,-0.033341007272186425,62.77779846724865,69.18340813222648,-0.5106139859142402,-1.0729754617109393,-1.7543783697363011,-3.276552698159371,17.239809243562632,0.3661956787109304,0.8286175815698726,0.8704219818115249,-0.6387918055464681,2.379635769169518,0.11581508813252839,1.6250288754905213,-0.6558283584237685,71.54459997753982,-1.6984767870415425,0.7546068936789959,9,-0.4131450653076172,-1.342721939086914,-1.9483556747436523,-2.784036636352539,-1.2863845825195312,4,-0.02513858816386516,-1.99998730432786,47.60563278198242,-1.3333288192516555,47.47417831420898,1.2432554104948572,47.59624481201172,-0.02513858816386516
8467,2006-09-05,47.21126937866211,47.3896713256836,47.06103134155274,47.26760482788086,624090.0,-0.004750537284206713,1.1875174567705844,5.998375304630382,57.297363771818915,68.10112789618047,-0.20034929086798314,-0.7047978330258857,-1.486391764798384,-2.9761817699340583,18.749053109252706,0.37558746337889914,0.8350902873393622,0.5314575195312514,-0.7927526156157825,1.8556676546782853,-0.13064754804226908,1.193562587104772,-0.27296399734549937,35.165095181970244,-34.61486690625449,0.6621050675735171,9,-0.18779563903808594,-0.9859161376953125,-1.8122081756591797,-2.558687210083008,-1.1831016540527273,1,-0.0196898050128832,1.5926148845887067,47.43661880493164,-1.99998730432786,47.60563278198242,-1.3333288192516555,47.47417831420898,-0.0196898050128832
8468,2006-09-06,47.17370986938477,47.22065734863281,46.54460144042969,47.05164337158203,1101317.0,-0.000795562368300029,5.260894140921696,-2.166779523293734,53.04352229223617,66.84859887723918,-0.10954122784686149,-0.5622101579039693,-1.4054497867363054,-2.8615582975434037,19.971313552828217,0.676055908203125,0.8093666522233605,0.40892143249512714,-0.802883824932529,1.6207266899227832,-0.19698119621870092,1.0148240612089552,0.5915489196777273,51.53849519357034,-13.823208126073624,0.6059026287138289,9,-0.14084625244141336,-0.9483566284179759,-1.774648666381843,-2.521127700805671,-1.1737098693847727,2,-0.012141702796429676,1.1875174567705844,47.21126937866211,1.5926148845887067,47.43661880493164,-1.99998730432786,47.60563278198242,-0.012141702796429676
8469,2006-09-07,46.76995468139648,47.41783905029297,46.72300338745117,47.23004531860352,781391.0,-0.008558902598634233,-1.508462671973338,-3.769180286883862,54.62688413416219,65.62515213622346,0.39458909585466984,-0.0423005516437982,-0.9493957687367427,-2.383503970220225,21.05577212232463,0.6948356628417969,0.7684842532832903,-0.06995124816895526,-1.0562635816451191,0.9163610853072086,-0.5631074149070372,0.4232049185691267,0.9708909606933673,18.461629811117337,-44.96293192726982,0.493156166738083,9,0.36150169372559304,-0.46479034423827414,-1.3708934783935476,-2.1173725128173757,-1.7934303283691335,3,0.0018068648794098419,5.260894140921696,47.17370986938477,1.1875174567705844,47.21126937866211,1.5926148845887067,47.43661880493164,0.0018068648794098419
8470,2006-09-08,46.91079711914063,46.976524353027344,46.61971664428711,46.71361541748047,1158614.0,0.0030113870903574202,1.171445153801509,-0.42857142857143077,54.35436644462343,63.68154137078413,0.30988634945084925,-0.1049587835523127,-1.043094826706323,-2.4507228902475333,21.87828013510232,0.3568077087402344,0.727413906685058,0.01783962249756854,-0.8514269474648657,0.8871061924600028,-0.4167936624836486,0.45247290747878566,0.8061236389160129,35.77975154399858,-26.38982321479741,0.4346332849812184,9,0.24413299560546164,-0.5868530273437571,-1.5117359161377024,-2.2488250732421946,-1.4929580688476634,4,-0.0054043201383320305,-1.508462671973338,46.76995468139648,5.260894140921696,47.17370986938477,1.1875174567705844,47.21126937866211,-0.0054043201383320305
8471,2006-09-11,47.05164337158203,47.1549301147461,46.76056289672852,46.920188903808594,817920.0,0.003002427182886791,1.3333408567687368,0.6666666666666426,58.1602785272197,62.2777488321765,0.23990008866256574,-0.1678891636410782,-1.1532593666473048,-2.5250749025859847,22.216245808497447,0.3943672180175781,0.7306908852055187,0.10375633239745952,-0.6460689814599903,0.8535816462549093,-0.2711563245312618,0.47866898932618085,0.6418310001220746,58.06460067973125,-6.21476721599651,0.37491265692872355,9,0.1032867431640625,-0.7276992797851562,-1.6525821685791016,-2.3896713256835938,-0.8638496398925781,0,-0.011774071439446976,1.171445153801509,46.91079711914063,-1.508462671973338,46.76995468139648,5.260894140921696,47.17370986938477,-0.011774071439446976
8472,2006-09-12,47.3896713256836,47.51173782348633,46.99530410766602,47.22065734863281,1569810.0,0.0071841901765694605,1.4999999999999656,1.2857225769008085,59.59887921792028,60.309532174148195,-0.06688995999405023,-0.46544240248882573,-1.4602829222018912,-2.79591699178777,22.14029155507517,0.5164337158203054,0.7079491142412451,0.4009391784668068,-0.3518414893134576,1.1537198462470712,0.024548844576678164,0.7773295123569355,0.2808255873950145,87.37856418792401,23.116338141661885,0.3763903338901305,9,-0.2347412109375071,-1.0657272338867259,-1.9906101226806712,-2.6901397705078196,-0.8732376098632884,1,-0.02615416120431624,1.3333408567687368,47.05164337158203,1.171445153801509,46.91079711914063,-1.508462671973338,46.76995468139648,-0.02615416120431624
8473,2006-09-13,46.61971664428711,47.3896713256836,46.59154891967773,47.3896713256836,1662039.0,-0.01624731001202795,1.0731672273445654,-4.555568094614576,53.0611906484289,58.27654761407775,0.6146096977900513,0.313953156080224,-0.6742910391457926,-1.964820462382022,21.734191304380644,0.7981224060058736,0.6431711292985085,-0.3647901535034208,-1.1252047579412334,0.3956244509343918,-0.7449974557223271,0.015417148715485496,1.0282623593385267,3.0610806642851007,-63.242333028839965,0.3802073022189048,9,0.5352134704589844,-0.2347393035888672,-1.2206554412841797,-1.9201850891113281,-0.20656967163085938,2,-0.012688814138260507,1.4999999999999656,47.3896713256836,1.3333408567687368,47.05164337158203,1.171445153801509,46.91079711914063,-0.012688814138260507
8474,2006-09-14,47.13615036010742,47.32394409179688,46.65727615356445,46.65727615356445,1358088.0,0.011077581611247167,-1.7843134130992697,-0.6219511590921419,54.901968594103046,56.42469467752903,0.0504942190075468,-0.2001715132672217,-1.160788327414096,-2.4220358718504826,21.214383915396308,0.7042274475097727,0.5697069218598259,0.14366226196288778,-0.6197445466070448,0.9070690705328204,-0.23804114232208207,0.5253656662478576,0.4897610922542981,59.18365654873965,-6.030912022761683,0.38170340428496774,9,-0.07981300354003906,-0.6854457855224609,-1.8380279541015625,-2.2347412109375,-0.7605628967285227,3,-0.024103588252912922,1.0731672273445654,46.61971664428711,1.4999999999999656,47.3896713256836,1.3333408567687368,47.05164337158203,-0.024103588252912922
8475,2006-09-15,46.67605590820313,47.258216857910156,46.67605590820313,47.258216857910156,2269196.0,-0.00976096792778558,-1.0000000000000244,-1.2156865869007452,49.0153180647553,54.895530188363104,0.4077394654532682,0.2903385294429981,-0.6627729821427337,-1.90449748530947,21.351600416016563,0.5821609497070241,0.4042811286925172,-0.3262912750244098,-1.0665100702782553,0.4139275202294357,-0.696400672651329,0.04381812260250939,0.9282293439199449,9.18365654874081,-52.78955551075053,0.37010939762692113,9,0.3521137237548757,-0.22535133361817117,-1.4272298812866282,-1.7746467590332102,0.037559509277336645,4,-0.03641120746187776,-1.7843134130992697,47.13615036010742,1.0731672273445654,46.61971664428711,1.4999999999999656,47.3896713256836,-0.03641120746187776
8476,2006-09-18,46.469482421875,46.91079711914063,46.27230072021485,46.91079711914063,1536689.0,-0.004425684268062335,1.8936104003871552,0.758063036498285,41.78083208269254,53.17147111179351,0.5170732550460855,0.5097350690340434,-0.4062755095904862,-1.647844775189462,21.19217920809867,0.6384963989257812,0.27689505501862754,-0.5244140625,-1.285682744919555,0.23685461991955492,-0.9050484037097775,-0.14377972129022254,1.1136091540142061,15.908971995407493,-41.15162562314527,0.3806343412097782,9,0.42253684997558594,0.18309974670410156,-1.1150217056274414,-1.5680732727050781,0.15962600708007812,0,-0.02263083892423523,-1.0000000000000244,46.67605590820313,-1.7843134130992697,47.13615036010742,1.0731672273445654,46.61971664428711,-0.02263083892423523
8477,2006-09-19,46.58216094970703,46.64788818359375,46.197181701660156,46.35680770874024,1225922.0,0.002424785514266725,1.5263270433527556,-0.5106406887490248,36.567182279571085,51.340766665941835,0.3417049491517403,0.4224116301299006,-0.4945401089455572,-1.7182760362453422,20.733508293215237,0.45070648193359375,0.13080692729847243,-0.4140830993652358,-1.1696644168769765,0.34149821814650494,-0.7918737581211062,-0.03629244060936543,0.9484989919551978,32.28365599928325,-19.35469544087755,0.3777906587558701,9,0.27229881286621094,0.31455230712890625,-1.1126775741577148,-1.6760578155517578,0.028167724609375,1,-0.00846605674741796,1.8936104003871552,46.469482421875,-1.0000000000000244,46.67605590820313,-1.7843134130992697,47.13615036010742,-0.00846605674741796
8478,2006-09-20,46.47887420654297,46.81690216064453,46.47887420654297,46.67605590820313,882992.0,-0.0022173025265096458,-2.428593538402012,-0.8749894202285822,36.75002209066029,49.35444866110828,0.37555803963719114,0.5307233896273118,-0.38267141323994025,-1.5835584562898362,20.326606688056202,0.3380279541015625,0.034213940086509353,-0.5032854080200195,-1.2873300331598259,0.2807592171197868,-0.8953077205899262,-0.11126309545011281,0.9717770407191324,25.000169276916566,-21.55762871494288,0.39202231256990394,9,0.37558555603027344,0.5023460388183594,-0.7159643173217773,-1.3192501068115234,0.6666641235351634,2,0.0008080985161222909,1.5263270433527556,46.58216094970703,1.8936104003871552,46.469482421875,-1.0000000000000244,46.67605590820313,0.0008080985161222909
8479,2006-09-21,46.7042236328125,47.03286361694336,46.58216094970703,46.89201736450195,1395470.0,0.004848426949157991,-1.0869772576727754,0.9523892435673869,38.29267543472863,47.56981632667553,0.15634552927981815,0.34759947147647097,-0.5872596592716093,-1.7750979404014302,20.285736742154977,0.5539894104003906,-0.024572084330557686,-0.29342880249023295,-1.039914792928947,0.45305718794848104,-0.66667179770959,0.07981419272912404,0.6712194417134825,47.78747699033594,6.132615131511876,0.373242995219357,9,0.1502361297607422,0.2769966125488281,-0.9272279739379883,-1.5399036407470703,0.24413299560546875,3,-0.006232341264136743,-2.428593538402012,46.47887420654297,1.5263270433527556,46.58216094970703,1.8936104003871552,46.469482421875,-0.006232341264136743
8480,2006-09-22,46.87323760986328,46.920188903808594,46.507041931152344,46.76056289672852,1212183.0,0.003618815685270116,2.999926135209499,-0.5999918747079594,42.682915953638265,45.850109374055364,-0.02073730412587338,0.19759016391311235,-0.7128393004470155,-1.9073267272633103,20.183569123273614,0.41314697265625,-0.0615833576760636,-0.13004856109618856,-0.8706783295421943,0.6105812073498171,-0.500363445319195,0.24026632312681784,0.4315097822907532,80.89871227786679,41.247395242026464,0.37031488422300335,9,-0.018777847290039062,0.10798263549804688,-1.0586843490600586,-1.6713600158691406,0.16901779174804688,4,-0.010616935630229696,-1.0869772576727754,46.7042236328125,-2.428593538402012,46.47887420654297,1.5263270433527556,46.58216094970703,-0.010616935630229696
8481,2006-09-25,47.17370986938477,47.3051643371582,46.741783142089844,46.93896865844727,1166814.0,0.006410315882644735,1.2641656957135619,2.0833530825745297,49.52152133472522,44.730402942589244,-0.3375729120336999,-0.0741445900813531,-0.9685171665338288,-2.1663444032637855,20.227021253797847,0.5633811950683594,-0.068185321492372,0.14976634979248615,-0.5853848031787123,0.8849175027636846,-0.2178092266931131,0.5173419262780854,-0.9765281677246165,88.13569242316323,45.9375008449466,0.36757557648559913,9,-0.38028335571289773,-0.1924896240234446,-1.35915660858155,-1.971832275390632,0.06572723388671875,0,-0.009753196286198862,2.999926135209499,46.87323760986328,-1.0869772576727754,46.7042236328125,-2.428593538402012,46.47887420654297,-0.009753196286198862
8482,2006-09-26,47.1643180847168,47.3896713256836,46.845069885253906,47.01408386230469,1173630.0,-0.0001990893803769378,-1.23077463963439,0.639999349973999,49.87949118063392,44.376880779500915,-0.4062284325561407,-0.06669312678975814,-0.9371274562058076,-2.1196295579346156,19.67123342460682,0.5446014404296946,-0.08398407683499443,0.13943557739257528,-0.5964171496896711,0.8752883044748216,-0.2284907861485479,0.5073619409336985,-0.9449767303466814,75.25758083431002,32.82641962645849,0.36792636354112207,9,-0.3708915710449219,-0.18309783935546875,-1.3192481994628906,-1.9624404907226562,-0.4225349426269531,1,-0.011347766224465983,1.2641656957135619,47.17370986938477,2.999926135209499,46.87323760986328,-1.0869772576727754,46.7042236328125,-0.011347766224465983
8483,2006-09-27,46.86384963989258,47.00469589233398,46.25352096557617,46.66666793823242,1494728.0,-0.006370672937208943,2.137253652397024,1.3124952390625397,51.23759837333305,43.9697285327487,-0.075419002191353,0.18560906652732,-0.6119475748584975,-1.7848555455035182,18.08324494958413,0.910797119140625,-0.13445493312164558,-0.12441310882568501,-0.8118466175799526,0.5630203999285825,-0.4681298632028188,0.21930364555144877,0.5258216857910227,53.7190054896164,7.914818713978924,0.3437167543771337,9,-0.07042312622070312,0.11737060546875,-0.9859161376953125,-1.6619720458984375,-0.30046844482421875,2,-0.0054097341026027035,-1.23077463963439,47.1643180847168,1.2641656957135619,47.17370986938477,2.999926135209499,46.87323760986328,-0.0054097341026027035
8484,2006-09-28,46.76995468139648,46.9295768737793,46.51643371582031,46.9295768737793,905144.0,-0.002003569045599174,4.176512761686263,-0.8095182820661997,48.12033979589014,43.87028650287479,-0.043506799430652165,0.23614766903673967,-0.5017930914210993,-1.6570026362184223,16.409439604149757,0.4131431579589844,-0.22503286789143573,-0.18309688568115945,-0.8370614536530141,0.4708676822906952,-0.5100791696670868,0.14388539830476788,0.6197166442871236,45.45469807107872,-1.5506945766323668,0.32698228398592627,9,0.02347183227539773,0.21126556396485086,-0.8920211791992116,-1.5680770874023366,-0.4131469726562358,3,0.008030447137274077,2.137253652397024,46.86384963989258,-1.23077463963439,47.1643180847168,1.2641656957135619,47.17370986938477,0.008030447137274077
8485,2006-09-29,46.49765396118164,46.89201736450195,46.469482421875,46.89201736450195,1219106.0,-0.005822129229540396,1.1428709615012576,2.4706051046743953,42.85717096261093,43.98987971175462,0.22442722892739653,0.44394674806122936,-0.21333743861437426,-1.3536318884943555,14.380815493816746,0.4225349426269531,-0.24353149586979583,-0.39999866485595703,-1.007248678539618,0.2072513488277039,-0.703623671697784,-0.09637365801413011,0.8692943572998146,21.48773649839663,-23.1224204110939,0.3036250068418289,9,0.2957725524902344,0.4835662841796875,-0.5187816619873047,-1.2957763671875,0.06572723388671875,4,0.00969301951476087,4.176512761686263,46.76995468139648,2.137253652397024,46.86384963989258,-1.23077463963439,47.1643180847168,0.00969301951476087
8486,2006-10-02,46.2441291809082,46.469482421875,45.859153747558594,46.31924819946289,1121126.0,-0.0054524209003122825,2.2499949216924984,0.19048171793383634,34.90100329134265,43.80474871306256,0.49464071950167465,0.6361692710179341,0.05645370349643031,-1.0736441745762093,12.777092171723794,0.6385002136230469,-0.31977979218802943,-0.5938989639282255,-1.2123999577556432,0.024602029899192246,-0.9031494608419308,-0.2846484670145202,1.100550590515148,25.15328401658945,-13.466691702611907,0.30925049691370815,10,0.3802833557128906,0.5680770874023438,-0.14319133758544922,-1.0422515869140625,0.4882659912109375,0,0.017258973946310707,1.1428709615012576,46.49765396118164,4.176512761686263,46.76995468139648,2.137253652397024,46.86384963989258,0.017258973946310707
8487,2006-10-03,46.28168869018555,46.610328674316406,46.0,46.15962219238281,1315701.0,0.0008122005958941525,-1.765980620121535,-1.6249746089782653,44.478549014623034,44.6634739268362,0.45815705932464823,0.5537902680107791,0.025035059465949416,-1.078556484814996,11.457283463700485,0.6103286743164062,-0.3364303796894035,-0.5098604202270494,-1.1496103852569917,0.12988954480289294,-0.829735402742017,-0.18998543771208176,1.0035700402832148,36.88515036780277,-5.975316449961483,0.319874982514971,10,0.3427238464355469,0.530517578125,-0.13849735260009766,-1.0798110961914062,0.2910804748535156,1,0.02069389514927189,2.2499949216924984,46.2441291809082,1.1428709615012576,46.49765396118164,4.176512761686263,46.76995468139648,0.02069389514927189
8488,2006-10-04,46.6009407043457,46.61971664428711,46.05633926391602,46.21596145629883,770421.0,0.006898019998735627,1.6666787042721125,3.1538485577674304,40.65580277697862,44.92604363153064,0.1766139371202442,0.19966457986491548,-0.2912018902000142,-1.3584755981165486,11.282978310706252,0.5633773803710866,-0.2925237797996658,-0.16196994781493856,-0.7806206999461196,0.4566808043162425,-0.47129532388052553,0.1473554282506484,0.6272738268066504,69.29848006984908,27.32536624445016,0.3093253760655889,10,0.023471832275390625,0.21126556396484375,-0.3075132369995117,-1.0938987731933594,-0.150238037109375,2,0.003022308897961956,-1.765980620121535,46.28168869018555,2.2499949216924984,46.2441291809082,1.1428709615012576,46.49765396118164,0.003022308897961956
8489,2006-10-05,46.85446166992188,46.920188903808594,46.45070266723633,46.75117492675781,699918.0,0.005440254246896314,3.000032501300052,0.26829171621087855,53.35691480809423,46.11204350424797,-0.059624782137930765,-0.04975150695252495,-0.526591532403458,-1.5736387667393785,10.556286793124642,0.4694862365722656,-0.22653100225674194,0.08732566833496946,-0.5326805245431032,0.7073318612130421,-0.22267742810406332,0.39732876477400225,0.31899042988671766,93.8053670041424,45.71480541330292,0.31000309643903584,10,-0.23004913330078836,-0.04225540161133523,-0.3544626235961985,-1.0657291412353587,-0.5070419311523509,3,-0.006212438783399388,1.6666787042721125,46.6009407043457,-1.765980620121535,46.28168869018555,2.2499949216924984,46.2441291809082,-0.006212438783399388
8490,2006-10-06,46.65727615356445,46.82629013061523,46.507041931152344,46.82629013061523,730803.0,-0.004208468293725232,2.7777727621543438,-1.6363569212584979,53.54608856253355,46.55921764067112,0.11589233106879249,0.13435549218120002,-0.2789867323181028,-1.342300950347152,10.021720837610774,0.34741973876953836,-0.15447309630625483,-0.09718379974365376,-0.7151862698026576,0.5208186703153501,-0.40618503477315215,0.21181743528584462,0.4636040121541498,75.22110849056604,22.107216018791547,0.3090012350295015,10,-0.032863616943359375,0.15493011474609375,-0.13615036010742188,-0.8403759002685547,-0.24412918090820312,4,-0.006439905403720303,3.000032501300052,46.85446166992188,1.6666787042721125,46.6009407043457,-1.765980620121535,46.28168869018555,-0.006439905403720303
8491,2006-10-09,46.49765396118164,46.77934265136719,46.30046844482422,46.54460144042969,611630.0,-0.00342116397574177,-1.17019768517318,0.2777727621541217,48.43206117459874,46.39839208444499,0.1894541078003087,0.26387519196246245,-0.08731736188722294,-1.1417615357560322,9.304562686805,0.47887420654296875,-0.10580723328638442,-0.22910652160644673,-0.8406515230746621,0.3824384798617686,-0.5348790223405544,0.07666597912766093,0.5727571478105631,54.08171725630332,-1.5981955070244922,0.3057725007341086,10,-0.06572914123535156,0.2159595489501953,0.061031341552734375,-0.5962448120117188,0.22534942626953125,0,0.0014135602183626972,2.7777727621543438,46.65727615356445,3.000032501300052,46.85446166992188,1.6666787042721125,46.6009407043457,0.0014135602183626972
8492,2006-10-10,46.15023422241211,46.610328674316406,45.99060821533203,46.610328674316406,1152756.0,-0.007471769200647738,1.6938836424538393,9.800195010969366,44.408937807861854,45.63965202161486,0.42230882224230015,0.5414382396133064,0.2951301017188115,-0.7526305917168585,8.195963778858184,0.619720458984375,-0.09923429538185502,-0.5145544052124009,-1.0935846559492575,0.06447584552445562,-0.8040695305808327,-0.2250392798439691,0.871726592122748,17.171829090133123,-40.63782460706613,0.2895151253684295,10,0.24413108825683594,0.5352115631103516,0.4084510803222656,-0.05633735656738281,0.5915489196777344,1,0.012614474433681577,-1.17019768517318,46.49765396118164,2.7777727621543438,46.65727615356445,3.000032501300052,46.85446166992188,0.012614474433681577
8493,2006-10-11,46.02816772460938,46.2253532409668,45.802818298339844,46.15023422241211,1289609.0,-0.0026449811113514743,2.103399969180337,0.2653074761008377,38.07953077916508,44.52400657531208,0.4619462022556249,0.6502539445429747,0.46242541530894954,-0.59003881638602,8.043360256618511,0.4225349426269531,-0.155292983639022,-0.6070434570312457,-1.2524024893421526,0.03831557527966112,-0.9297229731866992,-0.2843639408757923,0.9472808072464218,20.167831976840095,-37.30224589668035,0.3226795161554529,10,0.33333587646483664,0.6291103363037038,0.596245765686028,0.06572914123534446,0.9295768737792898,2,0.011831916570915535,1.6938836424538393,46.15023422241211,-1.17019768517318,46.49765396118164,2.7777727621543438,46.65727615356445,0.011831916570915535
8494,2006-10-12,46.0,46.06572723388672,45.5399055480957,46.02816772460938,1533920.0,-0.000611967106270872,9.181784606293396,0.23075721116292047,33.798011998222236,43.51743335704666,0.412822852829251,0.620766935842596,0.5225027447334014,-0.5264955301869847,8.03226690838862,0.5258216857910156,-0.22074895535969574,-0.5784036636352567,-1.2379618308158626,0.08115450354534914,-0.9081827472255597,-0.2486245800449538,0.9050907178448497,35.76647747154679,-17.96590417205119,0.3297790835903047,10,0.23004722595214844,0.5258216857910156,0.6291084289550781,0.09389686584472656,1.089202880859382,3,0.009797884070354979,2.103399969180337,46.02816772460938,1.6938836424538393,46.15023422241211,-1.17019768517318,46.49765396118164,0.009797884070354979
8495,2006-10-13,44.976524353027344,45.82159423828125,44.95774459838867,45.7652587890625,1800915.0,-0.022249470586362063,-1.0909015364160142,28.00135427951623,17.85720264875245,41.6236777300922,1.338603385422502,1.5920129411481128,1.5727071065146703,0.5297618875487302,8.306396271506447,1.0422554016113281,-0.30360426485036385,-1.5169027328491183,-2.487891553320509,-0.5459139123777277,-2.0023971430848135,-1.031408322613423,1.819351551237574,1.0309494242138042,-46.352370829554786,0.4854944102356939,10,0.9624423980712891,1.2582168579101562,1.741786003112793,1.1173725128173828,1.94366455078125,4,0.030480242870298824,9.181784606293396,46.0,2.103399969180337,46.02816772460938,1.6938836424538393,46.15023422241211,0.030480242870298824
8496,2006-10-16,45.41783905029297,45.45539855957031,44.79812240600586,44.976524353027344,2163228.0,0.009812112065433976,1.5454424582656228,-0.5595225428270185,27.317119089967832,39.71685218290829,0.8579789729266594,1.125581268282211,1.1574435994546093,0.11618193759237272,9.53600077778141,0.6572761535644531,-0.3628598583808369,-1.023005867004393,-2.106801362506772,0.06078962849798586,-1.5649036147555861,-0.4811081192532001,1.1942237233843258,34.196805028428045,-9.261538946048688,0.5418977477511913,10,0.4413166046142578,0.737091064453125,1.3215980529785156,0.6760578155517578,1.530517578125,0,0.021914471123585022,-1.0909015364160142,44.976524353027344,9.181784606293396,46.0,2.103399969180337,46.02816772460938,0.021914471123585022
8497,2006-10-17,46.18779373168945,46.3286361694336,45.26760482788086,45.41783905029297,2659838.0,0.016952692983562834,1.0178612236606666,1.7446839775949103,42.17393761900896,39.885533832022766,0.08191931217032788,0.34210670841500956,0.43573762432052376,-0.6293751928748179,10.326056106940054,1.0610313415527415,-0.3622545468501741,-0.2333328247070341,-1.3206471033653457,0.8539814539512776,-0.7769899640361899,0.31032431462212173,0.20659619786727035,90.7977019802346,46.62810752942197,0.5436571393291542,10,-0.32863807678222656,-0.032863616943359375,0.5516433715820312,-0.09389686584472656,1.0422515869140696,1,0.011587686107520367,1.5454424582656228,45.41783905029297,-1.0909015364160142,44.976524353027344,9.181784606293396,46.0,0.011587686107520367
8498,2006-10-18,46.51643371582031,46.55398941040039,46.05633926391602,46.33802795410156,1799318.0,0.007115299467213454,2.9259682807185934,0.23170943177483044,47.21650520813709,39.2032660986942,-0.2905198838027161,0.017312484177026022,0.1429059089301603,-0.9343075431756773,10.682785907679824,0.4976501464843679,-0.2973775409074051,0.09342918395996236,-0.9944346567297444,1.1812930246496691,-0.450502736384891,0.6373611043048157,-1.7183113098144531,97.86113102609224,51.629436487904144,0.5439319203448542,10,-0.7042274475097656,-0.42253684997558594,0.22300338745117188,-0.42253684997558594,0.5258216857910156,2,0.0048445121061138074,1.0178612236606666,46.18779373168945,1.5454424582656228,45.41783905029297,-1.0909015364160142,44.976524353027344,0.0048445121061138074
8499,2006-10-19,46.41314697265625,46.52582168579102,46.15023422241211,46.51643371582031,1324541.0,-0.002220435551767874,5.154009625601,-0.5789428669175505,49.036406295264285,38.702190291219836,-0.2865507822194786,0.10295284044801178,0.2881985085395229,-0.8016760280872575,10.650085344969037,0.37558746337891336,-0.28576072002302055,0.004696273803709516,-1.075084742305279,1.084477289912698,-0.5351942342507883,0.5445867818582073,-1.5799072265624972,91.9787525255817,40.85664470154879,0.5398905080544955,10,-0.6244144439697266,-0.31925010681152344,0.35680675506591797,-0.31925010681152344,0.35680770874022727,3,0.011733693172179427,2.9259682807185934,46.51643371582031,1.0178612236606666,46.18779373168945,1.5454424582656228,45.41783905029297,0.011733693172179427
8500,2006-10-20,46.3755874633789,46.55398941040039,46.27230072021485,46.48826217651367,1359047.0,-0.0008092428918788919,1.307701923527607,1.090892303146767,51.576606870805165,39.051584257464995,-0.3276017001435534,0.10679340180274721,0.3494258404831001,-0.7375408710096281,10.766223234351841,0.28168869018553977,-0.2875425767869615,-0.007980728149419747,-1.065368152964247,1.0494066966654074,-0.5366744405568298,0.5207129842579903,-1.5079327239990121,89.83966629733389,33.968989578702285,0.528693712407413,10,-0.6713619232177663,-0.2816905975341726,0.37793350219727273,-0.2816905975341726,0.3943672180175781,4,0.015387738603721113,5.154009625601,46.41314697265625,2.9259682807185934,46.51643371582031,1.0178612236606666,46.18779373168945,0.015387738603721113
8501,2006-10-23,46.71361541748047,46.741783142089844,46.15962219238281,46.29108047485352,865313.0,0.007288920153701417,1.4313925422000588,-3.7500423198019823,54.83194227632628,40.209695865072156,-0.7060194188073581,-0.28192548003453766,0.036151852763410375,-1.0512555252324987,10.065268454165988,0.5821609497070312,-0.34835045229510087,0.35305194854736044,-0.6506094269628733,1.3567133240575941,-0.14877873920775642,0.8548826363024773,-1.8122339846801694,98.08925932922237,38.17224031211416,0.5018306877551174,10,-0.9436626434326172,-0.6197185516357422,0.025821685791015625,-0.6197185516357422,-0.22535324096679688,0,0.004422125850931824,1.307701923527607,46.3755874633789,5.154009625601,46.41314697265625,2.9259682807185934,46.51643371582031,0.004422125850931824
8502,2006-10-24,46.62910842895508,46.75117492675781,46.26291275024414,46.52582168579102,1686854.0,-0.0018090440607122504,1.8107912247183608,0.24444544756916528,50.33257845590632,41.57114560693229,-0.6106577428743947,-0.25251764338108984,0.12496282596144681,-0.9467278143832729,9.17650977372498,0.4882621765136719,-0.4022243718018643,0.29530544281006144,-0.6446407133926542,1.235251599012777,-0.1746676352912928,0.7652785209114157,-1.6541109277831936,82.4323211472051,22.722888941981374,0.4699730781013574,10,-0.8544597625732422,-0.5352115631103516,0.14319229125976562,-0.5352115631103516,0.11267471313476562,1,0.006846543076183931,1.4313925422000588,46.71361541748047,1.307701923527607,46.3755874633789,5.154009625601,46.41314697265625,0.006846543076183931
8503,2006-10-25,46.610328674316406,46.80751037597656,46.40375518798828,46.6948356628418,1550001.0,-0.0004027474526407948,1.6060792593595725,-0.8181784606293959,46.94834337550466,43.032293537741445,-0.5594458244769172,-0.2674154089830836,0.1436792629632464,-0.9016863264518236,9.490821339347871,0.40375518798828125,-0.43144491596799384,0.2892017364501953,-0.6271896469239806,1.2055931198243712,-0.16899395523689265,0.7473974281372833,-1.5287605276093643,70.00017411390532,14.000386702501132,0.4581956916870862,10,-0.8075122833251953,-0.5164318084716797,0.2652578353881836,-0.5164318084716797,-0.03755950927734375,2,0.013295693506417905,1.8107912247183608,46.62910842895508,1.4313925422000588,46.71361541748047,1.307701923527607,46.3755874633789,0.013295693506417905
8504,2006-10-26,47.14553833007813,47.60563278198242,46.6009407043457,46.76056289672852,2618409.0,0.011482640671801159,-1.8533479228847733,-4.55554552430822,55.627692494387524,47.2290146317009,-1.0226108497635735,-0.814820856820667,-0.3941542420806101,-1.414901672254203,10.286031615330993,1.0046920776367188,-0.4064743505567492,0.8056322097778406,-0.16336914181755446,1.7746335613732356,0.32113153398014305,1.290132885575538,-1.9258948050295288,68.18180619052818,14.009722697125156,0.484500675797696,10,-0.9436607360839915,-0.9436607360839915,-0.22769832611084695,-1.0516414642334055,-0.3380279541015696,3,-0.002190725403190763,1.6060792593595725,46.610328674316406,1.8107912247183608,46.62910842895508,1.4313925422000588,46.71361541748047,-0.002190725403190763
8505,2006-10-27,46.94835662841797,47.41783905029297,46.49765396118164,47.00469589233398,1443714.0,-0.004182404287753405,1.0851085899513777,-0.14634508863542184,55.15019158090203,50.321578241804694,-0.576986375241006,-0.6136020760626195,-0.18589855023439839,-1.1897523337398752,11.147251628441879,0.9201850891113281,-0.3516242222227106,0.5859153747558565,-0.41883630306868724,1.5906670525804003,0.08353953584358464,1.0882912136681284,-1.4901141776759843,54.545550475778434,0.3470809166322084,0.5023758389122704,10,-0.5117378234863281,-0.7464790344238281,-0.030516624450683594,-0.8544597625732422,0.08450698852539062,4,-0.003799961486053438,-1.8533479228847733,47.14553833007813,1.6060792593595725,46.610328674316406,1.8107912247183608,46.62910842895508,-0.003799961486053438
8506,2006-10-30,47.04225540161133,47.10798263549805,46.75117492675781,46.94835662841797,942419.0,0.0020000438766480944,2.1666525603046973,-1.6666666666668768,60.82006263326218,52.39336991005506,-0.46514450548038866,-0.6794786533519144,-0.2725497872486571,-1.2479568820286957,11.102244213042095,0.3568077087402344,-0.2745217307313723,0.6399078369140625,-0.4075499821504778,1.6873656559786028,0.11617892738179592,1.163636746446329,-1.3692739177453035,58.0420812191394,-0.805309421005056,0.5237289095322697,10,-0.21126937866210938,-0.8403778076171875,-0.12441539764404297,-0.9483585357666016,0.3098564147949219,0,-0.005788428252220368,1.0851085899513777,46.94835662841797,-1.8533479228847733,47.14553833007813,1.6060792593595725,46.610328674316406,-0.005788428252220368
8507,2006-10-31,47.23943710327149,47.40845108032226,47.05164337158203,47.05164337158203,1198871.0,0.004191586903663058,-2.799995937353923,1.9999593743653001,64.42954301092357,54.30592966592022,-0.5559241552282757,-0.844528718150336,-0.45671350575623393,-1.4101842950471521,11.518849528651733,0.3661956787109304,-0.01991788869995048,0.7892021179199276,-0.32073801070446706,1.8991422465443222,0.2342320536077338,1.3441721822321213,-1.3731904895938243,69.53136654341226,5.552040400824325,0.5549700643121973,10,-0.36150360107422586,-1.0375595092773509,-0.3521137237548899,-1.145540237426765,-0.723003387451179,1,-0.01590143686758283,2.1666525603046973,47.04225540161133,1.0851085899513777,46.94835662841797,-1.8533479228847733,47.14553833007813,-0.01590143686758283
8508,2006-11-01,46.741783142089844,47.35211181640625,46.741783142089844,47.17370986938477,1714224.0,-0.01053471403763162,-1.826075052770099,-2.300006093968953,57.947667860120575,55.29606983979315,-0.02563895656168569,-0.3539282697035162,0.04117913867990097,-0.878166022873863,11.745487601744738,0.6103286743164062,0.18084299056845055,0.28450603485107706,-0.8312320930471273,1.4002441627492814,-0.27336302909802157,0.8423750988001757,-0.7015979115817004,22.033740747116543,-43.634171357752564,0.5578690639491014,11,0.14084434509277344,-0.5399055480957031,0.1455402374267578,-0.6478862762451172,0.1314544677734375,2,0.0,-2.799995937353923,47.23943710327149,2.1666525603046973,47.04225540161133,1.0851085899513777,46.94835662841797,0.0
8509,2006-11-02,46.56338119506836,46.89201736450195,46.38497543334961,46.75117492675781,1863537.0,-0.003816755267533556,1.160021451032331,0.4347814567196798,70.7616920989927,57.42774597625842,0.19703517521967484,-0.2091760189384928,0.22955703127340854,-0.6618903232229485,12.372800045111354,0.5070419311523438,0.26478472436527056,0.12065811157226847,-0.9807673825938679,1.2220836057384048,-0.4300546355107997,0.6713708586553366,-0.3666512094127867,17.272925369055137,-54.2342328701715,0.5507127470830668,11,0.3192462921142578,-0.36150360107421875,0.3239421844482422,-0.4694843292236328,0.32863616943359375,3,0.00020161701598464532,-1.826075052770099,46.741783142089844,-2.799995937353923,47.23943710327149,2.1666525603046973,47.04225540161133,0.00020161701598464532
8510,2006-11-03,46.35680770874024,46.57276916503906,46.2253532409668,46.56338119506836,1029323.0,-0.004436393599999033,2.083353082574398,1.1000020313229628,63.089017763989794,58.34519880822104,0.4477503395038127,-0.02768655438394063,0.4321063562042724,-0.42050871025362113,12.959932674038912,0.3474159240722656,0.29707784291792194,-0.07089195251464275,-1.1681843554796743,1.0264004504503887,-0.619538153997162,0.47775424896787655,1.2488250732421804,11.111039459345097,-62.425768128732116,0.5486462014825159,11,0.5586853027343679,-0.15493011474610086,0.5305156707763601,-0.2629108428955149,1.1643180847167898,4,0.009722469891975338,1.160021451032331,46.56338119506836,-1.826075052770099,46.741783142089844,-2.799995937353923,47.23943710327149,0.009722469891975338
8511,2006-11-06,46.56338119506836,46.75117492675781,46.35680770874024,46.35680770874024,2167808.0,0.004456162892536142,-2.8181784606295337,-1.0,56.21118717716431,58.99837755502748,0.24320011198017966,-0.24146340032712033,0.2238261409475939,-0.5997150066377515,13.248183052049118,0.394367218017571,0.33413480420666986,0.1323951721191392,-0.966172345361187,1.2309626895994654,-0.41688858662102035,0.6816789308592988,1.0146459960937477,28.571428571428743,-41.014712005032095,0.5492837587401623,11,0.35211181640625,-0.36150360107421875,0.3239421844482422,-0.4694843292236328,0.8262901306152415,0,0.01008265314557355,2.083353082574398,46.35680770874024,1.160021451032331,46.56338119506836,-1.826075052770099,46.741783142089844,0.01008265314557355
8512,2006-11-07,46.73239517211914,46.87323760986328,46.53520965576172,46.71361541748047,1438602.0,0.0036297616863931736,1.2500349139846378,0.0909107696853333,53.770474770926285,59.756392154518764,0.10099928473911035,-0.3843320135649009,0.04262339544951743,-0.740550967753542,13.05161359664704,0.3380279541015625,0.3683382575620868,0.2723011016845689,-0.8257949192179339,1.3703971225870717,-0.2767469087666825,0.8213491121358203,0.8185785400390628,45.00005078324695,-20.14161315052445,0.5490480104512522,11,0.18309783935546875,-0.530517578125,-0.014085769653320312,-0.6384983062744141,0.9201850891113281,1,0.013260964733449843,-2.8181784606295337,46.56338119506836,2.083353082574398,46.35680770874024,1.160021451032331,46.56338119506836,0.013260964733449843
8513,2006-11-08,46.57276916503906,46.81690216064453,46.140846252441406,46.741783142089844,1794206.0,-0.0034157463252667553,3.2352491337077307,-8.999796871826122,52.73307990751261,59.43476853375489,0.2846736612339029,-0.19163932832971398,0.17342461992902258,-0.5458927977466885,12.429563130132443,0.676055908203125,0.3565470065482188,0.08544502258300923,-0.9944113431200208,1.1653013882860392,-0.4544831602685093,0.6253732054345278,0.9516921376953107,57.49993652083386,-4.071576338051898,0.5399281828515168,11,0.206573486328125,-0.3708915710449219,0.1455402374267578,-0.47887229919433594,0.9201889038085938,2,-0.0012096220651839351,1.2500349139846378,46.73239517211914,-2.8181784606295337,46.56338119506836,2.083353082574398,46.35680770874024,-0.0012096220651839351
8514,2006-11-09,46.45070266723633,46.71361541748047,46.2441291809082,46.685447692871094,1183215.0,-0.002620984321764719,2.2258174431557567,1.3889089513835597,51.24996349961861,59.001409858056725,0.3328112217891004,-0.03591756622316922,0.2685887773119191,-0.3984436838643717,11.344815182935683,0.4694862365722656,0.3734034792886902,-0.05915660858154581,-1.1147308925888808,0.9964176754257892,-0.5869437505852133,0.4686305334221217,1.018414033486323,42.30749197883245,-15.040222524791197,0.527787142003667,11,0.3239459991455078,-0.2488250732421875,0.2676067352294922,-0.35680580139160156,1.0704231262207031,3,0.009096416595759882,3.2352491337077307,46.57276916503906,1.2500349139846378,46.73239517211914,-2.8181784606295337,46.56338119506836,0.009096416595759882
8515,2006-11-10,46.34741973876953,46.58216094970703,46.13145446777344,46.58216094970703,1171820.0,-0.002223495502461925,2.840028601144046,0.9999837496140533,43.38985244985033,57.064719837677636,0.38206504714647593,0.1848107037186395,0.3389767219644284,-0.26982117604150346,9.455809400623671,0.45070648193359375,0.4073344308751885,-0.23098430633545064,-1.0088259879457055,0.5468573752748043,-0.6199051471405781,0.15793653446967681,1.0685661440218723,29.114340666687237,-22.126437936679647,0.38892084080512584,11,0.4225330352783203,-0.14554214477539062,0.37088966369628906,-0.2535228729248047,1.3427200317382812,4,0.011750333218158993,2.2258174431557567,46.45070266723633,3.2352491337077307,46.57276916503906,1.2500349139846378,46.73239517211914,0.011750333218158993
8516,2006-11-13,46.41314697265625,46.54460144042969,46.13145446777344,46.13145446777344,817281.0,0.001418142245181775,-1.9333188884675803,-1.200013000520021,46.07509952121666,55.025337227710196,0.24329966867324515,0.20814434167026263,0.2458886964136866,-0.3178153514449562,7.265607194473225,0.41314697265625,0.35547181728112776,-0.2150224685668931,-0.7778715906580516,0.34782665352426534,-0.4964470296124759,0.06640209247868967,0.9257670252340731,37.97504808335133,-8.935201895950179,0.28142456104558045,11,0.32863616943359375,-0.21126937866210938,0.3051624298095703,-0.31925010681152344,0.9201850891113281,0,0.02387208998031376,2.840028601144046,46.34741973876953,2.2258174431557567,46.45070266723633,3.2352491337077307,46.57276916503906,0.02387208998031376
8517,2006-11-14,46.72300338745117,46.845069885253906,46.30986022949219,46.41314697265625,986829.0,0.006676048382960653,-1.0727291529705494,1.0999810411136992,51.8518332754446,54.34802227385732,-0.16485275454066084,-0.06277830866271472,-0.08102727466290105,-0.6051082469782401,6.744320761816312,0.5352096557617188,0.3239769939697368,0.06807346343994425,-0.4561876468081536,0.5923345736880421,-0.19405709168410112,0.3302040185639896,0.5434630386321402,82.89463837066339,37.29797860450694,0.2621305551240474,11,-0.21126747131347656,-0.5211257934570312,-0.15023422241210938,-0.6291065216064453,0.6572799682617188,1,0.014268516360219197,-1.9333188884675803,46.41314697265625,2.840028601144046,46.34741973876953,2.2258174431557567,46.45070266723633,0.014268516360219197
8518,2006-11-15,46.741783142089844,46.845069885253906,46.39436721801758,46.72300338745117,1725939.0,0.00040193808781818774,2.9999661447312738,0.060607925935957256,42.00743662856718,51.153104999365596,-0.20521283064881857,-0.06725818746600254,-0.11578925379188831,-0.6008363105814993,6.601826346108441,0.4507026672363281,0.25458957111096936,0.0755857467651353,-0.44582111412577774,0.5969926076560483,-0.18511768368032477,0.33628917721059537,0.4565825664948733,85.52627358742717,41.01901747432632,0.2607034304454581,11,-0.23943710327148438,-0.5399055480957031,-0.20187759399414062,-0.6478862762451172,0.3098602294921875,2,0.019485716160461797,-1.0727291529705494,46.72300338745117,-1.9333188884675803,46.41314697265625,2.840028601144046,46.34741973876953,0.019485716160461797
8519,2006-11-16,46.95774459838867,46.95774459838867,46.78873062133789,46.85446166992188,823245.0,0.004620308464534428,2.2728347183748845,5.499695307738805,50.18446865382107,49.719266209346856,-0.4015815440349897,-0.2533154319538511,-0.3325367345439645,-0.7859593251704524,6.533489118725166,0.21596145629882812,0.14943456334282246,0.2643173217773409,-0.2583268100992129,0.7869614536538947,0.0029952558390675676,0.5256393877156142,0.17660643574736667,100.0,54.41771943749718,0.26132206593827545,11,-0.4131450653076172,-0.7558670043945312,-0.44835376739501953,-0.732391357421875,0.441314697265625,3,0.011397767823741578,2.9999661447312738,46.741783142089844,-1.0727291529705494,46.72300338745117,-1.9333188884675803,46.41314697265625,0.011397767823741578
8520,2006-11-17,47.08920288085938,47.18309783935547,46.6948356628418,46.82629013061523,1165856.0,0.0027995016284325658,1.1666708986110759,2.545558633425982,50.90907479276771,49.13014261108056,-0.4673734363910853,-0.3463266045771576,-0.4678101582570804,-0.8893997723296465,6.6728027171608835,0.4882621765136719,0.10915868304602583,0.3600948333740277,-0.16858755155104888,0.8887772182991043,0.09575364091148941,0.624436025836566,-0.9577484130859446,91.0715969849326,45.12117439037719,0.26434119246253857,11,-0.431926727294929,-0.8873252868652415,-0.7112684249878001,-0.8638496398925852,0.3380279541015554,4,0.009172440520822889,2.2728347183748845,46.95774459838867,2.9999661447312738,46.741783142089844,-1.0727291529705494,46.72300338745117,0.009172440520822889
8521,2006-11-20,46.920188903808594,47.14553833007813,46.85446166992188,46.98591613769531,697895.0,-0.0035892299446735887,-1.9523698974658734,-0.24999637265853758,43.750009335143474,48.016757562660246,-0.2709130361309704,-0.16974613133803018,-0.3091945299497283,-0.702511674977977,7.1780925049811675,0.29107666015625,0.023934898011269468,0.18075218200683452,-0.3546841469857327,0.7161885109994017,-0.08696598248944554,0.44847034650311457,-0.7677015686035134,69.89262343063334,25.8127863704338,0.267718164496283,11,-0.2629127502441406,-0.7183113098144531,-0.8333349227905273,-0.6150245666503906,0.5821571350097656,0,0.01640979895195427,1.1666708986110759,47.08920288085938,2.2728347183748845,46.95774459838867,2.9999661447312738,46.741783142089844,0.01640979895195427
8522,2006-11-21,46.94835662841797,47.05164337158203,46.56338119506836,46.86384963989258,1376513.0,0.000600332719612906,2.3548260271279733,-1.2857225769007545,54.95498133372374,48.26363549890593,-0.2963940406895489,-0.18210698828207228,-0.3585450018206515,-0.7145589767795997,7.486569849826632,0.4882621765136719,-0.005524818737981718,0.19295749664306783,-0.34763993524113346,0.7335549285272691,-0.07734121929902926,0.4632562125851649,-0.7752570831298797,70.23810099583578,22.404207735100236,0.2702987159421004,11,-0.2910804748535156,-0.5117378234863281,-0.9413137435913086,-0.6666660308837891,0.05633926391600852,1,0.008199976761627203,-1.9523698974658734,46.920188903808594,1.1666708986110759,47.08920288085938,2.2728347183748845,46.95774459838867,0.008199976761627203
8523,2006-11-22,47.23004531860352,47.45539855957031,46.85446166992188,46.90140914916992,1026128.0,0.005999969123840376,-1.8444620995992098,3.8888638107706344,65.23601782687852,49.81764153526814,-0.5308698852763243,-0.4374140171964527,-0.6337581961691683,-0.9816239700280036,8.206810142005583,0.6009368896484304,-0.007076583000618086,0.44366035461426634,-0.13184082743079983,1.0191615366593325,0.1559097635917368,0.7314109456367959,-1.0367458074340874,74.73667554749755,22.085389627804034,0.28775059102253264,11,-0.43661880493164773,-0.399059295654304,-1.2230024337768626,-0.948354721069343,0.14084625244139914,2,0.0031809843944865523,2.3548260271279733,46.94835662841797,-1.9523698974658734,46.920188903808594,1.1666708986110759,47.08920288085938,0.0031809843944865523
8524,2006-11-24,47.04225540161133,47.41783905029297,46.96713638305664,47.1643180847168,542831.0,-0.003976068956220713,-2.310330335378667,-0.37142193847938837,65.80096097025603,52.3077647042021,-0.2797639407236687,-0.27168812553674115,-0.4581901572694562,-0.7764057348188942,7.636778550041987,0.4507026672363281,-0.014783078861498211,0.2610345840454116,-0.3026287761734565,0.8246979442642797,-0.02079709606402247,0.5428662641548456,-0.7984719285058546,53.684404093449714,-4.047060146910852,0.28183168010943316,11,-0.24882888793945312,-0.17371177673339844,-1.0892038345336914,-0.7605648040771484,-0.037559509277350855,4,0.00019956462313630574,-1.8444620995992098,47.23004531860352,2.3548260271279733,46.94835662841797,-1.9523698974658734,46.920188903808594,0.00019956462313630574
8525,2006-11-27,46.76995468139648,47.51173782348633,46.67605590820313,47.04225540161133,1696758.0,-0.005788428252220368,-2.6326236195404253,2.230826926682976,54.62188173199345,53.257407172066195,0.06568384993729381,-0.014164331478689007,-0.18669497331843843,-0.4817862560411541,7.010352948698905,0.835681915283196,-0.012840452104178723,-0.0023460388183664804,-0.5604922196655195,0.5558001420287866,-0.28141912924193946,0.2767270516052065,-0.477706604832413,21.782257869881715,-38.00036000735096,0.27907309042357614,11,0.14084434509278054,0.09858894348145242,-0.8286399841308523,-0.4882640838622976,-0.08450698852538352,0,0.013451041775502492,-2.310330335378667,47.04225540161133,-1.8444620995992098,47.23004531860352,2.3548260271279733,46.94835662841797,0.013451041775502492
8526,2006-11-28,46.76995468139648,47.09859085083008,46.71361541748047,46.76995468139648,1657566.0,0.0,-5.833164059855964,-0.0,50.90911441213167,53.15266063169808,0.1359123038346297,-0.03753482453397794,-0.1808576182416246,-0.45249423476389694,6.350074529467927,0.3849754333496094,0.005536260412391414,0.011268997192374286,-0.5322432833935196,0.5547812777782681,-0.2604871431005762,0.28302513748532476,-0.40453722001707604,21.782257869881715,-38.223256205565704,0.2717561402929475,11,0.18309783935547586,0.09858894348145242,-0.8708934783935476,-0.4882640838622976,0.028167724609382105,1,0.014053384443964534,-2.6326236195404253,46.76995468139648,-2.310330335378667,47.04225540161133,-1.8444620995992098,47.23004531860352,0.014053384443964534
8527,2006-11-29,46.48826217651367,46.78873062133789,46.36619567871094,46.48826217651367,1222620.0,-0.006022937306690457,-2.4615144223256977,0.0,48.06866428951294,53.826130371803174,0.42555688832318594,0.19499350391272685,0.09988678232662096,-0.15664357406618024,5.2413524103139295,0.4225349426269531,0.055826029171434755,-0.23286476135253764,-0.7390310236145012,0.27330150090942595,-0.485947892483523,0.02021836977844771,1.0234756469726562,10.655784107067337,-47.61498982717063,0.253083131130982,11,0.45070457458496094,0.3802814483642578,-0.5563373565673828,-0.2065715789794922,0.41314697265625,2,0.021813761470675264,-5.833164059855964,46.76995468139648,-2.6326236195404253,46.76995468139648,-2.310330335378667,47.04225540161133,0.021813761470675264
8528,2006-11-30,46.741783142089844,47.03286361694336,46.55398941040039,47.03286361694336,1209308.0,0.005453440367668927,2.2903217351418648,-100.0,56.27534026892546,54.50289388459255,0.19225342417839641,-0.061690358417479274,-0.14832614977461844,-0.40188473103889777,4.599186312199722,0.5446014404296875,0.10254981365337557,0.020656204223634234,-0.48551005803832936,0.5268224664855978,-0.23242692690735112,0.2737393353546196,0.7470438385009786,32.78687432774886,-26.367020764788123,0.253083131130982,11,0.19718360900878906,0.12676048278808594,-0.8075103759765625,-0.46009254455566406,0.40375518798828836,3,0.005624790766858512,-2.4615144223256977,46.48826217651367,-5.833164059855964,46.76995468139648,-2.6326236195404253,46.76995468139648,0.005624790766858512
8529,2006-12-01,46.57276916503906,46.81690216064453,46.31924819946289,46.610328674316406,703965.0,-0.00361590777435683,1.208328396106644,0.12903479457440534,54.72436285000459,54.926814779841095,0.3362791407887542,0.11390286234993852,0.016876546698966877,-0.22084203084140341,4.742366395202394,0.4976539611816406,0.10420938037209737,-0.14882717132568501,-0.6543945454992439,0.3567402028478739,-0.401610858412468,0.10395651576109799,0.8936051895141617,21.259804736983533,-39.97156029357895,0.2527836870867799,12,0.3427238464355469,0.2957744598388672,-0.6244125366210938,-0.2910785675048828,0.8169021606445384,4,0.017137104370529732,2.2903217351418648,46.741783142089844,-2.4615144223256977,46.48826217651367,-5.833164059855964,46.76995468139648,0.017137104370529732
8530,2006-12-04,46.80751037597656,46.85446166992188,46.58216094970703,46.61971664428711,1277574.0,0.0050403103604523825,-1.0714752100292186,-4.999898435913061,57.72054869815618,56.479096931286946,0.06412069982991397,-0.08995353658186644,-0.2244754710415151,-0.432022324121462,5.075721511050668,0.2816925048828196,0.1435041345965402,0.06337890625000142,-0.4130654001726555,0.5398232126726583,-0.17484324696132347,0.3016010594613263,0.6129789323730463,62.65051395007342,-1.4597209556555555,0.23822215321132686,12,0.10798263549804688,0.014085769653320312,-0.6056327819824219,-0.5258197784423828,0.3568077087402344,0,0.004212689689614857,1.208328396106644,46.57276916503906,2.2903217351418648,46.741783142089844,-2.4615144223256977,46.48826217651367,0.004212689689614857
8531,2006-12-05,47.03286361694336,47.18309783935547,46.76995468139648,46.91079711914063,1917639.0,0.004814467574897119,-1.0465226141098072,0.6500030469844632,56.273788927335566,56.62563110835492,-0.16044089100981296,-0.2933722803994385,-0.4636437959727431,-0.6337642690053684,5.199144263812591,0.4131431579589915,0.14774750882224907,0.2652580261230497,-0.21987266601479405,0.7503887182608935,0.022692680054127834,0.5078233721919716,0.3435760470507816,82.60875325122652,20.012310070796374,0.24256534606892147,12,-0.11737060546875,-0.21126747131347656,-0.7136154174804688,-0.7511730194091797,0.3286399841308594,1,-0.0073866632255644715,-1.0714752100292186,46.80751037597656,1.208328396106644,46.57276916503906,2.2903217351418648,46.741783142089844,-0.0073866632255644715
8532,2006-12-06,47.35211181640625,47.35211181640625,46.66666793823242,47.03286361694336,2455038.0,0.006787768698563346,3.2941127268816692,2.61536298009328,61.01695848929789,56.15684673751263,-0.4653276005857947,-0.5942814957870013,-0.7929794529208891,-0.9389993157753054,5.23008950443219,0.6854438781738281,0.1474124466762845,0.5535203933715849,0.0030896886434703674,1.1039510980996994,0.2783050410075276,0.8287357457356421,-1.0328636169433594,100.0,38.63910840782679,0.27521535236405603,12,-0.4366188049316406,-0.5305156707763672,-0.8356800079345703,-1.0704212188720703,-0.16901397705078125,2,-0.011699360158387906,-1.0465226141098072,47.03286361694336,-1.0714752100292186,46.80751037597656,1.208328396106644,46.57276916503906,-0.011699360158387906
8533,2006-12-07,46.51643371582031,47.35211181640625,46.38497543334961,47.32394409179688,2272391.0,-0.01764816960700788,1.2391411866532422,-2.5294124675883554,43.49035147049065,53.67789012642759,0.28885571612460836,0.2497652918883091,0.03237903413430132,-0.09117659425935898,5.299555848685202,0.9671363830566406,0.16186504243881217,-0.2793409347534208,-0.8351873559418337,0.27650548643499206,-0.5572641453476308,-0.0014177241592108203,-0.17652824401855582,19.091147478015504,-35.837938428601916,0.27792321059420677,12,0.3990592956542969,0.3051624298095703,0.023471832275390625,-0.2347431182861328,0.5352096557617188,3,0.008276116688169077,3.2941127268816692,47.35211181640625,-1.0465226141098072,47.03286361694336,-1.0714752100292186,46.80751037597656,0.008276116688169077
8534,2006-12-08,46.87323760986328,46.90140914916992,46.39436721801758,46.57276916503906,1183641.0,0.007670491169266436,1.8420715018816285,-0.3720923640898665,47.01293932173549,52.832452080843375,-0.1055437092771001,-0.0777463773999898,-0.3277841708293252,-0.43753588339339444,5.372776240499954,0.5070419311523438,0.14949490770538887,0.05633621215820028,-0.4759051174032507,0.5885775417196513,-0.20978445262252166,0.3224568769389222,-0.5130880111694367,50.48534881611177,0.12275797840821667,0.26612066478072444,12,-0.03755760192871094,-0.05164146423339844,-0.33098506927490234,-0.5915470123291016,0.0751190185546875,4,0.005809300447331411,1.2391411866532422,46.51643371582031,3.2941127268816692,47.35211181640625,-1.0465226141098072,47.03286361694336,0.005809300447331411
8535,2006-12-11,46.89201736450195,46.94835662841797,46.610328674316406,46.94835662841797,779367.0,0.00040064982911958147,10.99972916243483,-0.18750476093746032,49.59345834007692,52.686268072837294,-0.11754960951245153,-0.05653277087017017,-0.3409958665794903,-0.4443064584202716,5.276510223343424,0.3380279541015625,0.08489878927364458,0.04788608551025675,-0.43682413892377525,0.5325963099442887,-0.1944690267067628,0.2902411977272763,-0.5120285214538569,52.42713851275397,4.347630705916757,0.24235511221701675,12,-0.05633735656738281,-0.07042121887207031,-0.3497648239135742,-0.6103267669677734,0.4037590026855469,0,0.010612765011009717,1.8420715018816285,46.87323760986328,1.2391411866532422,46.51643371582031,3.2941127268816692,47.35211181640625,0.010612765011009717
8536,2006-12-12,47.52112579345703,47.56807327270508,46.741783142089844,46.94835662841797,2456955.0,0.013416109272179177,1.4788798480218812,-10.166429683797142,57.0438842413802,53.68351473415588,-0.702806493902763,-0.6307152782966412,-0.9489380285614573,-1.0562762177225267,5.601097711088486,0.8262901306152344,0.04501086375854868,0.6215955734252958,0.09300713440193675,1.1501840124486549,0.35730135391361983,0.8858897929369718,-1.1267585754394531,96.03181768351271,48.6585769872074,0.2642942195116783,12,-0.5774650573730469,-0.6713619232177734,-0.9624404907226562,-1.2394351959228516,-0.3098564147949219,1,-0.007508401848286161,10.99972916243483,46.89201736450195,1.8420715018816285,46.87323760986328,1.2391411866532422,46.51643371582031,-0.007508401848286161
8537,2006-12-13,47.3896713256836,47.69013977050781,47.20187759399414,47.35211181640625,1755227.0,-0.002766232187864759,-1.888886381077055,0.06557529903829463,52.03839360262505,53.21274288234473,-0.4805783935678889,-0.4708980689948703,-0.7986192441389903,-0.9136708290696234,6.296979761491831,0.4882621765136719,0.052229737471435556,0.4568077087402429,-0.10776600631319866,1.0213814237936845,0.17452085121352212,0.7390945662669637,-0.9483558654785256,76.97849716929625,31.700602005901146,0.28228685752672034,12,-0.3849773406982493,-0.47887420654297586,-0.8309860229492259,-1.1079807281494212,0.00938796997069602,2,-0.0005943853126939569,1.4788798480218812,47.52112579345703,10.99972916243483,46.89201736450195,1.8420715018816285,46.87323760986328,-0.0005943853126939569
8538,2006-12-14,47.65258026123047,47.83098602294922,47.3990592956543,47.48356628417969,921651.0,0.005547810908837825,-1.5555680946147248,4.49989843591221,57.64702283596517,53.537482880784786,-0.6712981931646667,-0.6978530551743063,-1.0495119181347405,-1.167235123442488,7.11313889238569,0.4413146972656179,0.07905356629545679,0.6741767883300795,0.032791074787915875,1.3155625018722432,0.3534839315589977,0.9948696451011614,-1.1363353424072287,87.58155182806206,41.575576500115375,0.32069285677108245,12,-0.5445995330810547,-0.6713600158691406,-1.0938949584960938,-1.370889663696289,-0.4507026672363281,3,-0.009852193087998784,-1.888886381077055,47.3896713256836,1.4788798480218812,47.52112579345703,10.99972916243483,46.89201736450195,-0.009852193087998784
8539,2006-12-15,47.492958068847656,47.7558708190918,47.3990592956543,47.7558708190918,1610706.0,-0.0033497072248295234,1.7142960781184255,-1.5555680946147248,59.32203723286539,53.715426051308036,-0.41059926121011614,-0.5228867994608493,-0.8876535276248347,-0.9931045556184799,7.738866955077714,0.3568115234375,0.13585803839746546,0.4877939224243164,-0.19338944873940278,1.1689772935880356,0.14720223684245326,0.8283856080061796,-0.8715338616943384,72.30771153918272,22.27767762786695,0.34059168558186104,12,-0.3849773406982422,-0.5117378234863281,-1.0023479461669922,-1.2112674713134766,-0.24413299560546875,4,-0.009292213313516484,-1.5555680946147248,47.65258026123047,-1.888886381077055,47.3896713256836,1.4788798480218812,47.52112579345703,-0.009292213313516484
8540,2006-12-18,47.52112579345703,47.61502456665039,47.36150360107422,47.61502456665039,622280.0,0.0005930926553057159,4.399878123095673,0.3571480390592127,59.61537522498474,54.0867134177135,-0.36531177534502035,-0.5449781294601621,-0.9068547860068037,-0.9895111737195208,7.909587016118907,0.2535209655761719,0.1564224277904529,0.49436550140380575,-0.22438740565340964,1.2131184084610211,0.1349890478751945,0.853741954932417,-0.8029366410400414,71.55165167689333,17.20703153726113,0.35937645352860864,12,-0.4131450653076172,-0.5399055480957031,-1.032862663269043,-1.2394351959228516,0.18779373168944602,0,-0.012052937624594806,1.7142960781184255,47.492958068847656,-1.5555680946147248,47.65258026123047,-1.888886381077055,47.3896713256836,-0.012052937624594806
8541,2006-12-19,47.69013977050781,47.69013977050781,47.27699661254883,47.65258026123047,1422627.0,0.0035566071768875496,20.999390615478365,-0.4,65.84163045631584,54.62278808071549,-0.4819706274351816,-0.6886596822645572,-1.059607582896703,-1.134154523398081,8.005436216624544,0.4131431579589844,0.2031948569004669,0.6248819351196317,-0.15011564402104227,1.3998795142603058,0.23738314554929474,1.0123807246899688,-0.8829268684482443,77.61176834407611,17.007949946799023,0.38749878957033834,12,-0.5821590423583984,-0.7089195251464844,-1.2042245864868164,-1.4084491729736328,-0.5446014404296804,1,-0.008269285961795214,4.399878123095673,47.52112579345703,1.7142960781184255,47.492958068847656,-1.5555680946147248,47.65258026123047,-0.008269285961795214
8542,2006-12-20,47.33333206176758,47.84037780761719,47.20187759399414,47.84037780761719,1347651.0,-0.007481792052974612,1.5185112737832815,-13.499796871826122,57.590379609533876,56.189457873942516,-0.14316198442622863,-0.31782694408862966,-0.679149470309639,-0.7516551008173877,8.902088852928028,0.6385002136230469,0.2185436187916281,0.24882545471191264,-0.533039861579816,1.0306907710036413,-0.14210720343395167,0.639758112857777,-0.44421731003684073,20.588006858685976,-41.73610392178654,0.3909326581458627,12,-0.2159595489501953,-0.2582130432128906,-0.8615016937255859,-1.0516414642333984,-1.0704193115234375,2,-0.0025787891489698067,20.999390615478365,47.69013977050781,4.399878123095673,47.52112579345703,1.7142960781184255,47.492958068847656,-0.0025787891489698067
8543,2006-12-21,47.38028335571289,47.70891952514648,47.26760482788086,47.41783905029297,1345947.0,0.0009919287719708514,-2.3571190203275676,0.07406766526982599,60.69657473125293,57.70986180833334,-0.06111689537574705,-0.3720193017720774,-0.697481992051209,-0.7669834914697589,9.036942335984756,0.4413146972656179,0.22611901381383603,0.28826484680175923,-0.5023261800812051,1.0788558736847236,-0.10703066663972294,0.6835603602432414,-0.39604229839351035,27.94137854808548,-37.94220197778736,0.3952955134414823,12,-0.15493011474609375,-0.30047035217285156,-1.0234766006469727,-1.17840576171875,-1.0046958923339915,3,0.0003962817149159026,1.5185112737832815,47.33333206176758,20.999390615478365,47.69013977050781,4.399878123095673,47.52112579345703,0.0003962817149159026
8544,2006-12-22,47.05164337158203,47.64319229125977,47.05164337158203,47.47417831420898,827399.0,-0.006936218208396072,-1.8000000000000336,11.250888776028251,53.15536517590726,58.10562923453671,0.33021716167273496,-0.04494424786308571,-0.3425439350748576,-0.4152072258532016,8.953403236440828,0.5915489196777415,0.18273852149671654,-0.04084453582763814,-0.8313222986440678,0.7496332269887915,-0.43608341723585653,0.35439434558058025,0.7887344360351562,0.0,-63.554065188428055,0.3952388814082162,12,0.23943710327148438,0.028169631958007812,-0.6995315551757812,-0.8497657775878906,-1.06103515625,4,0.0031929644035100235,-2.3571190203275676,47.38028335571289,1.5185112737832815,47.33333206176758,20.999390615478365,47.69013977050781,0.0031929644035100235
8545,2006-12-26,47.3990592956543,47.45539855957031,47.08920288085938,47.09859085083008,861479.0,0.007383714981613165,-1.2941401395660648,-0.711109104861656,54.58822764675294,57.83277850180034,0.06960902446391515,-0.3613387051197492,-0.6260878464632427,-0.7342332472474453,9.54895554633533,0.40375518798828125,0.2785641032010773,0.2751161575317411,-0.5113792531797188,1.061611568243201,-0.11813154782398527,0.6683638628874675,0.42554382324218665,44.047262069432485,-16.390273903362235,0.3932477053557295,12,0.0469512939453125,-0.3192462921142578,-1.0258207321166992,-1.1971817016601562,-1.3896675109863281,1,-0.003169561266501364,-1.8000000000000336,47.05164337158203,-2.3571190203275676,47.38028335571289,1.5185112737832815,47.33333206176758,-0.003169561266501364
8546,2006-12-27,47.42723083496094,47.65258026123047,47.42723083496094,47.51173782348633,489261.0,0.0005943480677732538,-4.33327314584932,-0.2812507934895767,51.01525250358834,57.71909615746293,0.02985766769683096,-0.3559961046142348,-0.6029701831907204,-0.7367112774058882,10.328327508033796,0.2535209655761719,0.34209183728216885,0.27042388916015625,-0.5086857781476795,1.049533556467992,-0.1191309444937616,0.6599787228140741,0.3819130889892577,47.61900155734613,-7.4913543633754855,0.38955483365391635,12,0.018779754638671875,-0.34741783142089844,-0.9976539611816406,-1.2253532409667969,-1.4366226196289062,2,0.005939387251298056,-1.2941401395660648,47.3990592956543,-1.8000000000000336,47.05164337158203,-2.3571190203275676,47.38028335571289,0.005939387251298056
8547,2006-12-28,47.50234603881836,47.69953155517578,47.36150360107422,47.41783905029297,616848.0,0.0015837990651152989,-2.4286598696047514,-1.0,66.77314386362966,58.7331096049812,-0.030836611451377394,-0.37022496210787637,-0.6496876052551883,-0.7791384761781117,10.898325613718397,0.3380279541015625,0.40054715104194827,0.2948348999023409,-0.43126981232477846,1.0209396121294603,-0.06821745621122233,0.6578872560159041,0.29164787408447523,68.57127933093903,8.536890335914947,0.36305235611355985,12,-0.05633544921875,-0.4225330352783203,-1.0727691650390625,-1.3004684448242188,-1.5023460388183594,3,-0.007511370247874627,-4.33327314584932,47.42723083496094,-1.2941401395660648,47.3990592956543,-1.8000000000000336,47.05164337158203,-0.007511370247874627
8548,2006-12-29,47.00469589233398,47.5399055480957,46.95774459838867,47.48356628417969,628670.0,-0.010476327760269077,-1.0327807711007067,-5.6666365729247445,52.13419656581436,57.93446064197554,0.40816978935133363,0.1561370926531538,-0.13943158429436409,-0.25990805302040343,11.498595069284036,0.5821609497070312,0.36431828419980405,-0.21596088409424397,-0.9156011757056461,0.4836794075171582,-0.565781029899945,0.13385926171145712,0.7744510097424424,6.329484970814912,-52.64440253468472,0.3498201458057027,12,0.3943653106689524,0.07511711120606179,-0.4577484130859304,-0.8028182983398366,-1.0046958923339773,4,-0.01578104331935093,-2.4286598696047514,47.50234603881836,-4.33327314584932,47.42723083496094,-1.2941401395660648,47.3990592956543,-0.01578104331935093
8549,2007-01-03,47.37089157104492,47.88732528686523,47.1643180847168,47.22065734863281,1549682.0,0.007790619038355873,-4.499978235951253,-0.31372627117968516,56.98632942501665,57.642344441979084,0.025521968629639957,-0.15515430880978442,-0.48517650704736326,-0.5988765682415078,12.052771027305118,0.88262939453125,0.37104337769397233,0.11032867431640625,-0.5214725471869812,0.7421298958197937,-0.20557193643529104,0.42622928506810354,-0.41314697265625,44.444444444444784,-14.723157702380355,0.3159006107516954,1,0.05164337158203125,-0.2676048278808594,-0.558685302734375,-1.1690139770507812,-1.4647903442382812,2,-0.021010879775680502,-1.0327807711007067,47.00469589233398,-2.4286598696047514,47.50234603881836,-4.33327314584932,47.42723083496094,-0.021010879775680502
8550,2007-01-04,47.00469589233398,47.41783905029297,46.95774459838867,47.37089157104492,1013987.0,-0.00773039447994639,1.0000165823729377,-2.4374984130208937,41.839771912164395,54.9754712704067,0.3472782871685496,0.23881565666972193,-0.10115280737671384,-0.21660217097095114,12.535642361404525,0.4600944519042969,0.3192351132899205,-0.2657262802124123,-0.8734550896379929,0.3420025292131683,-0.5695906849252026,0.03813812450037801,0.88262939453125,5.0508034996135285,-47.41084101112113,0.3038644047127889,1,0.41783905029297586,0.09859085083008523,-0.17371082305907493,-0.8028182983398366,-1.0328636169433452,3,-0.021574178020952406,-4.499978235951253,47.37089157104492,-1.0327807711007067,47.00469589233398,-2.4286598696047514,47.50234603881836,-0.021574178020952406
8551,2007-01-05,46.685447692871094,46.99530410766602,46.51643371582031,46.99530410766602,1467357.0,-0.006791836292146969,2.090918044492499,0.846149839576652,39.49579736302445,52.96496213190566,0.5688434720159776,0.5593815993010196,0.2216839777339743,0.1153823738832358,13.017359782013754,0.48826217651366477,0.25994594417152683,-0.5676036834716811,-1.2219919692846517,0.08678460234128949,-0.8947978263781664,-0.2404095405651958,1.2018775939941335,12.328763311452574,-35.50192437349297,0.3271941429064856,1,0.5164318084716797,0.41783905029296875,0.2042236328125,-0.4835700988769531,-0.6385002136230469,4,-0.014481084398090927,1.0000165823729377,47.00469589233398,-4.499978235951253,47.37089157104492,-1.0327807711007067,47.00469589233398,-0.014481084398090927
8552,2007-01-08,46.79812240600586,46.85446166992188,46.45070266723633,46.57276916503906,642408.0,0.002413486829472289,1.3888819924841143,-0.7272828000541525,36.65689324251719,50.29388641093502,0.4160135972315828,0.4248580693993418,0.11670545874853389,0.006333398168763438,13.233249787540007,0.403759002685554,0.1944433500314986,-0.42722949981689595,-1.1102362147131117,0.25577721507931983,-0.7687328572650003,-0.08572614236879161,1.0343672180175716,24.183089840202772,-17.850233453606474,0.34150335744810706,1,0.3708915710449219,0.3051643371582031,0.11267566680908203,-0.5962448120117188,-0.19718170166015625,0,-0.0172552689970783,2.090918044492499,46.685447692871094,1.0000165823729377,47.00469589233398,-4.499978235951253,47.37089157104492,-0.0172552689970783
8553,2007-01-09,46.90140914916992,47.0704231262207,46.57276916503906,46.80751037597656,1115055.0,0.002207070238160025,1.304344370159061,0.4166737198476513,40.59700478908737,48.89851303462171,0.26558397330229155,0.3709081627284121,0.023079209813062107,-0.09478914403703698,13.912155124235609,0.4976539611816406,0.0840876237038799,-0.3431915283203111,-0.9606276405193839,0.2742445838787617,-0.6519095844198475,-0.03447347222077468,0.8481732574462839,31.372642736894807,-6.548985297691711,0.308718056099538,1,0.2676048278808594,0.20187759399414062,0.002346038818359375,-0.6995315551757812,-0.5915489196777344,1,-0.019219233825213844,1.3888819924841143,46.79812240600586,2.090918044492499,46.685447692871094,1.0000165823729377,47.00469589233398,-0.019219233825213844
8554,2007-01-10,47.14553833007813,47.27699661254883,46.685447692871094,46.75117492675781,1179701.0,0.005205156632538621,-1.2500145095763204,4.199878123095749,44.41338816789922,47.767975314749066,0.040425651743404956,0.15623531051399908,-0.2256075426451929,-0.33966041941093295,14.68764004043979,0.5915489196777344,0.038506770791116196,-0.11267738342284161,-0.7072184026162347,0.48186363577055147,-0.4099478930195417,0.18459312617385848,0.5261112921752797,71.84464104698155,36.599932964926616,0.2972705095966977,1,0.023475646972649145,-0.042251586914069605,-0.24178314208985086,-0.9436607360839915,-0.40375518798828836,2,-0.02429791599913278,1.304344370159061,46.90140914916992,1.3888819924841143,46.79812240600586,2.090918044492499,46.685447692871094,-0.02429791599913278
8555,2007-01-11,47.3896713256836,47.50234603881836,47.14553833007813,47.19248962402344,815151.0,0.005178284186644122,-1.4515765470605904,0.500000000000009,45.62842439903753,47.16943885868787,-0.2292915251017078,-0.05133505863651777,-0.46519850217421066,-0.5751773680114098,15.564812622294555,0.35680770874022727,-0.021166354059488413,0.10657291412353942,-0.46463480651433287,0.6777806347614117,-0.17903094619539672,0.39217677444247556,0.2087214792687888,89.28584383456368,56.94651948332053,0.2856038603189371,1,-0.2206573486328196,-0.253520965576179,-0.4976530075073313,-1.1877937316894602,-0.8169021606445384,3,-0.031305768902282205,-1.2500145095763204,47.14553833007813,1.304344370159061,46.90140914916992,1.3888819924841143,46.79812240600586,-0.031305768902282205
8556,2007-01-12,47.1643180847168,47.40845108032226,47.079811096191406,47.32394409179688,1005893.0,-0.004755323990708327,1.0000000000000433,-0.8095376281679311,47.44318050663184,45.02166515235478,-0.05046094451309102,0.15380196139119562,-0.2408553037767973,-0.3449797376164341,15.212181659868431,0.32863998413085227,-0.028157497968003042,-0.10093994140625284,-0.6630614641384085,0.4611815813259028,-0.38200070277233067,0.18012081995982498,0.3652133119726315,67.85716876691261,32.625580507725815,0.28106076136607644,1,0.004695892333984375,-0.028167724609375,-0.2957735061645508,-0.9624404907226562,-0.8075103759765554,4,-0.025283643604985806,-1.4515765470605904,47.3896713256836,-1.2500145095763204,47.14553833007813,1.304344370159061,46.90140914916992,-0.025283643604985806
8557,2007-01-16,47.36150360107422,47.46479034423828,46.976524353027344,47.27699661254883,1371614.0,0.00418081983085683,2.354852237730162,-0.5294061417134428,49.728254569661885,44.75433826389339,-0.30142391051991524,-0.04806639888035136,-0.44313710280565033,-0.5344758644001502,14.5428575086265,0.4882659912109375,-0.06500266547720912,0.09765396118164205,-0.46329499992069856,0.6586029222839827,-0.18282051936952826,0.37812844173281235,0.14084243774414062,84.84875842795763,46.683467132993314,0.2804744805511718,1,-0.1924896240234375,-0.22535324096679688,-0.49295902252197266,-1.1596260070800781,-0.6291084289550781,1,-0.027755793669446693,1.0000000000000433,47.1643180847168,-1.4515765470605904,47.3896713256836,-1.2500145095763204,47.14553833007813,-0.027755793669446693
8558,2007-01-17,47.18309783935547,47.41783905029297,47.06103134155274,47.38028335571289,843693.0,-0.003766893957199091,1.6207254031184246,-2.33336342707534,51.98862455968643,44.199037723301146,-0.10622078672547985,0.09840899675923964,-0.25596245947022567,-0.35293831842066226,13.60049557409062,0.35680770874022727,-0.09304860161216766,-0.057277679443359375,-0.588223493046975,0.4736681341602562,-0.3227505862451707,0.20819522735845197,0.2816925048828125,60.91947045226366,17.186000167824368,0.26547290680180935,1,-0.206573486328125,-0.046947479248046875,-0.31455326080322266,-0.9812202453613281,-0.3849754333496094,2,-0.01233825589391857,2.354852237730162,47.36150360107422,1.0000000000000433,47.1643180847168,-1.4515765470605904,47.3896713256836,-0.01233825589391857
8559,2007-01-18,47.05164337158203,47.21126937866211,46.89201736450195,47.18309783935547,869466.0,-0.0027860499584194676,2.3999593743652246,0.6666537695150027,44.37692559411723,44.480943687962565,-0.027730157105224862,0.2056498472726105,-0.1113345192455455,-0.21323757234786456,12.497655212740947,0.31925201416015625,-0.19115220457607052,-0.1666664123535142,-0.6900411631418208,0.35670833843479244,-0.4283537877476675,0.09502096304063912,0.41314697265625,26.154105778966713,-16.815126199130585,0.26168737539415504,1,-0.0751190185546875,0.089202880859375,-0.18309879302978516,-0.8497657775878906,0.22535324096679688,3,-0.015765297212506302,1.6207254031184246,47.18309783935547,2.354852237730162,47.36150360107422,1.0000000000000433,47.1643180847168,-0.015765297212506302
8560,2007-01-19,46.94835662841797,47.1549301147461,46.741783142089844,47.1549301147461,1275231.0,-0.0021951782289170163,2.9999999999997935,1.571445153801563,42.43320723418523,44.807322562535994,0.07456581743409885,0.2780834950068396,0.010856603608168314,-0.1080685412746476,11.5674437919295,0.4131469726562571,-0.20521192062972204,-0.24131469726562216,-0.7575560343619472,0.27492663983070287,-0.4994353658137882,0.016805971282543908,0.469482421875,28.57142857142857,-13.239176891471644,0.25812066854816423,1,0.028167724609375,0.2206573486328125,-0.11971855163574219,-0.7464790344238281,-0.8638496398925781,4,-0.004400015275573765,2.3999593743652246,47.05164337158203,1.6207254031184246,47.18309783935547,2.354852237730162,47.36150360107422,-0.004400015275573765
8561,2007-01-22,47.2957763671875,47.35211181640625,46.93896865844727,46.94835662841797,1095885.0,0.007400040464019986,-1.2564065169382546,-1.6818215393706024,46.994579798399165,45.95595440207843,-0.19799562634993606,-0.10582132498001329,-0.31989144014963244,-0.45156665394405593,10.709227052619589,0.41314315795897727,-0.26198049904377996,0.12582321166992472,-0.33732682699029226,0.5889732503301417,-0.10575180766018377,0.3573982310000332,0.06403450012206946,76.62347255344744,36.619996001047596,0.2315750193301099,1,-0.25821876525878906,-0.12676239013671875,-0.46713829040527344,-1.0938987731933594,-0.4976539611816406,0,-0.015286929567140839,2.9999999999997935,46.94835662841797,2.3999593743652246,47.05164337158203,1.6207254031184246,47.18309783935547,-0.015286929567140839
8562,2007-01-23,47.21126937866211,47.3896713256836,47.04225540161133,47.11737060546875,969683.0,-0.0017867766429988663,-1.8461646639686817,0.270274721654918,53.4161592559042,47.380304898391415,-0.0544462595774462,-0.032599219147684266,-0.22479966022353892,-0.36973659021026606,9.545834165686777,0.34741592407227273,-0.23280034158053553,0.047419357299801845,-0.40984532485271075,0.5046840394523144,-0.18121298377645445,0.27605169837605814,-0.7605667114257812,69.44488331151537,24.1416360849298,0.2286323410762578,1,-0.11737251281738281,-0.042255401611328125,-0.3145570755004883,-1.0093917846679688,-0.5539932250976562,1,-0.018098680276282808,-1.2564065169382546,47.2957763671875,2.9999999999997935,46.94835662841797,2.3999593743652246,47.05164337158203,-0.018098680276282808
8563,2007-01-24,47.3990592956543,47.46479034423828,47.03286361694336,47.12676239013672,804821.0,0.003977650240369668,1.1395274132441446,2.899898435913061,50.49502693686663,48.05604253938779,-0.18351992924365845,-0.2307405548981052,-0.3944584044817603,-0.5663351168842752,8.385966676521084,0.4319267272949219,-0.15940064599011805,0.23427047729492045,-0.22493812982068562,0.6934790844105265,0.004666173737113866,0.46387478085272704,-0.929577255249022,90.90865922377223,43.61735420231933,0.22960430355780365,1,-0.2769947052001953,-0.23004531860351562,-0.4413137435913086,-1.154928207397461,-1.1643180847167969,2,-0.014064923090072345,-1.8461646639686817,47.21126937866211,-1.2564065169382546,47.2957763671875,2.9999999999997935,46.94835662841797,-0.014064923090072345
8564,2007-01-25,47.20187759399414,47.727699279785156,47.18309783935547,47.44601058959961,1027406.0,-0.004160034072200114,-2.8666377769351605,-0.8965691150306104,53.68418501750517,48.951127052550866,0.025137399443941888,-0.022900726528177984,-0.17712780305876663,-0.377248999702573,8.029955037870348,0.5446014404296875,-0.08387797294400201,0.029577064514157314,-0.42674455731470573,0.48589868634302036,-0.1985837464002742,0.25773787542858884,-0.6925832214355481,46.666692461269406,-5.721230242539683,0.22816081091443166,1,0.032863616943359375,-0.032863616943359375,-0.15727710723876953,-0.8873233795166016,-0.9483566284179688,3,-0.008553795072754777,1.1395274132441446,47.3990592956543,-1.8461646639686817,47.21126937866211,-1.2564065169382546,47.2957763671875,-0.008553795072754777
8565,2007-01-26,47.24882507324219,47.41783905029297,47.18309783935547,47.21126937866211,841670.0,0.0009946104189300087,-3.9998781230956735,-0.15383293227913372,61.71869296811762,50.53729510382706,-0.04904811656159325,-0.08609457844788437,-0.19963579516940655,-0.43420020713725904,7.654704087889782,0.2347412109375,-0.02620027616956122,0.08403625488281108,-0.3613843526775611,0.5294568624431832,-0.13867404889737855,0.3067465586630007,-0.6664264062500038,39.28545518738972,-17.41911095435632,0.22271030378018652,1,-0.0140838623046875,-0.07981109619140625,-0.2042245864868164,-0.9342708587646484,-0.88262939453125,4,0.0005962378802641943,-2.8666377769351605,47.20187759399414,1.1395274132441446,47.3990592956543,-1.8461646639686817,47.21126937866211,0.0005962378802641943
8566,2007-01-29,47.70891952514648,47.83098602294922,47.18309783935547,47.3145523071289,1719549.0,0.009737690856673753,1.0294063173993897,10.500863382427628,66.55287546935386,52.40669742601506,-0.4735674873942344,-0.5523213872544659,-0.6315594423049546,-0.8990258489522844,7.134430008289409,0.64788818359375,0.01482350778471897,0.5300462722778221,0.034671305978925204,1.025421238576719,0.28235878912837364,0.7777337554272705,-1.0578028213867157,84.7057923842016,22.900711125828153,0.24768748314944775,1,-0.422534942626946,-0.539905548095696,-0.6643190383911062,-1.3943653106689382,-0.892017364501946,0,-0.03404840337591153,-3.9998781230956735,47.24882507324219,-2.8666377769351605,47.20187759399414,1.1395274132441446,47.3990592956543,-0.03404840337591153
8567,2007-01-30,47.14553833007813,47.65258026123047,47.01408386230469,47.65258026123047,3209058.0,-0.011808718383810701,1.5185151747694068,-1.2857101401611335,53.801132077713156,52.608087150240245,0.06253345012959954,-0.017962886174821335,-0.055962286860129495,-0.34010172213061907,6.616050084456767,0.6948356628417898,0.02049157248477229,-0.015494537353511362,-0.4869410646882173,0.45595198998119457,-0.25121780102086433,0.2202287263138416,-0.4000320807832125,16.091825203366795,-47.51536857952445,0.2357232636673516,1,0.14084625244139914,0.023475646972649145,-0.10093784332276101,-0.830984115600593,0.1032867431640554,1,-0.007369009589834885,1.0294063173993897,47.70891952514648,-3.9998781230956735,47.24882507324219,-2.8666377769351605,47.20187759399414,-0.007369009589834885
8568,2007-01-31,46.26291275024414,47.03286361694336,45.962440490722656,46.82629013061523,4435512.0,-0.01872129603557604,1.1923121996953006,1.111106095487445,38.5366327352646,51.95916572147885,0.8950254805957272,0.8498110378600217,0.8282695133900191,0.5334888340015453,7.09136963878,1.1830978393554759,0.01200518324865385,-0.8610309600830064,-1.4783954889713797,-0.24366643119463305,-1.169713224527193,-0.5523486956388197,1.5680732727050781,16.0805425577958,-44.56443579729013,0.30868226444418695,1,0.6338005065917969,0.6619701385498047,0.8333330154418945,0.05633735656738281,1.1267585754394602,2,0.00852439632258628,1.5185151747694068,47.14553833007813,1.0294063173993897,47.70891952514648,-3.9998781230956735,47.24882507324219,0.00852439632258628
8569,2007-02-01,46.3755874633789,46.42253494262695,45.98122024536133,46.26291275024414,2899356.0,0.002435530026893229,3.272792746209673,-0.19999864577548657,36.36363636363612,51.2847689580845,0.7558532752102707,0.6943469511934595,0.711581279079212,0.4187893889140355,6.80717959246898,0.441314697265625,-0.021257618918539833,-0.6985910415649457,-1.3883556666153396,-0.008826416514551738,-1.0434733540901462,-0.35370872903974515,1.4180276489257864,22.1106184211597,-33.469325718286086,0.34488231252519713,2,0.5211257934570384,0.5492954254150462,0.7769956588745188,-0.05633735656737571,1.4084510803222727,3,-0.003037077482902384,1.1923121996953006,46.26291275024414,1.5185151747694068,47.14553833007813,1.0294063173993897,47.70891952514648,-0.003037077482902384
8570,2007-02-02,45.99060821533203,46.54460144042969,45.962440490722656,46.4600944519043,2348006.0,-0.008301334152389428,-1.2142903780442684,-4.1667400209908845,34.86681284349331,49.9372392964283,1.107113600129125,1.0534698743632305,1.0837528216020331,0.797235861833073,6.943114669458763,0.5821609497070312,-0.0644799283659836,-1.0328659057617173,-1.876144024159906,-0.18958778736352855,-1.4545049649608117,-0.6112268465626229,1.766383404541017,1.5074679275174143,-50.34996391442325,0.4216390591990952,2,0.9061050415039062,0.9342746734619141,1.194838523864746,0.3286418914794922,1.4647903442382812,4,0.0057166617369608375,3.272792746209673,46.3755874633789,1.1923121996953006,46.26291275024414,1.5185151747694068,47.14553833007813,0.0057166617369608375
8571,2007-02-05,46.00939178466797,46.21596145629883,45.89671325683594,46.08450698852539,2415846.0,0.0004084218510003179,-1.124976195614915,0.159994474823885,31.725905074189654,47.527211054015574,0.9908671029001894,1.0344792805310306,1.0575644055726912,0.7697135078255783,7.090988547076275,0.3192481994628906,-0.07164362265203295,-0.9802795410156264,-1.9283034101273628,-0.032255671903890004,-1.4542914755714946,-0.5062676064597582,1.7117088126220708,6.417258684742228,-39.56229534295175,0.47401193455586943,2,0.8544578552246094,0.8826274871826172,1.2535200119018555,0.3098583221435547,1.5680732727050781,0,0.007755023055137755,-1.2142903780442684,45.99060821533203,3.272792746209673,46.3755874633789,1.1923121996953006,46.26291275024414,0.007755023055137755
8572,2007-02-06,45.99060821533203,46.17840576171875,45.91549301147461,46.12206649780274,2350029.0,-0.0004082551106923127,1.153814903357865,1.7500888730893231,33.15649495778926,45.60070750078475,0.9144555432460919,1.0431467201107125,1.067664120717012,0.7741630064671838,7.109871224736827,0.2629127502441406,-0.06568848735322774,-0.9586874008178725,-2.0047719419677037,0.08739714033195867,-1.4817296713927917,-0.43564513024295337,1.657516888339842,8.26430741853711,-34.34553537031285,0.5230422705749159,2,0.8732414245605469,0.9014110565185547,1.272303581237793,0.3286418914794922,1.953052520751946,1,0.01796658007747398,-1.124976195614915,46.00939178466797,-1.2142903780442684,45.99060821533203,3.272792746209673,46.3755874633789,0.01796658007747398
8573,2007-02-07,46.0,46.08450698852539,45.7652587890625,46.06572723388672,1661613.0,0.00020421092550026998,5.181784606293396,0.499985490844696,34.61541037179887,43.481954762372936,0.7663240008302665,1.0147898869802958,1.0404375151852676,0.7626402224651514,7.751926763397064,0.3192481994628906,-0.10647818023194588,-0.9042251586914034,-2.033373253939949,0.22492293655714235,-1.4687992063156727,-0.3396511110671341,1.5780686297984374,30.120411160058737,-13.969059878918813,0.5645740476242725,2,0.7981224060058594,0.8262920379638672,1.2629117965698242,0.31925010681152344,1.4647903442382812,2,0.027148371157438955,1.153814903357865,45.99060821533203,-1.124976195614915,46.00939178466797,-1.2142903780442684,45.99060821533203,0.027148371157438955
8574,2007-02-08,46.0,46.07511520385742,45.70891952514648,46.00939178466797,1776633.0,0.0,4.200216684723828,0.142890307603018,35.69407935623747,40.590331027719586,0.6458240524008048,0.9745335681240874,1.028288935477505,0.7522416148592086,8.297204428087554,0.3661956787109446,-0.17330764857433678,-0.8469482421875014,-2.039019543252472,0.3451230588774692,-1.4429838927199867,-0.2509125916550161,1.4693000393542803,34.83149144790053,-10.757383479904455,0.5960356505324855,2,0.7699527740478516,0.7981224060058523,1.2394371032714844,0.5539913177490234,1.9061012268066406,3,0.03021024621051316,5.181784606293396,46.0,1.153814903357865,45.99060821533203,-1.124976195614915,46.00939178466797,0.03021024621051316
8575,2007-02-09,45.90610122680664,46.2441291809082,45.81220626831055,46.09389877319336,1864496.0,-0.00204127767811646,-1.2999857807389954,19.995938261575954,27.300597059193507,36.22896675992399,0.5914217953338081,1.0030132316160092,1.1174759487517818,0.842436591482965,8.23907030572939,0.43192291259765625,-0.25398468846805855,-0.8666685104370089,-2.1004480852639134,0.3671110643898956,-1.4835582978504647,-0.24977872302355308,1.422368371411018,36.84195521090304,-4.622090897165954,0.6168897874134522,2,0.7746486663818359,0.8638515472412109,1.3568096160888672,1.0657310485839844,2.253520965576172,4,0.040908229335710145,4.200216684723828,46.0,5.181784606293396,46.0,1.153814903357865,45.99060821533203,0.040908229335710145
8576,2007-02-12,45.97183227539063,46.15023422241211,45.90610122680664,46.08450698852539,2562923.0,0.0014318586599031402,1.0000312514649123,0.5999796871825744,29.629685358571834,33.54325045779718,0.2831481130100144,0.8889399081588394,1.047699794493525,0.7766447570742656,8.339619619779508,0.24413299560546875,-0.33818606740906887,-0.7413131713867145,-2.0101789538126056,0.5275526110391766,-1.37574606259966,-0.10688028017376894,1.2270733169813326,49.12331969608616,10.736056164792949,0.634432891212946,2,0.39905929565428977,0.7981204986572195,1.2910785675048757,1.0375576019287038,2.5633773803710866,0,0.03227120196759814,-1.2999857807389954,45.90610122680664,4.200216684723828,46.0,5.181784606293396,46.0,0.03227120196759814
8577,2007-02-13,46.04694747924805,46.2347412109375,45.90610122680664,45.92488479614258,2020305.0,0.0016339397439597558,-3.1175261673756154,-1.083319226732641,26.923177086724067,32.25286649684823,0.040017975861545096,0.7486769710504433,0.978410109623816,0.7001057867167333,8.618095383484706,0.3286399841308594,-0.456800619135322,-0.6004701614379897,-1.8641027963799104,0.663162473503931,-1.2322864789089536,0.03134615603297419,1.0327592277458777,63.15804478909829,30.11668876289074,0.6318163174709609,2,0.07981300354003906,0.7230052947998047,1.105635643005371,0.9624423980712891,2.666667938232422,1,0.03323819844550524,1.0000312514649123,45.97183227539063,-1.2999857807389954,45.90610122680664,4.200216684723828,46.0,0.03323819844550524
8578,2007-02-14,46.6009407043457,46.72300338745117,46.06572723388672,46.06572723388672,2119137.0,0.012031052120172081,-1.4561270963557444,4.384742796424777,40.8572158187368,32.752153102970524,-0.5151578289466059,0.15687694283114695,0.42862697388809323,0.14954497912725628,8.938342139655521,0.676055908203125,-0.631551769205501,-0.017369079589840908,-1.2556111956391334,1.2208730364594516,-0.6364901376144871,0.6017519784348053,0.36910302810042595,87.96325554101033,54.305449360488026,0.6191210580246468,2,-0.384979248046875,0.16901206970214844,0.5352096557617188,0.4084491729736328,1.9812202453613281,2,0.02881315294163289,-3.1175261673756154,46.04694747924805,1.0000312514649123,45.97183227539063,-1.2999857807389954,45.90610122680664,0.02881315294163289
8579,2007-02-15,46.30986022949219,46.79812240600586,46.28168869018555,46.48826217651367,1703255.0,-0.006246236029874175,-3.3999544989193495,-0.3333285817124367,36.70222191488339,32.95608744423609,-0.2619255082210401,0.4105864909772805,0.7260706197335409,0.4388019115045054,9.647738792144189,0.5164337158203125,-0.7432572534640371,-0.2713603973388672,-1.4993461527217775,0.9566253580440431,-0.8853532750303188,0.3426324803525844,0.5592935663699663,50.47629733954467,16.806190197032393,0.6139928776914538,2,-0.056339263916015625,0.46009254455566406,0.8262901306152344,0.6995296478271484,2.0938949584960938,3,0.024939183772586304,-1.4561270963557444,46.6009407043457,-3.1175261673756154,46.04694747924805,1.0000312514649123,45.97183227539063,0.024939183772586304
8580,2007-02-16,46.741783142089844,46.8356819152832,46.10328674316406,46.18779373168945,2580708.0,0.009326802336634854,-1.0259799188523249,-3.105287916693395,36.193080883498205,33.45244031193704,-0.6437900708682065,-0.03963815926428538,0.2980934862735438,0.00484988282524057,9.868259738548698,0.7323951721191406,-0.7133125297770917,0.1708911895751939,-1.0475301938155468,1.3893125729659346,-0.43831950212018,0.7801018812705678,-1.0328636169433665,89.89880336829664,60.094940625790805,0.6092106916953717,2,-0.469482421875,0.028169631958007812,0.3943672180175781,0.2676067352294922,1.558685302734375,4,0.024909577821996987,-3.3999544989193495,46.30986022949219,-1.4561270963557444,46.6009407043457,-3.1175261673756154,46.04694747924805,0.024909577821996987
8581,2007-02-20,46.57276916503906,47.01408386230469,46.30046844482422,46.610328674316406,2271539.0,-0.00361590777435683,-1.4516086757093245,-0.06779824410397658,40.7855492904501,34.300113015566026,-0.43187292886292994,0.07634702956624295,0.4619057186985387,0.16603365052109353,10.583424992486043,0.7136154174804688,-0.686737850830923,0.038027572631833095,-1.1317699635360725,1.2078251087997387,-0.5468711954521197,0.6229263407157859,-0.8413143920898492,60.16952945591512,27.448461416081308,0.5848987680839517,2,-0.21126747131347656,0.19718360900878906,0.5798130035400391,0.43662071228027344,1.4178390502929688,1,0.03407255045798219,-1.0259799188523249,46.741783142089844,-3.3999544989193495,46.30986022949219,-1.4561270963557444,46.6009407043457,0.03407255045798219
8582,2007-02-21,46.35680770874024,46.57276916503906,46.27230072021485,46.57276916503906,1573005.0,-0.004637075702617621,1.7826117676151463,5.749847653869402,51.92302884465156,36.22318173477188,-0.17713048653707375,0.23717209333732114,0.6597567924099295,0.37297955832278973,11.21690138664563,0.30046844482421164,-0.6244714096130224,-0.1352108001708885,-1.2626195845152424,0.9921979841734654,-0.6989151923430654,0.42849359200128845,-0.574047772216808,30.693144976389092,-3.962114363647416,0.5637043921721772,2,0.004693984985344457,0.4131450653076101,0.7957744598388601,0.6525821685790945,1.6995315551757812,2,0.04699206124607147,-1.4516086757093245,46.57276916503906,-1.0259799188523249,46.741783142089844,-3.3999544989193495,46.30986022949219,0.04699206124607147
8583,2007-02-22,46.73239517211914,46.99530410766602,46.610328674316406,46.7042236328125,1675671.0,0.008102099388265005,-2.5652235352304897,-0.1304470704608525,56.59718352774242,38.5457488649391,-0.48936411453912143,-0.2012386080618711,0.29699043339672926,-0.004733334060489369,12.008171022641712,0.6384963989257812,-0.5386077829714182,0.27370986938476705,-0.7776377462269082,1.3250574849964423,-0.25196393842107057,0.7993836771906047,-0.9003822785644573,69.07229016585693,31.474035671958028,0.5256738078058392,2,-0.31925010681152344,0.03755760192871094,0.42018699645996094,0.2769947052001953,1.558685302734382,3,0.04239500753308989,1.7826117676151463,46.35680770874024,-1.4516086757093245,46.57276916503906,-1.0259799188523249,46.741783142089844,0.04239500753308989
8584,2007-02-23,46.79812240600586,46.96713638305664,46.57276916503906,46.67605590820313,1971102.0,0.001406459772597568,-1.399995356989472,4.332972241028861,66.92908474099154,42.94891416291666,-0.48050164048282085,-0.3149107309080037,0.2336097876900567,-0.07072613930141358,12.174480686006618,0.3943672180175781,-0.4535224235086872,0.35962486267089844,-0.646154012759709,1.3654037381015058,-0.14326457504440526,0.8625143003862021,-0.9188266737011759,76.28874183280281,32.71556686993833,0.502889437715305,2,-0.3380298614501953,-0.028169631958007812,0.25821495056152344,0.21126747131347656,1.9342727661132812,4,0.0381220111401781,-2.5652235352304897,46.73239517211914,1.7826117676151463,46.35680770874024,-1.4516086757093245,46.57276916503906,0.0381220111401781
8585,2007-02-26,47.27699661254883,47.34272384643555,46.86384963989258,46.90140914916992,1842557.0,0.01023276537439699,-1.1249936521371138,3.0769086533955976,72.27712815809703,47.68751891841945,-0.8319528470130564,-0.834343402448809,-0.23791030923737821,-0.5427361170849707,12.59552934659538,0.5446014404296875,-0.35908560223099784,0.8370904922485352,-0.1735339365407924,1.8477149210378627,0.3317782778538714,1.342402706643199,-1.3523093550441416,93.85969601396977,43.70341427534589,0.5053122143946636,2,-0.6525840759277344,-0.5070438385009766,-0.21831130981445312,-0.2676067352294922,1.615020751953125,0,0.023833125117350917,-1.399995356989472,46.79812240600586,-2.5652235352304897,46.73239517211914,1.7826117676151463,46.35680770874024,0.023833125117350917
8586,2007-02-27,46.08450698852539,47.19248962402344,45.90610122680664,46.76995468139648,2969540.0,-0.02522346404100706,-1.4684615440923499,-1.8250015234922317,51.16824758590642,50.38141564055082,0.4226462715041919,0.24265033721108864,0.9279470686975344,0.6538012215863063,11.42861511772177,1.3708953857421875,-0.29348015851369524,-0.27417850494384766,-1.0994945162602932,0.5511375063725978,-0.6868365106020704,0.1384795007143751,1.2582168579101562,12.418415196945316,-41.259108799658875,0.41265800565822264,2,0.5399055480957031,0.6854457855224609,0.9882621765136719,0.9248828887939453,2.7042236328125,1,0.04808473825814352,-1.1249936521371138,47.27699661254883,-1.399995356989472,46.79812240600586,-2.5652235352304897,46.73239517211914,0.04808473825814352
8587,2007-02-28,46.79812240600586,46.87323760986328,46.11267471313477,46.11267471313477,3023855.0,0.015484931143087799,-1.2191712209076084,-1.0,58.449296467435445,52.336091268184006,-0.19356479883090572,-0.5252573394870623,0.19968039816610883,-0.052175467478818405,10.704717571146102,0.7887306213378906,-0.16942505396590946,0.4568077087402358,-0.31142724510189623,1.2250426625823678,0.07269023181917333,0.8409251856612983,0.5446014404296875,62.09154492010133,5.209723194952005,0.3841174769210644,2,-0.17370986938476562,-0.028169631958007812,0.3051633834838867,0.21126747131347656,1.8122062683105469,2,0.025481488316572598,-1.4684615440923499,46.08450698852539,-1.1249936521371138,47.27699661254883,-1.399995356989472,46.79812240600586,0.025481488316572598
8588,2007-03-01,46.65727615356445,46.82629013061523,46.18779373168945,46.55398941040039,2239376.0,-0.003009656054562826,1.8936104003873095,0.15068508397983305,56.756737679319194,54.564370797565765,-0.04904454090994648,-0.3724470754079334,0.31546103717785456,0.0904705047806118,10.31669822216412,0.6384963989257741,-0.05395938274069323,0.2962432861328139,-0.4836740019680974,1.0761605742337252,-0.09371535791763819,0.686201930183266,0.656715240478519,52.287560873282665,-7.078475419549541,0.3899586440504552,3,-0.032863616943359375,0.11267662048339844,0.4741792678833008,0.3521137237548828,1.9624404907226562,3,0.029985957726010204,-1.2191712209076084,46.79812240600586,-1.4684615440923499,46.08450698852539,-1.1249936521371138,47.27699661254883,0.029985957726010204
8589,2007-03-02,46.2347412109375,46.82629013061523,46.2347412109375,46.49765396118164,1841811.0,-0.009056142523971022,-3.499963726585457,-2.545464618111981,53.16456812135933,56.450091601772556,0.40422250156988326,0.04110233096986349,0.7126495624189602,0.5083184112966563,9.907709825413493,0.5915489196777273,0.060704133532183846,-0.11924934387207031,-0.9011543051475428,0.6626556174034022,-0.5102018245098066,0.27170313676566593,1.051092379760746,22.875874265139327,-37.71424061648543,0.3909524806377378,3,0.38967132568359375,0.5352115631103516,0.9107980728149414,0.7746486663818359,2.41314697265625,4,0.04447606302227047,1.8936104003873095,46.65727615356445,-1.2191712209076084,46.79812240600586,-1.4684615440923499,46.08450698852539,0.04447606302227047
8590,2007-03-05,46.25352096557617,46.58216094970703,45.92488479614258,46.00939178466797,2024352.0,0.00040618275666326475,-2.181832451547972,-0.9285558828223618,52.73721099021177,57.77805401285718,0.3452006862849615,0.045354609069427454,0.6673109556813159,0.4880617306534134,9.988248187199048,0.6572761535644531,0.09172344870195559,-0.11361522674560831,-0.8784508483317808,0.6512203948405642,-0.49603303753869454,0.2688025840474779,1.004717977844244,27.007375029283644,-33.58602646090976,0.3824178107930859,3,0.3708915710449219,0.5164318084716797,0.9483566284179688,0.7558689117431641,2.1314544677734375,0,0.053593200145516606,-3.499963726585457,46.2347412109375,1.8936104003873095,46.65727615356445,-1.2191712209076084,46.79812240600586,0.053593200145516606
8591,2007-03-06,46.36619567871094,46.53520965576172,46.15962219238281,46.35680770874024,1728282.0,0.002436024561646377,1.1621775937983816,0.03845492757470096,53.07970227839605,57.90657328327324,0.22366248033458902,-0.04133810307162378,0.5233904352050587,0.37709900671488583,9.943751690835539,0.37558746337890625,0.1706477301789988,-0.01878070831298828,-0.7648974806950761,0.7273360640690996,-0.39183909450402865,0.3542776778780521,0.8650005103772003,46.53446229963195,-13.167169833432375,0.37305838619104364,3,0.25821685791015625,0.40375709533691406,0.8356819152832031,0.6431941986083984,1.9530525207519531,1,0.05447549985108546,-2.181832451547972,46.25352096557617,-3.499963726585457,46.2347412109375,1.8936104003873095,46.65727615356445,0.05447549985108546
8592,2007-03-07,46.81690216064453,47.1549301147461,46.7042236328125,46.90140914916992,2179736.0,0.009720583613473721,-1.9090595723202763,-9.001625355553339,52.125682333778656,57.40973981727726,-0.1731217878897553,-0.450040522161153,0.05753391252925155,-0.06370996672688278,9.846499598243389,0.7887344360351634,0.23310089646079746,0.39061107635497905,-0.35506758528407545,1.1362897379940335,0.017771745535455352,0.7634504071745027,0.387792129197976,72.5190650304385,15.715187606268145,0.37283933081952564,3,-0.1924896240234375,-0.1361522674560547,0.410797119140625,0.1924877166748047,1.5962448120117188,2,0.042117875589618325,1.1621775937983816,46.36619567871094,-2.181832451547972,46.25352096557617,-3.499963726585457,46.2347412109375,0.042117875589618325
8593,2007-03-08,47.24882507324219,47.38028335571289,46.88262939453125,46.9295768737793,2171003.0,0.009225790102804776,-1.4091114742897242,-3.77777276215411,58.99278367690517,56.52792858793433,-0.5856753369386496,-0.8259546639219479,-0.38634603196022965,-0.4811742247814692,9.580510136422348,0.5633811950683594,0.29740138105210434,0.7600927352905273,-0.042276655526819695,1.5624621261078744,0.3589080398818538,1.1612774306992009,-1.3427238464355469,90.96754070517188,31.985064812783946,0.4011846954086735,3,-0.6056327819824219,-0.7042236328125,-0.02112579345703125,-0.23943519592285156,1.5868568420410156,3,0.028815607561959444,-1.9090595723202763,46.81690216064453,1.1621775937983816,46.36619567871094,-2.181832451547972,46.25352096557617,0.028815607561959444
8594,2007-03-09,47.3896713256836,47.69013977050781,47.10798263549805,47.43661880493164,2089530.0,0.002980947192297023,1.1016904802892065,-0.14705636344081227,56.571432993360546,54.78285134740806,-0.7082679323466863,-0.9036845216183238,-0.5271645287515199,-0.606146263228311,9.369656510695966,0.5821571350097656,0.3450810633002206,0.8314554214477639,-0.031136325441551094,1.6940471683370788,0.40015954800310993,1.2627512948924178,-1.4540864562988318,82.97875099135429,26.75417393544339,0.43129587344465586,3,-0.5915508270263743,-0.6901416778564524,-0.47887325286865945,-0.46478843688965554,1.6713600158691406,4,0.025955979102494142,-1.4091114742897242,47.24882507324219,-1.9090595723202763,46.81690216064453,1.1621775937983816,46.36619567871094,0.025955979102494142
8595,2007-03-12,47.78403854370117,47.88732528686523,47.32394409179688,47.32394409179688,1528062.0,0.008321796859642738,-1.4489806070756537,-9.800195010970699,61.74864115855806,55.95845063325824,-1.143386836992967,-1.212303166418053,-0.9281208044775013,-0.965842895092706,9.719284017309965,0.5633811950683452,0.362290333922175,1.1319257736206083,0.16561301601755218,2.0982385312236644,0.6487693948190838,1.6150821524221328,-1.7782714782714777,94.02173073059188,36.714188605990984,0.48315637880152695,3,-0.8779335021972656,-0.9859161376953196,-0.8732404708862305,-0.8591556549072266,1.3333320617675781,0,0.01807820490314027,1.1016904802892065,47.3896713256836,-1.4091114742897242,47.24882507324219,-1.9090595723202763,46.81690216064453,0.01807820490314027
8596,2007-03-13,47.45539855957031,47.88732528686523,47.33333206176758,47.78403854370117,3411834.0,-0.0068776100586454,1.0701766890230715,-0.714288083176504,60.427787349017564,56.178282953434035,-0.6703278564412045,-0.8082592343160826,-0.6109327473413231,-0.611137905050299,10.087805828825658,0.5539932250976491,0.3406019106486369,0.7291074752807631,-0.24506420561358766,1.703279156175114,0.2420216348335913,1.216193315727935,-1.3367380008544885,63.49200207646189,2.701512431425229,0.4870858404471745,3,-0.5492935180664062,-0.6572761535644602,-0.5446004867553711,-0.5305156707763672,1.3051643371582102,1,0.019588432549194845,-1.4489806070756537,47.78403854370117,1.1016904802892065,47.3896713256836,-1.4091114742897242,47.24882507324219,0.019588432549194845
8597,2007-03-14,47.57746505737305,48.02816772460938,47.13615036010742,47.74647903442383,2441939.0,0.00257223627886094,1.435903579315777,0.5142830611368411,58.42694919561112,56.36386201079981,-0.7489823106395406,-0.8535458262609836,-0.7456904207113695,-0.718458950031021,10.540446609195834,0.8920173645019602,0.2552241843425094,0.7746480941772447,-0.21515942557119416,1.7644556139256835,0.27974433430302525,1.269551854051464,-1.3526846149682612,60.65581959133617,0.8752101470719111,0.4949037598742177,3,-0.6009387969970703,-0.7089214324951172,-0.6995306015014648,-0.6854457855224609,1.7558670043945312,2,0.015591060624926989,1.0701766890230715,47.45539855957031,-1.4489806070756537,47.78403854370117,1.1016904802892065,47.3896713256836,0.015591060624926989
8598,2007-03-15,47.94366073608398,47.95305252075195,47.32394409179688,47.492958068847656,1437537.0,0.0076968303853377495,1.6799866745752219,-2.666659143231123,60.77735827387698,57.20972758330177,-1.020870208544764,-1.1741919939993082,-1.1045405075991894,-1.0728775106661388,10.940985815654889,0.629108428955071,0.34374254044031716,1.0737077713012653,-0.033616223056689876,2.1810317656592204,0.5200457741222877,1.6273697684802428,-1.5746093111028259,90.81630537971257,31.755551019034037,0.5536619971789789,3,-0.9671344757080007,-1.0751171112060476,-1.0657262802123952,-1.0516414642333913,1.3896713256836009,3,0.009792457008167554,1.435903579315777,47.57746505737305,1.0701766890230715,47.45539855957031,-1.4489806070756537,47.78403854370117,0.009792457008167554
8599,2007-03-16,47.46479034423828,48.02816772460938,47.3051643371582,47.98122024536133,1935957.0,-0.009988189981606554,1.3692411543004688,-1.1458328043403003,51.766786608181725,57.1019026519651,-0.39020211077686895,-0.6370211615334824,-0.6355429769283631,-0.583245850294027,11.246039862983748,0.723003387451179,0.33012290942878764,0.5370908737182631,-0.5677048914189342,1.6418866388554605,-0.015307008850335535,1.0894887562868618,-0.9630096152868717,36.842330341220304,-17.080606902393946,0.5523978825685995,3,-0.3708953857421875,-0.5962467193603516,-0.652583122253418,-0.6384983062744141,1.8967132568359375,4,0.028882284343879627,1.6799866745752219,47.94366073608398,1.435903579315777,47.57746505737305,1.0701766890230715,47.45539855957031,0.028882284343879627
8600,2007-03-19,47.90610122680664,48.02816772460938,47.52112579345703,47.55868530273438,2337675.0,0.009297647358552652,-1.4000000000000337,-0.6727261983025294,69.9588384484336,58.97736222641371,-0.6397151334598874,-1.0399506216839853,-1.069996819272248,-1.0105202942887246,12.036295429904811,0.5633773803711009,0.3497992380812036,0.9201858520507784,-0.26326568148351015,2.103637385585067,0.3284600852836306,1.5119116188179262,-1.2822095382025935,86.31568143621344,26.021464296271276,0.5917257667671445,3,-0.5399055480957031,-0.9859142303466797,-1.1220636367797852,-1.1079788208007884,1.7652626037597656,0,0.024108205117302273,1.3692411543004688,47.46479034423828,1.6799866745752219,47.94366073608398,1.435903579315777,47.57746505737305,0.024108205117302273
8601,2007-03-20,48.15962219238281,48.197181701660156,47.7746467590332,47.7746467590332,1133480.0,0.005292039199264131,-1.1951267848472538,1.1081110757304806,66.59037178415682,60.5845499431224,-0.6840169445616411,-1.231639849264809,-1.3032815332735126,-1.2537854511629902,12.5742811226503,0.4225349426269531,0.4361893172397089,1.0943641662597656,-0.18161975169601163,2.370348084215543,0.45637220728188055,1.7323561252376507,-1.4233884208983412,96.46009426805637,34.88986033739101,0.6379919589778877,3,-0.6197166442871094,-1.107980728149414,-1.4342708587646484,-1.3614997863769602,1.3802833557128906,1,0.01988695860735845,-1.4000000000000337,47.90610122680664,1.3692411543004688,47.46479034423828,1.6799866745752219,47.94366073608398,0.01988695860735845
8602,2007-03-21,48.53520965576172,48.62910842895508,47.88732528686523,48.09389877319336,1203876.0,0.007798804190750408,1.3582044301072886,1.1463351796985701,71.64503287498017,61.99035540957517,-0.8830968465376685,-1.5132439105698197,-1.6574835567799013,-1.615479628413766,13.476060540952892,0.7417831420898509,0.5464063446682985,1.3610315322875977,-0.02728249587953968,2.749345560454735,0.6668745182040325,2.0551885463711628,-1.6528810912596796,92.90764815711223,28.9172070715547,0.6941570140835672,3,-0.6666641235351562,-1.2676048278808594,-1.964787483215332,-1.7370872497558665,1.3051681518554688,2,0.0046430878235641515,-1.1951267848472538,48.15962219238281,-1.4000000000000337,47.90610122680664,1.3692411543004688,47.46479034423828,0.0046430878235641515
8603,2007-03-22,48.71361541748047,48.845069885253906,48.35680770874024,48.35680770874024,1349462.0,0.003675800784298744,-1.7368364783236914,0.8085178109899828,80.27525414884607,64.62411331574023,-0.9296319379899955,-1.6185975916562825,-1.8153196165209664,-1.7785137766832761,13.640974163946556,0.48826217651366477,0.6651729063359113,1.4403762817382812,-0.09061297992884221,2.9713655434054047,0.674881650904716,2.2058709125718465,-1.621673269244063,91.46347203333359,21.35226840866423,0.7654946308335632,3,-0.7230052947998047,-1.3380298614501953,-2.2652587890625,-1.9154930114746165,0.9671363830566406,3,0.01272163108765545,1.3582044301072886,48.53520965576172,-1.1951267848472538,48.15962219238281,-1.4000000000000337,47.90610122680664,0.01272163108765545
8604,2007-03-23,48.58216094970703,48.76995468139648,48.45070266723633,48.72300338745117,935390.0,-0.0026985159415260362,1.7199895997530983,-0.39472924573689777,77.67860948358035,66.39410979629825,-0.6830655957386824,-1.4194082874804153,-1.6722690737472945,-1.6408418132932923,13.922546271206965,0.31925201416014914,0.7672410440256172,1.2197198867797852,-0.4000305357621414,2.8394703093217117,0.40984467550882187,2.0295950980507484,-1.2447809182881784,80.1419911025056,4.389312291334974,0.8098752112709626,3,-0.5915508270263672,-1.2065753936767578,-2.0892038345336914,-1.784038543701179,1.5305137634277415,4,0.01546187113492481,-1.7368364783236914,48.71361541748047,1.3582044301072886,48.53520965576172,-1.1951267848472538,48.15962219238281,0.01546187113492481
8605,2007-03-26,48.40375518798828,48.49765396118164,48.01877975463867,48.49765396118164,1236572.0,-0.0036722483774124237,9.199796871826122,0.6666937515235232,73.84616208822125,67.88504032287645,-0.4553984701288769,-1.2145300196846307,-1.4919715818703594,-1.4540444259597791,13.078710795073164,0.5633811950683594,0.7973029941095859,0.9849761962890611,-0.6993549630097107,2.669307355587833,0.14281061663967876,1.8271417759384434,-0.8552985770325208,58.771939202793966,-19.82251651336548,0.8421655796493845,3,-0.4131450653076172,-1.0281696319580078,-1.8920183181762695,-1.605632781982429,1.3427238464355469,0,0.01978665517512601,1.7199895997530983,48.58216094970703,-1.7368364783236914,48.71361541748047,1.3582044301072886,48.53520965576172,0.01978665517512601
8606,2007-03-27,48.30046844482422,48.41314697265625,47.94366073608398,48.41314697265625,1039653.0,-0.0021338580604526314,7.333197914550874,1.2,68.89950664992368,69.04865781780006,-0.24544328687054673,-0.9873382794499577,-1.3806893861481768,-1.3443807667894916,14.192146219948077,0.46948623657227273,0.8387080866582721,0.7708913803100614,-0.8335225747976622,2.375305335417785,-0.03131559724380395,1.5730983578639268,-0.5704859754667169,43.13709089605606,-34.729407937113315,0.8022069775538624,3,-0.22535133361816406,-0.9248828887939453,-1.779341697692871,-1.5023460388183665,1.3333358764648438,1,0.02838265196761447,9.199796871826122,48.40375518798828,1.7199895997530983,48.58216094970703,-1.7368364783236914,48.71361541748047,0.02838265196761447
8607,2007-03-28,47.99060821533203,48.43192672729492,47.91549301147461,48.17840576171875,1164578.0,-0.006415263442965502,-2.055568094614725,1.6666666666666667,59.75307106329113,68.93484812773498,0.14436595070771574,-0.6150956369027796,-1.0726263092435744,-1.0330291332542743,15.339057189097588,0.5164337158203125,0.8114957003318324,0.4014068603515639,-1.1769738785994477,1.9797875993025755,-0.3877835091239419,1.1905972298270697,-0.1045135077490329,8.080580097914094,-65.31439769269267,0.7891903694755052,3,0.08450889587402344,-0.6150226593017578,-1.4248809814453125,-1.192485809326179,1.971832275390625,2,0.03228334439547065,7.333197914550874,48.30046844482422,9.199796871826122,48.40375518798828,1.7199895997530983,48.58216094970703,0.03228334439547065
8608,2007-03-29,48.05633926391602,48.59154891967773,47.7746467590332,48.59154891967773,1370229.0,0.0013696648371084308,2.0526435831278786,2.849928905139067,58.942073997513326,69.73210228210515,0.10761621910330632,-0.6014762292727127,-1.1336763324110564,-1.0889252991154663,16.656137000465414,0.8169021606445241,0.819797397253474,0.39718475341797443,-1.13048782873733,1.9248573355732788,-0.36665153765967773,1.1610210444956266,0.7887306213378835,28.30204588485186,-42.06798470211935,0.7638362910776516,3,0.12675857543944602,-0.6807537078857493,-1.490612030029304,-1.2582168579101705,2.028167724609368,3,0.03712389605674238,-2.055568094614725,47.99060821533203,7.333197914550874,48.30046844482422,9.199796871826122,48.40375518798828,0.03712389605674238
8609,2007-03-30,48.29108047485352,48.7042236328125,47.859153747558594,48.21596145629883,1420923.0,0.004884708542786553,-1.142850233601919,-0.14035437841229909,57.10525471748554,68.3039263119998,0.0026936437666549295,-0.7107007360454887,-1.3566744731879083,-1.309518202547892,18.118717164722817,0.8450698852539062,0.8450483979907659,0.5291090011596751,-0.8659516336156443,1.9241696359349945,-0.16842131622798462,1.2266393185473348,0.5325809478759709,55.55578353845031,-11.334092170202588,0.6975303173876592,3,0.018777847290031957,-0.9154949188232493,-1.6995315551757884,-1.4929580688476705,2.037555694580078,4,0.028776977280664306,2.0526435831278786,48.05633926391602,-2.055568094614725,47.99060821533203,7.333197914550874,48.30046844482422,0.028776977280664306
8610,2007-04-02,48.73239517211914,48.88262939453125,48.17840576171875,48.2347412109375,2383257.0,0.009138637879420042,-1.3077009619170838,6.6248730448907,67.34695358109298,68.38799095610383,-0.34540847668269237,-1.008488121281161,-1.7775461184086083,-1.730676342882525,19.124214062825548,0.7042236328125,0.8388070923968058,0.846479988098146,-0.4187206976476787,2.1116806738439706,0.21387964522523362,1.4790803309710583,-0.9577484130859375,86.44074215616403,18.33118709112219,0.6326003428729131,4,-0.40375709533691406,-1.3380298614501953,-2.117372512817383,-1.9342727661132884,2.075115203857422,0,0.028323654853010805,-1.142850233601919,48.29108047485352,2.0526435831278786,48.05633926391602,-2.055568094614725,47.99060821533203,0.028323654853010805
8611,2007-04-03,48.89201736450195,48.976524353027344,48.685447692871094,48.82629013061523,1591004.0,0.0032754842403917017,1.4799791991679667,0.132074170033052,67.67675627762304,67.94707133417526,-0.43607266885228313,-1.021555445582493,-1.9256490336036691,-1.8723075393039608,20.24224381871432,0.29107666015625,0.9384176534488446,0.8798110961914034,-0.24289110883696452,2.0025133012197713,0.3184599936772159,1.441162198705591,-1.0952109527587908,92.96875247964705,22.92839025799161,0.5613511025141849,4,-0.5164318084716797,-1.450704574584961,-2.1948347091674805,-2.093894958496101,1.0985908508300781,1,0.01747650671788925,-1.3077009619170838,48.73239517211914,-1.142850233601919,48.29108047485352,2.0526435831278786,48.05633926391602,0.01747650671788925
8612,2007-04-04,48.78873062133789,48.95774459838867,48.72300338745117,48.89201736450195,1385139.0,-0.002112548197674813,1.0,-1.5714451538013392,62.228254869664035,65.94184919204393,-0.3274801330634176,-0.8042018118607217,-1.8090813820613576,-1.7541464307146697,21.56495788578744,0.2347412109375,0.9084873215855467,0.6779329299926786,-0.34465603746151174,1.700521897446869,0.166638446265587,1.1892274137197703,-0.9447354919433621,84.37497024423531,16.26191655974641,0.511294483727095,4,-0.4131450653076172,-1.3380260467529297,-2.091547966003418,-1.9906082153320384,1.0422554016113281,2,0.017321083971419737,1.4799791991679667,48.89201736450195,-1.3077009619170838,48.73239517211914,-1.142850233601919,48.29108047485352,0.017321083971419737
8613,2007-04-05,48.610328674316406,48.79812240600586,48.56338119506836,48.71361541748047,1189073.0,-0.0036566220262238547,-1.3809634358676726,1.0,68.15473383584468,64.88364078673997,-0.18469257995457156,-0.5465936922404211,-1.6252517058392968,-1.559207737196104,22.359772852107238,0.2347412109375,0.8860299423492322,0.4314558029174833,-0.528902544510828,1.3918141503457946,-0.04872337079667233,0.911634976631639,-0.7210323759765629,67.22701698803736,-4.6415725092998485,0.48017917371415536,4,-0.2347431182861328,-1.1596240997314453,-1.9131460189819336,-1.812206268310554,1.4366188049316406,3,0.027815319362789026,1.0,48.78873062133789,1.4799791991679667,48.89201736450195,-1.3077009619170838,48.73239517211914,0.027815319362789026
8614,2007-04-09,48.61971664428711,48.77934265136719,48.52582168579102,48.6948356628418,1018140.0,0.00019312706222573972,1.0769086533953605,0.7272861574826415,63.10344344512622,63.69000538195163,-0.21030931154195542,-0.4839154320129708,-1.6226342214196663,-1.5498874318413343,22.626395929636363,0.25352096557616477,0.8027679398355616,0.3793415069580064,-0.5240698426731569,1.2827528565891697,-0.07236416785757172,0.8310471817735845,-0.686931223759764,55.29389834721014,-14.138038274274514,0.4517056748155807,4,-0.24413108825683594,-1.1690120697021484,-1.9225339889526367,-1.821594238281257,1.11737060546875,0,0.030127496524815722,-1.3809634358676726,48.610328674316406,1.0,48.78873062133789,1.4799791991679667,48.89201736450195,0.030127496524815722
8615,2007-04-10,48.64788818359375,48.75117492675781,48.44131469726562,48.45070266723633,995882.0,0.0005794262338620904,-1.8695882571139675,-2.624974608978265,59.77447743094269,62.6761132465093,-0.22373709754413085,-0.46804833923452804,-1.6397389132572329,-1.5573478157103366,22.497355285212684,0.3098602294921946,0.6645268868721459,0.3643205642700167,-0.5297810786892043,1.2584222072292377,-0.08273025720959026,0.8113713857496236,-0.6733532057664036,38.59674131516382,-26.283775441317694,0.4470508214796099,4,-0.27230262756347656,-1.197183609008789,-1.9507055282592773,-1.8497657775878977,1.6619720458984375,1,0.03454924866413167,1.0769086533953605,48.61971664428711,-1.3809634358676726,48.610328674316406,1.0,48.78873062133789,0.03454924866413167
8616,2007-04-11,48.38497543334961,48.57276916503906,48.26291275024414,48.45070266723633,1304945.0,-0.005404402124341456,-1.0000246226577696,-0.33332688475750133,46.85041322181862,61.24248459745679,0.05858436715669768,-0.13905257871433463,-1.3834186988898836,-1.2760919476232502,22.16399993758461,0.3849754333496094,0.5324839141708324,0.054928970336916905,-0.7501141076508091,0.8599720483246429,-0.34759256865694255,0.45745050933077636,-0.3703608805142622,17.567226290997333,-41.960033969817175,0.40252153899386184,4,-0.009389877319335938,-0.8169021606445312,-1.6877927780151367,-1.586853027343757,1.6525840759277344,2,0.05006791717738901,-1.8695882571139675,48.64788818359375,1.0769086533953605,48.61971664428711,-1.3809634358676726,48.610328674316406,0.05006791717738901
8617,2007-04-12,48.31924819946289,48.507041931152344,48.05633926391602,48.06572723388672,1067450.0,-0.0013584223883147395,-2.3103767108895727,-3.8571677307022636,41.32230711248323,59.28473272134233,0.1964952136748508,-0.015708835388295483,-1.307021442373511,-1.1971650970545795,22.097596620181847,0.450702667236321,0.4248436520849168,-0.047887420654298296,-0.7711365102511252,0.6753616689425286,-0.4095119654527082,0.3137371241441116,-0.2661572546198627,35.44282966665576,-19.216688105626552,0.36162454479841305,4,0.09859085083007812,-0.47887420654296875,-1.622065544128418,-1.5211257934570384,2.0563392639160085,3,0.034589942479438696,-1.0000246226577696,48.38497543334961,-1.8695882571139675,48.64788818359375,1.0769086533953605,48.61971664428711,0.034589942479438696
8618,2007-04-13,48.41314697265625,48.53520965576172,48.30046844482422,48.35680770874024,1115588.0,0.001943299548158084,-1.7777100683864853,0.22222723784586193,46.21850173942434,58.07509350155776,0.17716282764443037,-0.07655655606440348,-1.3604850744337043,-1.2774840908003569,22.05382604562798,0.2347412109375,0.3584012253658102,0.022537040710446377,-0.6727764618421119,0.7178505432630047,-0.32511971056583633,0.3701937919867291,-0.35680770874022727,49.35076583777802,-1.999245110186699,0.3476567512762801,4,0.10328483581542969,-0.4835700988769531,-1.7605657577514648,-1.6150245666503977,1.9154891967773509,4,0.02928624018376169,-2.3103767108895727,48.31924819946289,-1.0000246226577696,48.38497543334961,-1.8695882571139675,48.64788818359375,0.02928624018376169
8619,2007-04-16,48.8356819152832,48.845069885253906,48.45070266723633,48.53520965576172,1148709.0,0.008727690081076656,1.4705994814133279,5.333265623942713,58.71214161394718,57.11566994965266,-0.17879897585589788,-0.4122585065328792,-1.7404736964728045,-1.6872926579893317,22.138831813739465,0.43192291259765625,0.3727862848283223,0.37652740478515767,-0.19349920472162552,0.9465540142919409,0.09151410003176608,0.6615407095385493,-0.7793426513671804,98.80973684592355,46.399255734250964,0.2850133047533931,4,-0.31925010681152344,-0.7934284210205078,-2.2417850494384766,-2.037559509277351,1.5117378234863281,0,0.02480288011675702,-1.7777100683864853,48.41314697265625,-2.3103767108895727,48.31924819946289,-1.0000246226577696,48.38497543334961,0.02480288011675702
8620,2007-04-17,49.06103134155274,49.28638458251953,48.82629013061523,48.85446166992188,1378430.0,0.004614442092985671,-2.4999782359509823,0.6874833369304404,64.6209195668659,56.77613253734632,-0.39406958523274227,-0.5761885737760295,-1.9073700785456609,-1.9005751261706294,22.548385597165428,0.460094451904304,0.39761657092157066,0.5441303253173899,-0.02399006602009024,1.11225071665487,0.2600701296486534,0.8281905209861264,-0.9678846740722662,81.67927331143888,26.935163398325727,0.28406019566873864,4,-0.38966941833496804,-0.8497638702392649,-2.312206268310554,-2.262908935546889,0.8262939453124858,1,0.013779895972764189,1.4705994814133279,48.8356819152832,-1.7777100683864853,48.41314697265625,-2.3103767108895727,48.31924819946289,0.013779895972764189
8621,2007-04-18,49.11737060546875,49.19248962402344,48.82629013061523,49.06103134155274,953921.0,0.0011483505824365636,2.5453991468617385,0.2727373455706845,74.00001950071666,58.08410638524106,-0.4638607129300709,-0.5872029762372577,-1.904001999175918,-1.9416986444776398,22.654063954462263,0.36619949340821023,0.421247427600278,0.5525821685791001,-0.04919855192966338,1.1543628890878637,0.25169180832472193,0.8534725288334783,-0.9526296630859292,86.25953251521938,24.554761567200686,0.3008903602543806,4,-0.44600868225097656,-0.9061031341552734,-2.265256881713867,-2.3192481994628977,0.9765281677246094,2,0.02427836851451226,-2.4999782359509823,49.06103134155274,1.4705994814133279,48.8356819152832,-1.7777100683864853,48.41314697265625,0.02427836851451226
8622,2007-04-19,48.76056289672852,49.7652587890625,48.6948356628418,49.7652587890625,1072242.0,-0.007264389448007225,1.1308400569530137,-17.832960931683346,63.345169489320064,57.54971034673832,-0.12456849352658139,-0.2241384224432963,-1.48979650459696,-1.5720452945415602,22.36478552695045,1.0704231262207031,0.3565203788945155,0.18450679779053303,-0.4233503010077939,0.79236389658886,-0.11942175160862689,0.48843534718969295,-0.5285233359374999,31.410259749053836,-33.093756781731486,0.30392854939916225,4,0.15023612976073508,-0.3098583221435618,-1.90844917297364,-1.9624404907226705,1.4647903442382741,3,0.026189127784546073,2.5453991468617385,49.11737060546875,-2.4999782359509823,49.06103134155274,1.4705994814133279,48.8356819152832,0.026189127784546073
8623,2007-04-20,49.33333206176758,49.35211181640625,48.9295768737793,49.09859085083008,1492385.0,0.011746565892853722,2.1034434451262225,-0.23364404366397887,67.50786258231042,58.03909025086989,-0.6526247488631469,-0.7885277076964599,-1.9976316096653974,-2.1330055473551965,21.73471023766087,0.5915489196777273,0.28865477151501295,0.726290130615233,0.031888368936193956,1.420691892294272,0.3790892497757099,1.073491011454756,-0.9786349627148354,67.14277008615711,1.4446153365934293,0.34720088083952033,4,-0.4225330352783203,-0.7981204986572266,-2.410797119140625,-2.4647884368896484,1.1643218994140625,4,0.021126799225853476,1.1308400569530137,48.76056289672852,2.5453991468617385,49.11737060546875,-2.4999782359509823,49.06103134155274,0.021126799225853476
8624,2007-04-23,49.33333206176758,49.530517578125,49.20187759399414,49.2957763671875,749334.0,0.0,-1.9166652560304698,0.15998764950598024,61.8518184143608,58.269905915694125,-0.6043019035447799,-0.7687822806449276,-1.9313587500428895,-2.1180782791873582,21.164312086902452,0.3286399841308594,0.2560595049036749,0.6887315750122056,-0.07754252327059419,1.4550056732950054,0.30559452587080926,1.071868624153602,-0.865790027514052,59.64897275529659,-3.2838851020177984,0.3831370491413989,4,-0.4225330352783203,-0.7981204986572266,-2.410797119140625,-2.4647884368896484,1.323944091796875,0,0.020175083783512848,2.1034434451262225,49.33333206176758,1.1308400569530137,48.76056289672852,2.5453991468617385,49.11737060546875,0.020175083783512848
8625,2007-04-24,49.36150360107422,49.54929733276367,49.20187759399414,49.42723083496094,722603.0,0.0005710447303937105,1.2424287191608805,-1.750126968004063,59.76566777384391,59.7049341992525,-0.581782434816617,-0.7605147428924752,-1.88853656993696,-2.1266593235278464,21.823546687939395,0.34741973876953125,0.21914093342203955,0.6690156936645479,-0.15165995690307454,1.4896913442321704,0.2586778683807367,1.0793535189483592,-0.7901442264359773,62.280786158478996,3.0172566155296323,0.41033782528381063,4,-0.45070457458496094,-0.7183113098144531,-2.380284309387207,-2.492959976196289,1.323944091796875,1,0.01997338139581828,-1.9166652560304698,49.33333206176758,2.1034434451262225,49.33333206176758,1.1308400569530137,48.76056289672852,0.01997338139581828
8626,2007-04-25,49.671363830566406,49.69013977050781,49.28638458251953,49.51173782348633,834641.0,0.006277366102872106,3.095339433922111,-2.4286128845037727,66.90652843925695,62.5476254577829,-0.7710645519742627,-1.014414532339785,-2.1244577727329528,-2.4149283493615172,22.791394020534575,0.40375518798828125,0.2177222565490169,0.9103311538696275,0.0030835416093211165,1.8175787661299339,0.4567073477394743,1.3639549599997807,-1.0044925027742266,91.22823898362466,33.6894936510197,0.45362380613015235,4,-0.6385002136230469,-0.9014110565185547,-2.528172492980957,-2.8028202056884766,1.333332061767571,2,0.004347806052507064,1.2424287191608805,49.36150360107422,-1.9166652560304698,49.33333206176758,2.1034434451262225,49.33333206176758,0.004347806052507064
8627,2007-04-26,49.5399055480957,49.671363830566406,48.920188903808594,48.920188903808594,1130711.0,-0.0026465607612289332,-1.4242528700255455,3.882303739992831,68.13179617754784,64.98243595090774,-0.5009245352102738,-0.8020574376400731,-1.921485115750471,-2.257926262448372,23.45823905213359,0.7511749267578125,0.22828328592517266,0.7014080047607436,-0.19334742552690187,1.596163435048389,0.25403028961692087,1.1487857199045663,-0.785163223401895,80.48781696211813,23.175946169139948,0.4473777151438236,4,-0.43192481994628906,-0.7699527740478516,-2.2441320419311523,-2.586854934692383,1.2018775939941406,3,0.011182767083796952,3.095339433922111,49.671363830566406,1.2424287191608805,49.36150360107422,-1.9166652560304698,49.33333206176758,0.011182767083796952
8628,2007-04-27,49.84037780761719,49.89671325683594,49.3145523071289,49.5399055480957,1144343.0,0.006065257012445757,1.8182044818703427,0.48485426733556986,71.38154949397497,66.3901479375775,-0.6455388036560379,-1.014009873261621,-2.163336605249654,-2.5348961672104195,23.983266167761556,0.5821609497070384,0.3116552882369277,0.9126783370971694,-0.009063994035969358,1.8344206682303081,0.45180717153060357,1.3735495026637352,-1.0047941657738875,94.23102464940037,35.14934627572126,0.4608711655665688,4,-0.5446033477783203,-1.0046977996826172,-2.2723026275634766,-2.6713638305664062,-0.06573104858398438,4,0.007724167638447854,-1.4242528700255455,49.5399055480957,3.095339433922111,49.671363830566406,1.2424287191608805,49.36150360107422,0.007724167638447854
8629,2007-04-30,49.68075180053711,50.7042236328125,49.68075180053711,50.610328674316406,2191025.0,-0.0032027447242922724,-1.2020165542938983,-3.093719451039141,67.29552356265091,66.68732615933138,-0.3949685335790676,-0.7851923143561663,-1.9363522336246959,-2.3497587509597295,24.70082305054922,1.0234718322753906,0.42136366144928417,0.6835687637329073,-0.24559465628166066,1.6127321837474753,0.21898705372561977,1.1481504737401949,-0.7605628967285156,42.6316194614197,-18.254690636966266,0.4645817100072852,4,0.018777847290039062,-0.4413166046142578,-1.9976539611816406,-2.403757095336914,-0.018779754638671875,0,0.016443031376101258,1.8182044818703427,49.84037780761719,-1.4242528700255455,49.5399055480957,3.095339433922111,49.671363830566406,0.016443031376101258
8630,2007-05-01,50.11267471313477,50.18779373168945,49.60563278198242,49.87793350219727,1263836.0,0.00869396893049812,2.024375743163013,-0.2525247965594645,77.38087753068763,67.06297705155038,-0.7398289479032769,-1.168305787274818,-2.30843331291306,-2.7571477946827585,25.053277882522323,0.5821609497070312,0.5320285596877454,1.0464776992797908,0.0022113865733999205,2.0907440119861818,0.5243445429265918,1.5686108556329899,-0.9784016418457071,66.84207375222951,0.45651993589611095,0.5221331563531971,5,-0.4131450653076243,-0.8732395172119212,-2.429576873779304,-2.8356800079345774,-1.427227020263679,1,0.010867538872095794,-1.2020165542938983,49.68075180053711,1.8182044818703427,49.84037780761719,-1.4242528700255455,49.5399055480957,0.010867538872095794
8631,2007-05-02,49.74647903442383,50.09389877319336,49.48356628417969,50.09389877319336,1683446.0,-0.007307446285938601,2.5135164811032786,-1.4800117004680187,70.65214271362554,67.8748629653621,-0.30732843323016823,-0.774524029202091,-1.8799685584475583,-2.371896833135537,25.131361176929968,0.6291084289550852,0.5740873893228127,0.6375589370727539,-0.4458836722246957,1.7210015463702035,0.0958376324240291,1.1792802417214787,-0.4238118957519532,46.31580973070986,-22.993044938948387,0.541721304648723,5,0.06572723388671875,-0.5070438385009766,-2.0633811950683594,-2.469484329223633,-0.8732414245605469,2,0.018875077727561695,2.024375743163013,50.11267471313477,-1.2020165542938983,49.68075180053711,1.8182044818703427,49.84037780761719,0.018875077727561695
8632,2007-05-03,49.63380432128906,49.7652587890625,49.19248962402344,49.727699279785156,2161950.0,-0.002264978654203831,5.77777276215411,0.270263741572787,67.56754976195077,67.88149487421103,-0.06454557339053935,-0.6274627111983619,-1.6980880577301534,-2.245726065609901,24.927450466905995,0.5727691650390625,0.5808140174727896,0.48263053894042685,-0.6140680605766562,1.5793291384575099,-0.06571876081811467,1.0309798386989684,1.0704193115234375,29.19261554611246,-40.8793555420569,0.5483492997585424,5,0.17840194702148438,-0.39436912536621094,-1.9084529876708984,-2.356809616088867,-0.384979248046875,3,0.027620118783780345,2.5135164811032786,49.74647903442383,2.024375743163013,50.11267471313477,-1.2020165542938983,49.68075180053711,0.027620118783780345
8633,2007-05-04,49.962440490722656,50.04694747924805,49.41783905029297,49.82159423828125,1089815.0,0.006621216606856661,3.0605948687644653,-1.5000406272852849,66.66662904953162,68.41647383367446,-0.32917422527849993,-0.8955221359566465,-1.9643809441682833,-2.5454747662337667,25.37789555515254,0.6291084289550781,0.5717408332958342,0.7436611175537138,-0.37905008019821906,1.8663723153056466,0.1823055186777509,1.3050167164296766,0.7115484619140631,50.93163626820627,-14.86469687659227,0.5613555988759651,5,-0.15023422241210938,-0.7230052947998047,-2.237089157104492,-2.685445785522461,-1.4647865295410156,4,0.015598570520427346,5.77777276215411,49.63380432128906,2.5135164811032786,49.74647903442383,2.024375743163013,50.11267471313477,0.015598570520427346
8634,2007-05-07,50.08450698852539,50.21596145629883,49.92488479614258,50.09389877319336,689268.0,0.002443165237802969,1.2963074422943814,-0.06668111153241969,65.616043843985,69.06651561924569,-0.3726713424230397,-0.9509808676129836,-2.0235192615433846,-2.643347854049054,26.05421102303378,0.29107666015625,0.6245161364189542,0.7924880981445312,-0.35648028790081554,1.941456484189878,0.2180039051218614,1.366972291167201,0.5598519775390614,87.15602485305463,22.403436755160783,0.5744841930226732,5,-0.27230072021484375,-0.8028182983398438,-2.3051652908325195,-2.8075122833251953,-1.1079826354980469,0,-0.006186748120794672,3.0605948687644653,49.962440490722656,5.77777276215411,49.63380432128906,2.5135164811032786,49.74647903442383,-0.006186748120794672
8635,2007-05-08,50.3286361694336,50.55398941040039,49.92488479614258,49.92488479614258,1454577.0,0.004874345293328863,-2.1162970871401443,-42.98984565394064,67.47963720198977,69.13019437066046,-0.5198538319869144,-1.120168043978822,-2.216023925738355,-2.8619182685512,27.192451069680413,0.6291046142578125,0.6257278201213126,0.9525798797607479,-0.2429411472691001,2.148100906790596,0.35481936624582744,1.5503403932756683,0.28668540979003154,83.44816185638409,20.531382336784652,0.5977605135149238,5,-0.516429901123054,-0.948354721069343,-2.485914230346687,-3.0516414642334055,-1.408447265625007,1,-0.013246218738986015,1.2963074422943814,50.08450698852539,3.0605948687644653,49.962440490722656,5.77777276215411,49.63380432128906,-0.013246218738986015
8636,2007-05-09,50.80751037597656,50.8356819152832,50.41314697265625,50.41314697265625,2760161.0,0.009514945029124311,-1.1428709615012576,0.9767481410795267,78.5340002318474,70.28599482113819,-0.9170554566305285,-1.4843498252341334,-2.598201283336543,-3.3222346687415722,29.06901599509969,0.5070457458496023,0.6713225308029891,1.3103273391723604,0.0485474135077979,2.572107264836923,0.6794373763400756,1.9412173020046453,-1.615020751953125,98.28556040236516,30.087001399765327,0.6308899628322813,5,-0.7934246063232422,-1.3614997863769531,-2.9460086822509766,-3.5117359161376953,-1.82159423828125,2,-0.041766712586429944,-2.1162970871401443,50.3286361694336,1.2963074422943814,50.08450698852539,3.0605948687644653,49.962440490722656,-0.041766712586429944
8637,2007-05-10,49.99060821533203,50.62910842895508,49.50234603881836,50.61971664428711,1633710.0,-0.01607837413404911,2.478241414028415,-1.5952505320177983,58.57841160403912,68.86342394447864,-0.03296435691324717,-0.5647694711568505,-1.7151065461960258,-2.4892375924042085,30.890076763878938,1.3051643371582031,0.7094699865482141,0.4098571777343736,-0.7398509288825892,1.5595652843513363,-0.16499687557410425,0.9847112310428514,-0.7652547454833964,40.397224486721065,-26.78092344113538,0.5748540533084799,5,0.023477554321289062,-0.5445976257324219,-2.0821590423583984,-2.647886276245117,-1.2394332885742188,3,-0.02235161053963841,-1.1428709615012576,50.80751037597656,-2.1162970871401443,50.3286361694336,1.2963074422943814,50.08450698852539,-0.02235161053963841
8638,2007-05-11,49.83098602294922,50.04694747924805,49.58685302734375,50.04694747924805,1435940.0,-0.003193043615217661,3.2608941409216965,0.34328177204290644,56.235308737567074,67.634511186136,0.13989719415067725,-0.30934008085175435,-1.4852412632291134,-2.318483186901581,32.734421257579555,0.4600944519042969,0.6980696169778611,0.17934303283691122,-0.8339882515179298,1.1926743171917522,-0.3273226093405128,0.6860086750143353,-0.5734259841918927,24.647951797577292,-41.68636537213604,0.5066656421774213,5,0.18309974670410156,-0.3849754333496094,-1.9178409576416016,-2.4882640838623047,-1.0798110961914062,4,-0.011682709819125892,2.478241414028415,49.99060821533203,-1.1428709615012576,50.80751037597656,-2.1162970871401443,50.3286361694336,-0.011682709819125892
8639,2007-05-14,50.04694747924805,50.29108047485352,49.71831130981445,49.7652587890625,1232418.0,0.004333878847979644,-2.0500218369440844,-1.3043470580961969,58.20222523903469,65.50354982039677,-0.020849230485900705,-0.45313631556074796,-1.6133802294489357,-2.519394897036271,34.02184959848973,0.5727691650390696,0.7008470004493361,0.3347412109375014,-0.6161150609476138,1.2855974828226167,-0.1406869250050562,0.810169346880059,-0.7578250029602032,40.84503012651419,-24.927914356769605,0.47542813594255645,5,-0.03286170959472656,-0.6009368896484375,-2.1338024139404297,-2.704225540161133,-1.5962448120117188,0,-0.03095680348354557,3.2608941409216965,49.83098602294922,2.478241414028415,49.99060821533203,-1.1428709615012576,50.80751037597656,-0.03095680348354557
8640,2007-05-15,49.73708724975586,50.13145446777344,49.69013977050781,50.04694747924805,1492385.0,-0.006191391185659589,-1.1860509060675346,-1.1000094795715234,50.78646597458513,63.296252404947836,0.25717591735910617,-0.09489614568074956,-1.218092823566785,-2.196583713750698,34.440132013771255,0.441314697265625,0.6564846916652058,-0.008921813964846592,-0.9090205260858966,0.8911768981562034,-0.4589711700253716,0.4411275420956784,-0.4170335846881059,17.605557240376967,-43.090730325069394,0.4500493560605235,5,0.27699851989746094,-0.29107666015625,-1.8239421844482422,-2.3943653106689453,-1.0704193115234375,1,-0.015291665410749333,-2.0500218369440844,50.04694747924805,3.2608941409216965,49.83098602294922,2.478241414028415,49.99060821533203,-0.015291665410749333
8641,2007-05-16,50.30986022949219,50.35680770874024,49.74647903442383,49.7652587890625,1158614.0,0.011516013731566854,-1.0967695432802813,-1.7575712808391195,58.33335397690065,62.270230651053375,-0.2539866575856209,-0.6047563092144514,-1.7006540300389972,-2.7556422834256438,34.99285036841759,0.6197204589843821,0.650132027758886,0.5042266845703125,-0.3783513913792831,1.386804760519908,0.0629376465955147,0.9455157225451103,-0.9594939994201255,71.66676823281671,12.917379978988492,0.44128903797479796,5,-0.18309974670410156,-0.8638496398925781,-2.3967151641845703,-2.9671382904052734,-2.0845069885253906,2,-0.02762224580518613,-1.1860509060675346,49.73708724975586,-2.0500218369440844,50.04694747924805,3.2608941409216965,49.83098602294922,-0.02762224580518613
8642,2007-05-17,50.037559509277344,50.30046844482422,49.97183227539063,50.18779373168945,1623273.0,-0.0054124722066951625,-1.3333288192517228,-0.27586086128155557,52.14722601163464,60.6569636468426,0.09120041929917022,-0.24441207199130588,-1.3539755633813826,-2.465374135403124,34.60463366123102,0.3380279541015554,0.5611436783824502,0.16807613372802876,-0.5689256532442712,0.9050779207003288,-0.20042475975812124,0.5365770272141788,-0.6574869655010573,58.53675454198589,4.098935911155458,0.36850089348614956,5,0.1314544677734375,-0.5915489196777344,-2.065730094909668,-2.6948375701904297,-1.3051643371582031,3,-0.021017079607710487,-1.0967695432802813,50.30986022949219,-1.1860509060675346,49.73708724975586,-2.0500218369440844,50.04694747924805,-0.021017079607710487
8643,2007-05-18,50.3755874633789,50.42253494262695,50.02816772460938,50.07511520385742,1407078.0,0.006755484428429881,-1.000000000000036,-2.0000253916664077,57.28347354034218,59.7311225019934,-0.20345501955518586,-0.5273930122964856,-1.626088645448121,-2.784036315051658,34.25739496230049,0.394367218017571,0.5249571114546754,0.4539913177490149,-0.2706768185422561,1.178659454040286,0.0916572496033794,0.8163253858946504,-0.966402732172476,93.58987046402636,36.10300717616971,0.36233406814563546,5,-0.2065734863281179,-0.8075122833251882,-2.246480941772454,-3.032865524291985,-1.8591537475585866,4,-0.03224602666523679,-1.3333288192517228,50.037559509277344,-1.0967695432802813,50.30986022949219,-1.1860509060675346,49.73708724975586,-0.03224602666523679
8644,2007-05-21,50.3286361694336,50.4600944519043,50.16901397705078,50.27230072021485,1432212.0,-0.0009320247427274664,-1.2143064422517666,0.18748968476646755,52.462516148395615,58.062553496038504,-0.1321267651882465,-0.42378024932431657,-1.516949626107099,-2.7125482174672726,33.64215401900744,0.2910804748535156,0.5112055200229122,0.3572748184204144,-0.33319092784218896,1.0477405646830178,0.012041945289112732,0.7025076915517161,-0.8909214945456441,82.92649091602804,25.523230214727064,0.34523287313130036,5,-0.1596221923828196,-0.6854438781738352,-2.1056318283081126,-2.985914230346687,-2.0657234191894602,0,-0.031343214574009015,-1.000000000000036,50.3755874633789,-1.3333288192517228,50.037559509277344,-1.0967695432802813,50.30986022949219,-0.031343214574009015
8645,2007-05-22,50.34741973876953,50.507041931152344,50.07511520385742,50.31924819946289,954773.0,0.00037321832589887194,1.4865108209897555,0.5000677139761647,57.44187342867649,55.71898385124173,-0.16535447211673215,-0.3846347228735425,-1.4847586064067855,-2.711983896876255,32.87693160023563,0.4319267272949219,0.48104792668550544,0.3267625808715806,-0.3197537357592992,0.9732788975024604,0.003504422556140696,0.6500207391870205,-0.8817457190736704,79.01262432477166,19.372150454237072,0.3232581583154408,5,-0.2816925048828125,-0.5821609497070312,-2.0680770874023438,-3.004697799682617,-1.9530525207519531,1,-0.0376725774900567,-1.2143064422517666,50.3286361694336,-1.000000000000036,50.3755874633789,-1.3333288192517228,50.037559509277344,-0.0376725774900567
8646,2007-05-23,49.88732528686523,50.469482421875,49.87793350219727,50.44131469726562,985019.0,-0.009138391883666164,-1.065561542201491,-19.664861205145566,52.89078614385242,55.087025466776545,0.16816978935106164,0.0974656994665466,-0.9673902477158123,-2.235470377395494,31.677513056306296,0.5915489196777273,0.4364815365365047,-0.1441299438476662,-0.7730572667708415,0.4847973790755091,-0.45859360530925386,0.17033371761392146,-0.39425110925761686,1.492872172060068,-59.43793415892303,0.31446366146158916,5,0.1596221923828196,-0.12206649780272727,-1.4460105895996023,-2.3896732330322195,-1.2582168579101491,2,-0.024468286115034377,1.4865108209897555,50.34741973876953,-1.2143064422517666,50.3286361694336,-1.000000000000036,50.3755874633789,-0.024468286115034377
8647,2007-05-24,50.09389877319336,50.67605590820313,49.99060821533203,50.2347412109375,1525613.0,0.004140800997854299,-2.9458907493824182,0.2542330865897745,51.541880574389786,54.56553344864573,-0.024821331063790808,-0.06901437859341542,-1.1170437315358086,-2.4254562674160667,31.76670128378602,0.7887306213379048,0.3640095094538509,0.03474388122558736,-0.5502964995778612,0.6197842620290359,-0.2577763091761369,0.32726407162731164,-0.573972440832236,27.059166535227074,-33.685016329382435,0.29252019040172267,5,0.08919906616210938,-0.3286399841308594,-1.6525840759277344,-2.5962467193603516,-1.4929580688476562,3,-0.03730086054364912,-1.065561542201491,49.88732528686523,1.4865108209897555,50.34741973876953,-1.2143064422517666,50.3286361694336,-0.03730086054364912
8648,2007-05-25,50.2253532409668,50.59154891967773,50.13145446777344,50.15023422241211,998225.0,0.002624161245037282,-7.166497393188309,-0.5333550012188185,51.64836244151577,53.837326471143626,-0.10555176399168431,-0.17934370948397316,-1.2006825046499898,-2.5314442831102184,31.482149680961726,0.4976501464843679,0.19947299216792658,0.14694957733154013,-0.4330942229056305,0.7269933775687107,-0.14307232278704163,0.4369714774501219,-0.6791117969472324,43.52963106350551,-13.300526016765957,0.2900219001185845,5,-0.042255401611328125,-0.34741783142089844,-1.5446014404296875,-2.4882640838623047,-1.8685455322265554,4,-0.029725188027745153,-2.9458907493824182,50.09389877319336,-1.065561542201491,49.88732528686523,1.4865108209897555,50.34741973876953,-0.029725188027745153
8649,2007-05-29,50.49765396118164,51.0704231262207,50.197181701660156,50.21596145629883,1511129.0,0.005421578996337217,-4.470546062850998,3.7499492179565306,51.96510385019663,53.96828623510046,-0.34329782682480214,-0.40823675094431167,-1.4055797300948498,-2.782283696253863,30.363609441533967,0.8732414245605469,0.18360886466655302,0.3784051895141616,-0.19877829844741512,0.9555886774757383,0.08981344553337323,0.6669969334949499,-0.9256237077368041,51.968624841652414,-1.4327960076845585,0.28859174398078774,5,-0.089202880859375,-0.5023479461669922,-1.774648666381836,-2.7605648040771484,-1.7276992797851634,1,-0.039233906725336665,-7.166497393188309,50.2253532409668,-2.9458907493824182,50.09389877319336,-1.065561542201491,49.88732528686523,-0.039233906725336665
8650,2007-05-30,50.65727615356445,50.65727615356445,49.81220626831055,50.2253532409668,2000496.0,0.003160982340001617,2.9130588380760605,1.5333134716429229,48.11321749045421,52.83271551438419,-0.40081428483534864,-0.5533366762779792,-1.5087808352505405,-2.913451406012186,29.05828616878049,0.8450698852539062,0.1958396047998292,0.5107973098754854,-0.11446379906229964,1.1360584188132705,0.19816675540658935,0.8234278643443815,-1.025310185208582,67.16408860214533,18.63715453926588,0.3126305544688939,5,-0.21596145629882812,-0.6619701385498047,-1.9342708587646484,-2.920186996459961,-2.1220664978027344,2,-0.04726593265816237,-4.470546062850998,50.49765396118164,-7.166497393188309,50.2253532409668,-2.9458907493824182,50.09389877319336,-0.04726593265816237
8651,2007-05-31,50.685447692871094,50.82629013061523,50.27230072021485,50.6948356628418,1486421.0,0.0005561202939778909,3.06900996063389,-0.021735290480984933,60.88238175921926,53.80328837522693,-0.41360045359207476,-0.5349851910440506,-1.4872136398718823,-2.9076182875598704,28.138254789036083,0.5539894104003764,0.1836977904016237,0.4920204162597628,-0.1476215681531201,1.1316624006726457,0.17219942405331778,0.8118414084662078,-0.9959434382006265,69.4030936774256,19.027913635102166,0.3198209922064428,5,-0.24413299560546875,-0.6901416778564453,-1.908452033996582,-2.9483585357666016,-2.1690139770507812,3,-0.04520193821185792,2.9130588380760605,50.65727615356445,-4.470546062850998,50.49765396118164,-7.166497393188309,50.2253532409668,-0.04520193821185792
8652,2007-06-01,51.00469589233398,51.09859085083008,50.71361541748047,50.75117492675781,1951826.0,0.006298616545667546,-1.3428398973894673,-27.004876066638822,67.50696168031692,54.93923150189079,-0.6495391615459596,-0.786592707478583,-1.7640960667277952,-3.1924592884583305,28.130027963388436,0.4131431579589844,0.2455731847084408,0.7427240371704045,0.06302819128865877,1.4224198830521502,0.40287611422952807,1.0825719601112809,-1.2599548828015017,92.700864129435,37.4573650482088,0.3398479229408735,6,-0.5492973327636648,-0.9953060150146413,-2.103287696838372,-3.215963363647454,-2.798122406005845,4,-0.046575857807162224,3.06900996063389,50.685447692871094,2.9130588380760605,50.65727615356445,-4.470546062850998,50.49765396118164,-0.046575857807162224
8653,2007-06-04,50.741783142089844,50.87323760986328,50.42253494262695,50.59154891967773,1386630.0,-0.0051546773418493785,1.1818232181934019,0.5925909207180813,60.22095355239407,55.801280102335056,-0.36790835419459,-0.4872831692776316,-1.4667505534194376,-2.897968050580154,27.46776690707623,0.5821609497070241,0.21857341415201148,0.4408441543579116,-0.255698690235576,1.1373869989513992,0.09257273206116423,0.7891155766546589,-0.9158111420795123,72.2627499125195,14.570130064067762,0.34827142229674446,6,-0.28638458251953125,-0.5962429046630859,-1.802816390991211,-2.9061031341552734,-2.3849754333496023,0,-0.042190918512840625,-1.3428398973894673,51.00469589233398,3.06900996063389,50.685447692871094,2.9130588380760605,50.65727615356445,-0.042190918512840625
8654,2007-06-05,49.7746467590332,50.469482421875,49.727699279785156,50.35680770874024,3321735.0,-0.019059960513181262,-1.1944431905385275,-3.875022217708012,50.4629716706102,55.02584657366102,0.572595023310221,0.4800620413526815,-0.4714718688236559,-1.9084544866716513,26.039950091910125,1.0140838623046875,0.22465189566742794,-0.5107992172241183,-1.2406018898765367,0.21900345542830024,-0.875700553550331,-0.14589788089790545,1.323944091796875,3.424594638966416,-56.887545688544456,0.3649013363262095,6,0.6384983062744141,0.3708934783935547,-0.7089195251464844,-1.873239517211914,-0.7136154174804616,1,-0.028485165493126297,1.1818232181934019,50.741783142089844,-1.3428398973894673,51.00469589233398,3.06900996063389,50.685447692871094,-0.028485165493126297
8655,2007-06-06,49.66197204589844,49.90610122680664,49.42723083496094,49.671363830566406,2049380.0,-0.0022636968913157807,1.0000159321925883,0.016132625647074045,40.99217596442687,53.70377877594707,0.6457180196446544,0.569425885800328,-0.3256324799968411,-1.777728720934391,24.142412622839267,0.4788703918457031,0.17042260180336655,-0.5901407241821275,-1.3707665212086297,0.19048507284437477,-0.9804536226953786,-0.19982782566887636,1.4092009735107425,14.04492202210724,-42.97901459042022,0.39031289851324946,6,0.6009387969970703,0.4835681915283203,-0.1924896240234375,-1.3568096160888672,-0.6197166442871094,2,-0.01796177895790252,-1.1944431905385275,49.7746467590332,1.1818232181934019,50.741783142089844,-1.3428398973894673,51.00469589233398,-0.01796177895790252
8656,2007-06-07,48.685447692871094,49.51173782348633,48.66666793823242,49.41783905029297,2213070.0,-0.01966342279208777,-1.1951267848472538,77.9821283509342,34.27951006968581,51.78573760875775,1.6023291542204348,1.4533323496107542,0.6767227840680903,-0.7850502502136933,22.217136549682888,0.9953041076660156,0.12077751685838223,-1.460561943054202,-2.4674178600062717,-0.4537060261021324,-1.9639899015302404,-0.9571339845781637,2.3199676391601542,0.7722183355973359,-53.744561463644125,0.5034279584760363,6,1.1971817016601562,1.1971817016601562,0.7840347290039062,-0.38028526306152344,0.10328292846679688,3,-0.003085892073071639,1.0000159321925883,49.66197204589844,-1.1944431905385275,49.7746467590332,1.1818232181934019,50.741783142089844,-0.003085892073071639
8657,2007-06-08,48.87323760986328,48.88262939453125,48.08450698852539,48.41314697265625,2097092.0,0.003857208383434063,2.333328022687081,-0.6282032584691029,31.900437516085148,49.59152372815434,1.3669262353403013,1.241175435607417,0.5274677404149628,-0.9585785509786007,22.61972107041872,0.7981224060058594,0.04380004105230739,-1.2169034957885714,-2.373006537402432,-0.060800454174710694,-1.7949550165955017,-0.638851974981641,1.991852878540037,28.282782686249487,-20.411983448428916,0.5780515208069291,6,0.7183113098144531,0.7183113098144531,0.652583122253418,-0.5680751800537109,-0.6384963989257812,4,-0.007300598681249659,-1.1951267848472538,48.685447692871094,1.0000159321925883,49.66197204589844,-1.1944431905385275,49.7746467590332,-0.007300598681249659
8658,2007-06-11,49.24882507324219,49.37089157104492,48.59154891967773,48.86384963989258,3289040.0,0.007684931094131375,1.4776099492472197,0.8367382472431805,37.945507661121944,48.03379081825716,0.9367614463131559,0.8640373504779291,0.1934549827676193,-1.3147269572783955,22.74273221255112,0.7793426513671946,0.027786040048752625,-0.8122079849243136,-2.0237692564263767,0.3993532865777496,-1.4179886206753451,-0.20642734917328198,1.3938187351708962,48.818871189861916,4.270190105548885,0.6057806357510321,6,0.3427238464355469,0.3427238464355469,0.2769956588745117,-0.9436626434326172,-0.6572761535644602,0,-0.021162973641788096,2.333328022687081,48.87323760986328,-1.1951267848472538,48.685447692871094,1.0000159321925883,49.66197204589844,-0.021162973641788096
8659,2007-06-12,48.49765396118164,49.09859085083008,48.49765396118164,48.80751037597656,1747985.0,-0.015252569192126253,-2.8788087704827214,-0.8048732151527462,32.25222732433399,46.271458577577135,1.535915663094599,1.5738817864496895,0.9707617383416647,-0.5461885093261643,22.566648793770604,0.7511711120605469,-0.017415259054992305,-1.4859144210815458,-2.88488950994347,-0.08693933221962169,-2.1854019655125043,-0.7864268766505873,1.9403389016404304,22.68051599932987,-16.78544137997865,0.699487544430961,6,1.0938949584960938,1.0938949584960938,1.0281667709350586,-0.1924915313720703,0.5070419311523366,1,-0.0029041869232300233,1.4776099492472197,49.24882507324219,2.333328022687081,48.87323760986328,-1.1951267848472538,48.685447692871094,-0.0029041869232300233
8660,2007-06-13,48.976524353027344,49.09859085083008,48.64788818359375,48.81690216064453,2555148.0,0.009874093955740681,1.232554184539219,-0.5151489036896598,41.292596841920286,44.09481580898835,0.8868163663566477,1.091049068143846,0.5099032977632874,-1.0030814458995962,22.44406472367876,0.6009368896484375,-0.06709968707828295,-0.9690158843994112,-2.4359019958334187,0.49787022703459627,-1.702458940116415,-0.23557282868240748,1.2731896398509903,62.49986636018603,17.47748308261444,0.7334430557170049,6,0.6150245666503906,0.6150245666503906,0.5704231262207031,-0.6713619232177734,-0.3755836486816406,2,0.001725459077419611,-2.8788087704827214,48.49765396118164,1.4776099492472197,49.24882507324219,2.333328022687081,48.87323760986328,0.001725459077419611
8661,2007-06-14,48.920188903808594,49.05164337158203,48.76995468139648,48.88262939453125,1773651.0,-0.001150254126092709,-1.1428612884503155,0.23530255233725264,38.447281883453364,40.865962498225734,0.7447334296025971,1.0940270848072515,0.5788215551801486,-0.930420312468911,21.994438729609524,0.281688690185554,-0.14789290748440465,-0.9558677673339844,-2.4806036433171315,0.5688681086491627,-1.7182357053255615,-0.19349982934240728,1.1563085287215031,64.96361404195505,16.939116299900533,0.7623679379915743,6,0.5586833953857422,0.6713600158691406,0.6760549545288086,-0.6150264739990234,0.1032867431640625,3,0.002495217220905621,1.232554184539219,48.976524353027344,-2.8788087704827214,48.49765396118164,1.4776099492472197,49.24882507324219,0.002495217220905621
8662,2007-06-15,48.98591613769531,49.2957763671875,48.88262939453125,48.95774459838867,1918704.0,0.0013435605086471458,-3.6316419697650053,0.7500507820434694,37.64041481761001,38.357013749916405,0.4051311777828843,0.9965683140733574,0.5300300658158221,-0.977924584260677,21.359646887181786,0.41314697265625,-0.2295972062055256,-0.8375583648681655,-2.410611841938426,0.735495112202095,-1.6240851034032957,-0.05103162633303526,0.9312220593144076,55.91401137545105,7.01852261528375,0.7865267385351304,6,0.2910785675048828,0.6056327819824219,0.7441320419311523,-0.6150245666503906,-0.37558746337890625,4,-0.004025351201009442,-1.1428612884503155,48.920188903808594,1.232554184539219,48.976524353027344,-2.8788087704827214,48.49765396118164,-0.004025351201009442
8663,2007-06-18,48.75117492675781,49.09859085083008,48.65727615356445,49.00469589233398,2141183.0,-0.004792014306268411,1.0000172880271767,-8.999187542315251,32.452783039224585,36.35588167976245,0.36633379051030346,1.1630004705505712,0.785079794152125,-0.729138886341012,20.626713733415937,0.441314697265625,-0.38466909409821426,-0.9910789489746108,-2.6111454682391724,0.6289875702899508,-1.801112208606888,-0.18104568934233356,1.0193527735731607,31.764672144075938,-16.050487284782243,0.8100332596322795,6,0.24412918090820312,0.8403739929199219,0.9788732528686523,-0.3802833557128906,0.0,0,-0.010593256810655038,-3.6316419697650053,48.98591613769531,-1.1428612884503155,48.920188903808594,1.232554184539219,48.976524353027344,-0.010593256810655038
8664,2007-06-19,48.75117492675781,48.920188903808594,48.62910842895508,48.75117492675781,3053568.0,0.0,-1.384605768930279,-0.0,30.214402412571545,35.158351285111856,0.2300823737183535,1.0948975699691061,0.8055043805507722,-0.7118033873973886,19.813064315837366,0.2910804748535156,-0.611895321676819,-0.9122058868408232,-2.565330382590517,0.7409186089088706,-1.73876813471567,-0.08564363896597627,0.8844711166287169,18.30993974697161,-25.939984170077462,0.8265622478748462,6,0.046947479248046875,0.8403739929199219,0.9788732528686523,-0.3708915710449219,-0.00939178466796875,1,-0.003274300718288381,1.0000172880271767,48.75117492675781,-3.6316419697650053,48.98591613769531,-1.1428612884503155,48.920188903808594,-0.003274300718288381
8665,2007-06-20,48.45070266723633,48.89201736450195,48.44131469726562,48.82629013061523,3150909.0,-0.006163384984524067,-1.2857225769007081,-100.0,28.04420354980614,34.46553944956967,0.3807019361011541,1.313321446085709,1.1224226314282149,-0.3963164844372713,19.304757760029386,0.45070266723633523,-0.8182840397246878,-1.117842292785646,-2.8225540353990937,0.5868694498278018,-1.9701981640923663,-0.26548642147892565,1.060852251761311,1.0986999535705928,-38.31841762970421,0.8523558713067227,6,0.2769966125488281,1.1408462524414062,1.2793455123901367,-0.0704193115234375,0.3286399841308594,2,0.011434162862456798,-1.384605768930279,48.75117492675781,1.0000172880271767,48.75117492675781,-3.6316419697650053,48.98591613769531,0.011434162862456798
8666,2007-06-21,48.66666793823242,48.96713638305664,48.469482421875,48.469482421875,1962689.0,0.004457422887741425,-4.047571143912867,-0.5250055861382618,26.553641626103882,33.87145101734952,0.1808063284906254,1.0553258382811919,0.9342277283193638,-0.6032052493937812,19.234108297229717,0.5164337158203125,-0.921932665649102,-0.8408441543579102,-2.584461757484469,0.9027734487686487,-1.7126529559211932,0.03096464720537284,0.7307231463274348,26.37370977534973,-6.042986419822199,0.8718088015632804,6,0.23943519592285156,0.9248809814453125,1.063380241394043,-0.28638458251953125,0.24412918090821023,3,-0.0013505595651245317,-1.2857225769007081,48.45070266723633,-1.384605768930279,48.75117492675781,1.0000172880271767,48.75117492675781,-0.0013505595651245317
8667,2007-06-22,48.2253532409668,48.82629013061523,48.16901397705078,48.66666793823242,2061734.0,-0.00906810998085461,-1.3728671174582807,-2.2380685225667913,25.63634174500828,32.503765915559114,0.5817288717530147,1.4224036063080376,1.4008761523405298,-0.14629253171298728,18.96326695653784,0.657276153564446,-0.9955445170347019,-1.1887315750122056,-2.999022043388017,0.6215588933636056,-2.093876809200111,-0.2835863408243,1.0670071159103003,6.060742850342453,-20.435166135478386,0.9051452341879056,6,0.5070419311523438,1.3661956787109375,1.5610322952270508,0.15493011474609375,0.4225349426269531,4,0.016549850905557717,-4.047571143912867,48.66666793823242,-1.2857225769007081,48.45070266723633,-1.384605768930279,48.75117492675781,0.016549850905557717
8668,2007-06-25,48.73239517211914,48.90140914916992,48.00939178466797,48.18779373168945,2727891.0,0.010514011760967668,1.0212727335592282,-1.2340432888458612,38.92215423189765,33.24486890528841,-0.00700957299001459,0.8408910944442667,0.9225550448080426,-0.6205366502727401,18.755217315491645,0.8920173645019531,-0.9438533235868221,-0.607041740417479,-2.3995153695494977,1.1854318887145396,-1.5032785549834884,0.2891950741485303,0.46333691528982257,75.4902077931389,44.17258345447516,0.8962368145660098,6,-0.07981109619140625,0.8215961456298828,1.0751171112060547,-0.2347431182861328,0.2816886901855469,0,-0.002504832716955674,-1.3728671174582807,48.2253532409668,-4.047571143912867,48.66666793823242,-1.2857225769007081,48.45070266723633,-0.002504832716955674
8669,2007-06-26,48.51643371582031,48.95774459838867,48.34741973876953,48.89201736450195,2434484.0,-0.004431578943248526,1.4074121444209544,-0.6896486509204001,38.085931610828894,32.88857276850048,0.2367977501323537,0.9494952448687926,1.151698346760142,-0.3744993107448593,17.739985657235998,0.6103248596191406,-0.9005344996730429,-0.7239421844482408,-2.465156157507316,1.0172717886108344,-1.5945491709777784,0.14666480208129684,0.5606643413145491,52.9412467588333,18.635747373034768,0.8706069865295375,6,0.13615036010742188,1.037557601928711,1.3521108627319336,0.25351905822753906,0.46009063720703125,1,0.004838385531642064,1.0212727335592282,48.73239517211914,-1.3728671174582807,48.2253532409668,-4.047571143912867,48.66666793823242,0.004838385531642064
8670,2007-06-27,48.26291275024414,48.72300338745117,48.21596145629883,48.3286361694336,2802122.0,-0.005225465809402752,-5.352873700561596,0.17499009719981173,44.827579765897376,33.5974947554387,0.4229224848216617,1.069260705225517,1.408462206297827,-0.08592431677133305,17.737597328954934,0.5070419311523438,-0.9200772979704723,-0.8577449798583956,-2.516048047289509,0.8005580875727176,-1.6868965135739487,-0.028593446142842538,0.7074146796440317,26.47062337941665,-11.577738210605062,0.8291515337155564,6,0.38967132568359375,1.2910785675048828,1.6431903839111328,0.5962429046630859,1.1079788208007812,2,0.009922119585359601,1.4074121444209544,48.51643371582031,1.0212727335592282,48.73239517211914,-1.3728671174582807,48.2253532409668,0.009922119585359601
8671,2007-06-28,48.39436721801758,48.59154891967773,47.93427276611328,48.12206649780274,1854911.0,0.002723716002258403,-1.0289802166744952,-4.14313076789079,44.055971870119954,34.31033442793981,0.23360206149039442,0.7982924845209425,1.2800287455901014,-0.18150439945563335,17.605687568590046,0.657276153564446,-0.8331931194021109,-0.611736488342288,-2.1251036539105,0.9016306772259242,-1.368420071126394,0.14494709444181808,0.5633773803710938,44.95428573558407,5.436395633624208,0.7566835827841056,6,0.12206459045410156,1.1220645904541016,1.5211257934570312,0.5774650573730469,3.0328636169433594,3,0.007954963676150228,-5.352873700561596,48.26291275024414,1.4074121444209544,48.51643371582031,1.0212727335592282,48.73239517211914,0.007954963676150228
8672,2007-06-29,48.62910842895508,48.76995468139648,48.28168869018555,48.49765396118164,1994639.0,0.004850589529975302,1.3636430787413676,0.48275475610099045,42.02899404045192,35.374357872520626,-0.06378237025062816,0.39679697259460056,1.0626012804818004,-0.3783420927260721,16.908008725588513,0.4882659912109304,-0.8336540945648849,-0.25821590423583984,-1.4498017355137023,0.9333699270420226,-0.8540088198747711,0.3375770114030914,0.2058195495605446,67.8900621326366,28.328057946661815,0.5957929156389302,6,-0.1784038543701172,0.8873233795166016,1.2769947052001953,0.3568077087402344,2.5727691650390625,4,0.005792594174270915,-1.0289802166744952,48.39436721801758,-5.352873700561596,48.26291275024414,1.4074121444209544,48.51643371582031,0.005792594174270915
8673,2007-07-02,48.6009407043457,48.95774459838867,48.53520965576172,48.66666793823242,1657034.0,-0.0005792358840082112,-3.2855761046196705,-0.5,51.632055705443975,37.75409712728423,-0.06611966601338537,0.27020835570080237,1.0896475242816877,-0.31219980041912265,16.734159660962455,0.4225349426269531,-0.8160832003590741,-0.17934150695801065,-0.9947526154103414,0.6360696014943201,-0.5870470611841796,0.2283640472681583,-0.6666679382324219,65.13788823579839,22.472186894161112,0.40770555422616567,7,-0.1502361297607422,0.9154911041259766,1.3732376098632812,0.3849754333496094,3.4178390502929688,0,0.0009659788178513207,1.3636430787413676,48.62910842895508,-1.0289802166744952,48.39436721801758,-5.352873700561596,48.26291275024414,0.0009659788178513207
8674,2007-07-03,48.35680770874024,48.66666793823242,48.31924819946289,48.61971664428711,793958.0,-0.005023215437137241,-1.0555680946147248,3.999999999999892,39.42310321613716,39.018419312432115,0.12984386911757895,0.4244351367472845,1.3297990698341806,-0.03112633326421843,18.104891318850306,0.34741973876953125,-0.8074137659603764,-0.35258255004882244,-1.0405710722761583,0.3354059721785134,-0.6965768111624939,-0.008588288935150956,-0.4020655059814544,41.284472058950286,1.0810767611401104,0.3439942611136694,7,0.09389686584471946,1.1596240997314382,1.6737089157104421,0.629108428955071,2.1126747131347585,1,0.013592215547463482,-3.2855761046196705,48.6009407043457,1.3636430787413676,48.62910842895508,-1.0289802166744952,48.39436721801758,0.013592215547463482
8675,2007-07-05,48.76995468139648,48.95774459838867,48.21596145629883,48.21596145629883,1635308.0,0.00854371891429806,-1.6779502292977841,-2.1071677307022934,47.71429599527328,41.369603131228715,-0.2606666752883058,-0.06215260052086791,0.9164811703069304,-0.40305608224044676,19.227515292149725,0.7417831420898438,-0.7404420379623957,0.10516529083250958,-0.4189440230220498,0.629274604687069,-0.15688936609476656,0.3672199477597857,-0.7951524307250892,81.65167705937753,42.738717408816946,0.2620546569272785,7,-0.3239459991455007,0.7464771270752024,1.4319238662719798,0.41783905029297586,1.2957725524902415,3,0.004235592855895476,-1.0555680946147248,48.35680770874024,-3.2855761046196705,48.6009407043457,1.3636430787413676,48.62910842895508,0.004235592855895476
8676,2007-07-06,48.53520965576172,48.59154891967773,48.09389877319336,48.59154891967773,1293230.0,-0.004813312359387978,16.666192700931823,-0.10169666588626229,43.47824166992336,43.352036456219274,-0.051998190377709363,0.16944752871331303,1.1383347375914212,-0.1290899558308709,19.35090284549667,0.6760559082031179,-0.6677035410162588,-0.12206783294677592,-0.6492282080161687,0.4050925421226168,-0.38564802048146873,0.1415123545879169,-0.5407485581359879,51.086764524049244,13.732600546660628,0.2635801875346946,7,-0.08920097351074219,0.9812221527099609,1.683100700378418,0.6525840759277344,1.4460105895996094,4,0.01721805512349306,-1.6779502292977841,48.76995468139648,-1.0555680946147248,48.35680770874024,-3.2855761046196705,48.6009407043457,0.01721805512349306
8677,2007-07-09,48.51643371582031,48.85446166992188,48.38497543334961,48.63849639892578,990131.0,-0.00038685193851173416,-1.4390210067380471,2.1665651025800012,46.376825247291535,44.18033323570749,0.01386805850345496,0.16877523571693587,1.1479731889132978,-0.07200329155925544,18.574593393672583,0.46948623657227273,-0.549329425413049,-0.12300357818603658,-0.6434989967305356,0.3974918403584624,-0.38325128745828607,0.13724413108621292,-0.5027069481793234,48.913235475950756,10.403751862129091,0.2602477092722506,7,-0.07042503356933594,0.9999980926513672,1.7018766403198242,0.7793407440185547,1.5117340087890696,0,0.059996106395418414,16.666192700931823,48.53520965576172,-1.6779502292977841,48.76995468139648,-1.0555680946147248,48.35680770874024,0.059996106395418414
8678,2007-07-10,48.20657348632813,48.57276916503906,48.11267471313477,48.44131469726562,1245837.0,-0.006386706642684259,-1.1777621291732516,1.9231201950120718,42.32804687735109,44.651679376432185,0.26965352943691556,0.41797904063285074,1.4352203306310685,0.26590908596859464,18.778311144775905,0.46009445190428977,-0.4444810335873939,-0.38075122833251385,-0.8505892128250423,0.0890867561600146,-0.6156702205787781,-0.14583223608624962,-0.17396636207219274,13.043382262025446,-26.86368061115904,0.23491899224626467,7,0.23943519592284446,1.1971817016601491,2.025820732116692,1.2300453186035085,1.8403739929199148,1,0.062134764847277646,-1.4390210067380471,48.51643371582031,16.666192700931823,48.53520965576172,-1.6779502292977841,48.76995468139648,0.062134764847277646
8679,2007-07-11,48.35680770874024,48.4600944519043,48.12206649780274,48.18779373168945,1294295.0,0.0031164675592367796,-1.250006347916673,-0.720001300052076,48.618811192264445,45.072927312695185,0.10548838020120854,0.2705217340624486,1.2687985329725535,0.14953313244594568,18.877296991781552,0.3380279541015554,-0.28683088871419926,-0.22347469329833558,-0.7030923234755164,0.25614293687884526,-0.46328350838692245,0.016334121790251288,-0.30569783500164505,30.43470580962052,-13.787275073257238,0.23980881508859,7,0.08920097351073508,0.8450698852538991,1.9436616897582937,1.0798110961913991,2.262908935546868,2,0.07572815947560052,-1.1777621291732516,48.20657348632813,-1.4390210067380471,48.51643371582031,16.666192700931823,48.53520965576172,0.07572815947560052
8680,2007-07-12,49.06103134155274,49.06103134155274,48.26291275024414,48.53520965576172,1591323.0,0.014563071182327247,2.035700553536266,3.111113618922856,55.07243105752694,46.29697833351818,-0.5292752039434347,-0.4501243435088398,0.5423124155422343,-0.5232900469562978,18.54159769200095,0.7981185913086009,-0.23663427781156798,0.4765235900879006,-0.019016917716150772,0.9720640978919519,0.2287533361858749,0.7242938439899262,-0.9917887733211401,100.0,51.30946311575643,0.24777025390202567,7,-0.4835662841796946,-0.14084434509278054,1.218311309814446,0.37558746337889914,1.8309860229492116,3,0.028708142527965164,-1.250006347916673,48.35680770874024,-1.1777621291732516,48.20657348632813,-1.4390210067380471,48.51643371582031,0.028708142527965164
8681,2007-07-13,49.04225540161133,49.18309783935547,48.58216094970703,48.95774459838867,1582271.0,-0.0003827057733600814,2.282053418892454,0.16072141090096342,61.78864921521316,48.49249557515832,-0.4569887562070818,-0.44452566114321,0.5499540759941013,-0.4702053798668615,18.201337404304017,0.6009368896484375,-0.16135483012028118,0.45164432525634624,-0.0639070789572358,0.9671957294699283,0.19386862314955522,0.7094200273631373,-0.9333412824468823,86.84235847543691,31.406180700907143,0.2577757021067907,7,-0.40375709533691406,-0.31925010681152344,1.1619701385498047,0.3943634033203125,1.5305137634277344,4,0.020869183602876484,2.035700553536266,49.06103134155274,-1.250006347916673,48.35680770874024,-1.1777621291732516,48.20657348632813,0.020869183602876484
8682,2007-07-16,48.78873062133789,49.11737060546875,48.76995468139648,48.96713638305664,1203876.0,-0.005169517147963543,-2.217445064650458,-2.1110408955493365,50.87715338542719,48.408617539600904,-0.19941056863196138,-0.2176921547089279,0.7928014304696518,-0.18004950900947847,18.303603560183586,0.34741592407227273,-0.11357378923811723,0.20797882080078267,-0.2826832658420244,0.6986409074435898,-0.03735222252062442,0.45330986412218977,-0.6153654789619836,63.157819710981386,9.834580341793881,0.24533104332140465,7,-0.15023231506347656,-0.13614845275878906,1.0938987731933594,0.64788818359375,1.5211296081542969,0,0.02444190715431116,2.282053418892454,49.04225540161133,2.035700553536266,49.06103134155274,-1.250006347916673,48.35680770874024,0.02444190715431116
8683,2007-07-17,48.2347412109375,48.685447692871094,48.197181701660156,48.31924819946289,2399339.0,-0.011354864193947711,-5.117624566853865,0.4736785836469381,46.03171020586266,49.14290720512595,0.33209391583515924,0.31159945000155176,1.3188613174314696,0.40172439575972874,18.356759343239638,0.5915489196777344,-0.08241716846702474,-0.32018890380859233,-0.8271723858500337,0.18679457823284906,-0.5736806448293166,-0.06669716278786808,0.9483566284179688,10.619357668536807,-40.98615186517857,0.25349174102072075,7,0.40375709533691406,0.41784095764160156,1.3568077087402344,1.2018775939941406,2.469482421875,1,0.03718121977329503,-2.217445064650458,48.78873062133789,2.282053418892454,49.04225540161133,2.035700553536266,49.06103134155274,0.03718121977329503
8684,2007-07-18,48.59154891967773,48.67605590820313,48.11267471313477,48.18779373168945,2936418.0,0.007397317779312962,-1.0338920028094665,-4.777772762154026,54.498685120239905,49.89672821901114,0.013506313784503732,-0.060902716738247875,0.9337592056067976,0.0740085979639602,18.42069739554268,0.5633811950683594,-0.050201812553432035,0.04460010528563885,-0.45433730879919665,0.5435375193704743,-0.2048686017567789,0.2940688123280566,0.5718305969238386,44.73690775289004,-9.632923493869036,0.24946870704241642,7,0.04694938659668679,0.023475646972663355,1.000000000000007,0.8450698852539134,2.272300720214851,2,0.02995168073312726,-5.117624566853865,48.2347412109375,-2.217445064650458,48.78873062133789,2.282053418892454,49.04225540161133,0.02995168073312726
8685,2007-07-19,49.00469589233398,49.0704231262207,48.57276916503906,48.64788818359375,1196421.0,0.008502445010328596,1.0384702527442478,0.8837229077303885,57.756562783003936,51.48320834268675,-0.4054816083169044,-0.4536781950130191,0.4886650472142904,-0.3149949431063135,17.93836432551267,0.4976539611816406,-0.04972177277468859,0.4300474166870032,-0.1064876112418105,0.9665824446158169,0.1617799027225928,0.6983149306514136,0.11665543212891549,83.3335115197512,26.625416446697557,0.2682675139644076,7,-0.3568096160888601,-0.38967132568358664,0.5868530273437571,0.43192291259766336,2.262908935546882,3,0.032956448816689354,-1.0338920028094665,48.59154891967773,-5.117624566853865,48.2347412109375,-2.217445064650458,48.78873062133789,0.032956448816689354
8686,2007-07-20,48.6009407043457,48.95774459838867,48.507041931152344,48.845069885253906,2326173.0,-0.008239112204172172,-1.086940394075618,-0.6842037739883602,49.65676631475608,51.84764623907171,0.009586152809909265,-0.05807725243290918,0.8396847882555889,0.12984162780929154,17.63044051446509,0.4976539611816335,0.006487944130540768,0.029578590393064985,-0.505386124283163,0.564543305069293,-0.23790376694505255,0.2970609477311825,0.4800635556640671,48.59838633127633,-6.418690616476738,0.26748235733811404,7,0.04694557189941406,0.0140838623046875,0.9906082153320312,0.8779315948486328,3.107978820800774,4,0.047140582609163095,1.0384702527442478,49.00469589233398,-1.0338920028094665,48.59154891967773,-5.117624566853865,48.2347412109375,0.047140582609163095
8687,2007-07-23,49.023475646972656,49.17370986938477,48.75117492675781,48.89201736450195,1605168.0,0.00869396634105013,-1.0454650379029549,-0.5384783661734144,54.69728158584199,53.22200565112626,-0.3726491776302723,-0.4403289710300271,0.39457222835517314,-0.26013224900013654,16.751563225006,0.5727691650390696,0.01500017827689959,0.4122074127197237,-0.1330542735736273,0.9574690990130748,0.13957656957305176,0.6848382558663957,-0.9108009338378835,85.84078750575175,30.777745088634553,0.27263084314667535,7,-0.37558937072753906,-0.4084510803222656,0.5117349624633789,0.5539894104003906,1.58685302734375,0,0.03160309418334917,-1.086940394075618,48.6009407043457,1.0384702527442478,49.00469589233398,-1.0338920028094665,48.59154891967773,0.03160309418334917
8688,2007-07-24,48.610328674316406,48.98591613769531,48.49765396118164,48.75117492675781,3090950.0,-0.008427533282858168,-1.666673611400475,-1.0714140622732944,52.7162953196129,53.677281665276084,0.11599116326842562,-0.03878429348501555,0.7850211659041406,0.18575283941358123,15.73666404397554,0.5258216857910156,0.05090125584239047,0.005163764953614702,-0.5371137115556976,0.547441241462927,-0.2659749733010415,0.2763025032082709,-0.4764332580566304,46.902683502070204,-9.494162133846714,0.27113873825465545,7,0.03755760192871094,-0.05164337158203125,0.8239431381225586,0.9671363830566406,2.5446014404296946,1,0.0349623547407476,-1.0454650379029549,49.023475646972656,-1.086940394075618,48.6009407043457,1.0384702527442478,49.00469589233398,0.0349623547407476
8689,2007-07-25,48.75117492675781,48.99530410766602,47.92488479614258,47.92488479614258,2786999.0,0.002897455258635606,-1.590904264405138,-5.866610692811873,49.78632014910286,53.08993600878452,0.041313385085700816,-0.16985097023294315,0.6156833914119915,0.0855427589030171,15.121991337859086,1.0704193115234446,0.08044173785363284,0.1342729568481431,-0.4100757357592073,0.6786216494554935,-0.13790138945552854,0.40644730315181476,0.42253494262696023,66.1654020502666,12.427629511899084,0.27217434630367454,7,-0.19718360900878906,-0.19718360900878906,0.5422515869140625,0.8262901306152344,2.460094451904297,2,0.04006157203367677,-1.666673611400475,48.610328674316406,-1.0454650379029549,49.023475646972656,-1.086940394075618,48.6009407043457,0.04006157203367677
8690,2007-07-26,48.741783142089844,49.40845108032226,48.65727615356445,48.82629013061523,5076429.0,-0.00019264735018342805,-4.925939300922317,-0.10227277973471835,52.477486132995146,52.05536233298252,0.0007347172326390705,-0.1293771901263554,0.6058763368365732,0.1356287900402151,14.005846273672462,0.7511749267578054,0.15659151030028795,0.10093765258788778,-0.41945080916518407,0.6213261143409596,-0.15925657828864814,0.3611318834644237,-0.8168983459472656,55.06315118228502,0.9491462644928177,0.2601942308765358,7,-0.07511520385742188,-0.07511520385742188,0.4530525207519531,0.8356819152832031,2.835681915283203,3,0.0435369073719889,-1.590904264405138,48.75117492675781,-1.666673611400475,48.610328674316406,-1.0454650379029549,49.023475646972656,0.0435369073719889
8691,2007-07-27,48.77934265136719,49.624412536621094,48.38497543334961,49.12676239013672,4144235.0,0.0007705813545608731,-1.1818114667132247,4.1111361892297955,53.138988127228316,52.30667730429375,-0.08721224420659013,-0.14399944363216832,0.5306935844914591,0.137595976071907,12.583510464620149,1.2394371032714844,0.2000712082656122,0.1192483901977539,-0.39113626127166157,0.6296330416671694,-0.13594393553695028,0.3744407159324581,-0.8544578552246094,50.27619349031808,-4.30996213795359,0.2551923257347073,7,-0.0046939849853515625,-0.0046939849853515625,0.3802814483642578,0.7981224060058594,3.2018775939941406,4,0.05101057212471338,-4.925939300922317,48.741783142089844,-1.590904264405138,48.75117492675781,-1.666673611400475,48.610328674316406,0.05101057212471338
8692,2007-07-30,48.91079711914063,49.06103134155274,48.56338119506836,48.82629013061523,3650927.0,0.0026948798534036644,1.5853605366679624,-0.24324175944840157,58.78217533524001,53.723395652002345,-0.2229793199322856,-0.266955406066792,0.3711460854143809,0.03963739031509306,11.523551462254908,0.4976501464843821,0.16446429118306582,0.23661842346191975,-0.28557607840433263,0.7588129253281721,-0.024478827471206444,0.49771567439504594,-0.9179312133789139,58.01095795708886,-1.7544804299653052,0.26109725093312725,7,-0.13614845275879617,-0.13614845275879617,0.3380289077758718,0.6666679382324148,2.375587463378899,0,0.05720868541949886,-1.1818114667132247,48.77934265136719,-4.925939300922317,48.741783142089844,-1.590904264405138,48.75117492675781,0.05720868541949886
8693,2007-07-31,48.64788818359375,49.23943710327149,48.610328674316406,49.1549301147461,3032375.0,-0.005375273989227103,-1.161286940567484,-5.999999999999075,53.53075908659732,53.61584831493094,0.11700156413385088,-0.00036780342975362146,0.591430428894455,0.32795688467200534,10.731037521882971,0.6291084289550852,0.09362756185112175,-0.02863788604736328,-0.5498673837004873,0.4925916116057607,-0.2892526348739253,0.2319768627791987,-0.5897604125976557,42.541429023547714,-20.069381640516774,0.2606147488265615,7,0.12676048278808594,0.12676048278808594,0.5140838623046875,0.9295768737792969,3.070423126220703,1,0.04033968511267205,1.5853605366679624,48.91079711914063,-1.1818114667132247,48.77934265136719,-4.925939300922317,48.741783142089844,0.04033968511267205
8694,2007-08-01,49.01408386230469,49.05164337158203,47.90610122680664,47.90610122680664,3585003.0,0.007527473285765973,-1.0677980106799425,-2.1851893648715444,49.37966436248117,52.685081823761756,-0.20445503368800644,-0.3318092707811644,0.18750016925521606,-0.012689765269669806,9.928250482796287,1.1455421447753906,0.09515994154672569,0.3046939849853487,-0.21453737705530074,0.8239253470259982,0.045078303965027544,0.5643096660056699,0.6103286743164062,64.48090221891685,6.326951014211161,0.25961568102032306,8,-0.2488269805908203,-0.2488269805908203,0.0892038345336914,0.5399074554443359,2.253520965576172,2,0.04367818560999104,-1.161286940567484,48.64788818359375,1.5853605366679624,48.91079711914063,-1.1818114667132247,48.77934265136719,0.04367818560999104
8695,2007-08-02,48.976524353027344,49.20187759399414,48.30986022949219,48.30986022949219,2174837.0,-0.0007663003430372628,-1.6760623018734049,0.6016918516376256,49.13575961969612,52.62719219097731,-0.19144431929395722,-0.29300301001769924,0.1855051042832372,0.04416282482763023,9.653263569718854,0.8920173645019531,0.16170062596281554,0.25680599212646626,-0.27555022339256396,0.7891622076454965,-0.00937211563304885,0.5229840998859814,0.6135219573974595,62.29506377027162,7.449032329331992,0.26617810775951567,8,-0.21126747131347656,-0.21126747131347656,0.12676334381103516,0.5774669647216797,2.5258216857910156,3,0.04562890191077096,-1.0677980106799425,49.01408386230469,-1.161286940567484,48.64788818359375,1.5853605366679624,48.91079711914063,0.04562890191077096
8696,2007-08-03,49.37089157104492,50.11267471313477,48.87323760986328,48.9295768737793,3483402.0,0.008052168324051312,-3.4745568975252623,0.6619745711310239,57.38096435701794,52.92537916555242,-0.519767425635294,-0.6551424636443528,-0.22981714745129267,-0.32317477556633634,8.74232065550559,1.2394371032714915,0.1783952364065584,0.60938911437988,0.010929725594778006,1.207848503164982,0.310159419987329,0.908618808772431,-1.4647903442382812,66.38303021921007,12.06837093258072,0.29922969439255076,8,-0.36150360107421875,-0.36150360107421875,-0.26760387420654297,0.18309974670410156,2.88262939453125,4,0.044693814839313895,-1.6760623018734049,48.976524353027344,-1.0677980106799425,49.01408386230469,-1.161286940567484,48.64788818359375,0.044693814839313895
8697,2007-08-06,51.42723083496094,51.42723083496094,49.47417831420898,49.47417831420898,3316730.0,0.04165084320903811,1.0000000000000073,4.4255324666344125,79.31033033537867,55.880271945081944,-2.4577330859639233,-2.6163738460250343,-2.2903081503313416,-2.3422015532636067,8.921126771349625,2.0563392639160156,0.20103177090710744,2.52018852233887,1.1964265866903148,3.8439504579874253,1.8583075545145888,3.182069490163151,-3.4769981384277315,100.0,38.4992859796095,0.6618809678242779,8,-1.7605648040771484,-1.7605648040771484,-2.410799026489258,-1.9107990264892578,0.8075103759765625,0,0.010772297115865248,-3.4745568975252623,49.37089157104492,-1.6760623018734049,48.976524353027344,-1.0677980106799425,49.01408386230469,0.010772297115865248
8698,2007-08-07,51.20187759399414,51.57746505737305,50.67605590820313,51.09859085083008,3219921.0,-0.004381982799929407,1.1098878531375955,0.05288477502094785,74.55827674815893,58.632711567199294,-2.0407120901828577,-2.2715792614964343,-2.0760486913013807,-2.0863145413145503,8.707378387106774,0.9014091491699148,0.2969625046674622,2.1450700759887695,0.5131089081753117,3.7770312438022273,1.3290894920820406,2.9610506598954984,-3.112564971923824,89.76981087377108,25.068416902103863,0.8159805839067285,8,-1.4600944519042969,-1.4600944519042969,-2.2183094024658203,-1.685445785522461,0.88262939453125,1,0.0016504665941254881,1.0000000000000073,51.42723083496094,-3.4745568975252623,49.37089157104492,-1.6760623018734049,48.976524353027344,0.0016504665941254881
8699,2007-08-08,52.01877975463867,52.56338119506836,51.2957763671875,51.36150360107422,4030599.0,0.015954535244237844,-2.2142908962521948,6.363606145664057,76.35464989840045,61.285729763355434,-2.6209848352594705,-2.951388311687012,-2.9035592982889185,-2.8599765051255446,8.786746957575433,1.3615036010742188,0.3641691422945712,2.7788736343383817,0.7134469656705278,4.844300303006236,1.7461603000044548,3.8115869686723087,-3.7201779864501887,87.1964557166367,23.825292981278984,1.0327133343339274,8,-1.7840385437011719,-1.7840385437011719,-3.0352115631103516,-2.502347946166992,0.7042236328125,2,-0.005776153270827589,1.1098878531375955,51.20187759399414,1.0000000000000073,51.42723083496094,-3.4745568975252623,49.37089157104492,-0.005776153270827589
8700,2007-08-09,50.469482421875,52.13145446777344,50.469482421875,51.81220626831055,2875394.0,-0.029783423218910032,-1.4755232437561614,-2.0428610396921667,63.61145522278149,62.44933721841689,-0.8949545829204482,-1.3609391993574462,-1.3882379930622761,-1.2830555574135332,9.717129125824634,1.6619720458984375,0.44615643724726795,1.159153747558591,-0.9754787123597097,3.2937862074768915,0.09183751759944414,2.2264699775177377,-1.8296982995361262,43.256983777313046,-21.074747548358268,1.0673162299591499,8,-0.2347412109375,-0.2347412109375,-1.4859142303466797,-0.9530506134033203,2.253520965576172,3,0.01581396058977469,-2.2142908962521948,52.01877975463867,1.1098878531375955,51.20187759399414,1.0000000000000073,51.42723083496094,0.01581396058977469
8701,2007-08-10,50.06572723388672,50.48826217651367,49.81220626831055,49.84037780761719,3702260.0,-0.0079999866971745,-3.799956665402741,-0.16783006190569538,57.613146707861574,62.31944514870818,-0.32356223079555946,-0.9239479455573445,-1.0247592071191605,-0.8577921377650313,10.37485949171751,0.676055908203125,0.535161596818007,0.7042249679565415,-1.4523075185103735,2.8607574544234566,-0.374041275276916,1.782491211189999,-1.1120553457294875,19.148917778853654,-40.70799859168778,1.0782662432334587,8,0.16901397705078125,0.16901397705078125,-1.0845069885253906,-0.5492954254150391,2.901409149169922,4,0.02869465569171381,-1.4755232437561614,50.469482421875,-2.2142908962521948,52.01877975463867,1.1098878531375955,51.20187759399414,0.02869465569171381
8702,2007-08-13,49.98122024536133,50.27230072021485,49.08920288085938,50.140846252441406,2117859.0,-0.0016879209230420411,4.599999999999811,-0.7083488505941701,60.518719504520696,63.09588519514411,-0.07962074465563518,-0.785810904052056,-0.9926329096548159,-0.7580470266652881,10.811489253238605,1.1830978393554688,0.6189784936452298,0.5600934982299819,-1.5957009054351161,2.71588790189508,-0.5178037036025671,1.637990700062531,2.5821609497070312,25.675635612993748,-34.34022080392721,1.077897201832548,8,0.2535209655761719,0.2535209655761719,-1.0,-0.46478843688964844,2.7417831420898438,0,0.04546309011784744,-3.799956665402741,50.06572723388672,-1.4755232437561614,50.469482421875,-2.2142908962521948,52.01877975463867,0.04546309011784744
8703,2007-08-14,50.02816772460938,50.42253494262695,49.86854553222656,49.97183227539063,1890801.0,0.0009393023823265345,-3.2143064422516585,-0.3529214959971323,59.94149545921612,64.26942198367021,0.10036956801356212,-0.7288804403772318,-1.0840197620339396,-0.792177316937746,10.53048826461235,0.5539894104003906,0.7081967462931971,0.5173696517944393,-1.57902094818553,2.6137602517744085,-0.5308256481955453,1.565564951784424,2.4657299041748004,27.026961739693817,-30.88041456435662,1.0481952999899862,8,0.40845298767089133,0.2065734863281179,-1.046947479248054,-0.5117359161377024,2.863849639892571,1,0.04410662206288807,4.599999999999811,49.98122024536133,-3.799956665402741,50.06572723388672,-1.4755232437561614,50.469482421875,0.04410662206288807
8704,2007-08-15,50.04694747924805,50.61971664428711,49.99060821533203,50.13145446777344,2720436.0,0.00037538361872546666,-5.380878682942872,-1.5000677139761647,60.1459826308307,65.4927800960185,0.27212614715507044,-0.6672448193121454,-1.1167584446112713,-0.7958016035726345,10.166759452134434,0.6291084289550781,0.7710081386975247,0.46337947845459126,-1.5994281271168518,2.5261870840260343,-0.5680243243311267,1.4947832812403092,2.3788562545776415,31.481439684617424,-25.679221837389765,1.0314038027857202,8,0.6713619232177734,0.18779373168945312,-1.122065544128418,-0.5305156707763672,2.5258216857910156,2,0.04071296276605518,-3.2143064422516585,50.02816772460938,4.599999999999811,49.98122024536133,-3.799956665402741,50.06572723388672,0.04071296276605518
8705,2007-08-16,50.61971664428711,51.023475646972656,49.7652587890625,49.98122024536133,4016115.0,0.011444637363279053,-1.3508859460307052,-7.55554552430822,63.20753528950229,66.14017686629455,-0.04810249675253431,-1.1729549883729788,-1.693486314192299,-1.3470821832204862,10.719113096373539,1.2582168579101562,0.9059744274033861,0.9553976058959961,-1.1382106506096363,3.0490058624016285,-0.09140652235682012,2.0022017341488123,1.7393550724792561,79.12605658524264,20.223161802626663,1.046804128252815,8,0.2065753936767578,-0.3849754333496094,-1.7957735061645508,-1.1032848358154297,1.7089195251464915,3,0.041550741145869985,-5.380878682942872,50.04694747924805,-3.2143064422516585,50.02816772460938,4.599999999999811,49.98122024536133,0.041550741145869985
8706,2007-08-17,50.89201736450195,51.962440490722656,50.65727615356445,51.78403854370117,2569739.0,0.005379341060487208,1.0902276309519445,-1.3970653251920802,63.9365861381462,64.43198306660204,-0.09156979643483254,-1.3331654723063622,-1.9351820856573596,-1.5944435514878492,11.478568979797945,1.3427238464355469,1.057366124013761,1.1131444931030288,-0.9861885769881766,3.212477563194234,0.06347795805742606,2.1628110281486315,1.401656975546274,62.74505378371265,3.575280009697792,1.049666535045604,8,-0.06572532653808594,-0.6572761535644531,-2.143191337585449,-1.3755855560302734,0.6854476928710938,4,0.0359778628902685,-1.3508859460307052,50.61971664428711,-5.380878682942872,50.04694747924805,-3.2143064422516585,50.02816772460938,0.0359778628902685
8707,2007-08-20,50.57276916503906,51.50234603881836,50.30046844482422,51.03286361694336,1699421.0,-0.006273050588196383,-1.3925201708590413,0.51578870842207,63.433797423331434,63.19592980828787,0.10474132239217937,-0.9400960737040691,-1.5944615781974534,-1.246911639188987,12.462230716307605,1.2018775939941406,1.2217931327184175,0.7164316177368164,-1.379872282450961,2.812735517924594,-0.3317203323570723,1.7645835678307051,1.6568157458253907,36.75209817041623,-23.508110126268846,1.0481519500938894,8,0.2535228729248047,-0.3380279541015625,-1.8920173645019531,-1.0563373565673828,1.5117378234863281,0,0.04734498935986298,1.0902276309519445,50.89201736450195,-1.3508859460307052,50.61971664428711,-5.380878682942872,50.04694747924805,0.04734498935986298
8708,2007-08-21,50.30986022949219,50.76995468139648,49.87793350219727,50.2347412109375,1497177.0,-0.005198626452288968,-1.2619049922132741,-0.1632686902521329,59.17554111057326,61.287139942973745,0.2545831354709449,-0.572696618605562,-1.3248008059888576,-0.9580101890300625,12.949546199510497,0.8920211791992045,1.3250212934116377,0.36854610443115376,-1.6514878731661682,2.3885800820284757,-0.6414708843675072,1.3785630932298147,1.8569170407721671,24.786363368045308,-33.49662201156306,1.01001698879866,8,0.30046844482421875,-0.0751190185546875,-1.6643199920654297,-0.7934284210205078,2.1032867431640625,1,0.04796561045789538,-1.3925201708590413,50.57276916503906,1.0902276309519445,50.89201736450195,-1.3508859460307052,50.61971664428711,0.04796561045789538
8709,2007-08-22,50.7042236328125,50.89201736450195,50.25352096557617,50.741783142089844,2289750.0,0.007838690100139267,2.77777276215411,-0.5,61.64557001083032,61.068708252756956,-0.38650496262846445,-0.8571888755914898,-1.6834744321575243,-1.3275721404709628,12.574290548875114,0.6384963989257812,1.12171406612822,0.6652570724487319,-1.3006326647197142,2.631146809617178,-0.3176877961354947,1.6482019410329585,1.4010021496637535,42.73496557160169,-14.419210554335024,0.9829448685842244,8,-0.17840194702148438,-0.469482421875,-2.058683395385742,-1.1877918243408203,1.8779373168945312,2,0.04314815561584995,-1.2619049922132741,50.30986022949219,-1.3925201708590413,50.57276916503906,1.0902276309519445,50.89201736450195,0.04314815561584995
8710,2007-08-23,50.86384963989258,51.1643180847168,50.49765396118164,51.0704231262207,1557243.0,0.003148179690829034,2.3809634358676726,5.499898435913061,60.392160194922376,61.37748752909704,-0.5412223514879955,-0.8956015446317451,-1.820257733955124,-1.4682632263943773,13.062817277708156,0.6666641235351562,0.9636180303397524,0.7187797546386747,-1.1802516129711407,2.61781112224849,-0.23073592916622943,1.6682954384435789,1.181055684551339,47.29732944636274,-8.33050612878995,0.9495156838049066,8,-0.3380279541015625,-0.6291084289550781,-2.237088203430176,-1.3474178314208984,1.6619720458984446,3,0.033597919489880335,2.77777276215411,50.7042236328125,-1.2619049922132741,50.30986022949219,-1.3925201708590413,50.57276916503906,0.033597919489880335
8711,2007-08-24,51.26760482788086,51.38028335571289,50.741783142089844,50.98591613769531,1217828.0,0.007937959687416507,1.5185112737832815,-1.3636246122026887,48.55686095444102,60.04839213464375,-0.8454727885359361,-1.1630125854835782,-2.1941914412343095,-1.8530921567305114,13.230635166084653,0.6385002136230469,0.7147324177851786,0.998121833801271,-0.8495123307809251,2.845755998383467,0.07430475151017646,1.9219389160923654,0.718186447691366,85.54916281145051,34.06623028408248,0.9238170822910965,8,-0.40375518798828125,-1.0328636169433594,-2.6361494064331055,-1.7511730194091797,0.8920173645019531,4,0.020695941328152667,2.3809634358676726,50.86384963989258,2.77777276215411,50.7042236328125,-1.2619049922132741,50.30986022949219,0.020695941328152667
8712,2007-08-27,51.70891952514648,51.92488479614258,51.10798263549805,51.10798263549805,1568852.0,0.008608061538026401,-1.718761902343651,2.1333369445986503,54.41176470588229,59.433977606495546,-1.1353329159506842,-1.458741086735003,-2.602060597500568,-2.271073035013636,13.577122111059337,0.8169021606445312,0.6541876639402346,1.299530410766593,-0.538649341017944,3.13771016255113,0.3804405348743245,2.2186202866588616,0.21893998253148794,89.44941818425742,41.04110123220836,0.9190898758922686,8,-0.8450698852538991,-1.4741783142089773,-3.0774641036987234,-2.1924877166747976,-0.37558746337889914,0,-0.002542201016393353,1.5185112737832815,51.26760482788086,2.3809634358676726,50.86384963989258,2.77777276215411,50.7042236328125,-0.002542201016393353
8713,2007-08-28,50.610328674316406,51.7652587890625,50.58216094970703,51.48356628417969,1593773.0,-0.021245674071681542,-1.5454649912591,-1.4531269837239589,38.31774399824834,57.008617758430844,0.06092915534782861,-0.21670127190964195,-1.4745327841005036,-1.1524511574454905,14.062229477897365,1.1830978393554688,0.6502131429929392,0.10281753540039062,-1.5384098835241744,1.7440449543249557,-0.7177961740618883,0.9234312448626696,1.3145561218261719,21.348296655391678,-21.238440004325803,0.8206137094622814,8,0.2535209655761719,-0.37558746337890625,-1.9788732528686523,-1.0938968658447266,1.0234756469726562,1,0.02912801305234547,-1.718761902343651,51.70891952514648,1.5185112737832815,51.26760482788086,2.3809634358676726,50.86384963989258,0.02912801305234547
8714,2007-08-29,51.1549301147461,51.1549301147461,50.61971664428711,50.65727615356445,1422947.0,0.01076067780421397,1.150946288815439,-0.5698952445023103,56.82245502979797,56.29916439624146,-0.3464048823664925,-0.6247221784279731,-1.9832723281581366,-1.6738012805019409,13.534450207358717,0.5446014404296946,0.6496031099850512,0.5403766632080149,-0.9643104355044088,2.0450637619204386,-0.21196688614819692,1.2927202125642268,0.7699546813964773,46.05254717485483,3.4039209637609886,0.7523435493562108,8,-0.23474311828613992,-0.9201889038086009,-2.5516443252563548,-1.6384983062744212,0.6103286743163991,2,0.024596199331869517,-1.5454649912591,50.610328674316406,-1.718761902343651,51.70891952514648,1.5185112737832815,51.26760482788086,0.024596199331869517
8715,2007-08-30,51.21126937866211,51.5399055480957,50.59154891967773,50.845069885253906,1508360.0,0.0011013457312840647,-1.1720376558984584,0.7358516599339141,62.24903104016241,56.11165827424327,-0.34643979735765384,-0.5323495670476248,-1.992669032921512,-1.7067753841650983,13.399507051006376,0.9483566284179759,0.6584238281037145,0.48497867584228516,-0.8271206314179622,1.7970779831025325,-0.17107097778783498,1.1410283294724053,0.6569017791748024,46.85315082659302,1.181078152710839,0.6560496536301229,8,-0.3098602294921875,-0.9765281677246094,-2.657278060913086,-1.6995315551757812,0.43192291259766336,3,0.026769333931334405,1.150946288815439,51.1549301147461,-1.5454649912591,50.610328674316406,-1.718761902343651,51.70891952514648,0.026769333931334405
8716,2007-08-31,51.57746505737305,51.86854553222656,51.34272384643555,51.530517578125,1838616.0,0.007150685447830707,-1.488890895138356,0.1282019229767597,66.09851020511806,56.40773747221956,-0.6762997555042602,-0.7639251248149961,-2.3136613441860447,-2.0430413179101876,14.574961678344556,0.6572761535644531,0.6799539962437251,0.7408456802368164,-0.4575360760399434,1.9392274365135762,0.1416548020984365,1.3400365583751963,-2.4882621765136648,74.12574896231962,24.853356983789162,0.5991908781383817,8,-0.676055908203125,-1.3427238464355469,-2.910797119140625,-2.0657272338867188,0.39436721801758523,4,0.018387034480330744,-1.1720376558984584,51.21126937866211,1.150946288815439,51.1549301147461,-1.5454649912591,50.610328674316406,0.018387034480330744
8717,2007-09-04,51.98122024536133,52.11267471313477,51.48356628417969,51.64319229125977,1430082.0,0.00782813167609464,1.093758728385318,7.20013000731276,68.37458556952922,57.42985352321466,-0.9602346346417576,-1.1847937958875008,-2.652362430263409,-2.413165615010527,14.308952608830802,0.6291084289550852,0.6406544230724762,1.1169013977050781,-0.1618733860153796,2.395676181425536,0.4775140058448457,1.7562887895653105,-2.836430511474603,91.41108881771575,37.700332619451494,0.6393873918602302,9,-0.7981224060058594,-1.7464790344238281,-3.206571578979492,-2.469482421875,-0.24413299560546875,1,0.0034320461539647518,-1.488890895138356,51.57746505737305,-1.1720376558984584,51.21126937866211,1.150946288815439,51.1549301147461,0.0034320461539647518
8718,2007-09-05,51.28638458251953,51.87793350219727,51.10798263549805,51.57746505737305,1585253.0,-0.013367051784510586,-1.376815690153638,-0.8611136189229631,60.34484185886282,57.28532817299605,-0.12551054517309979,-0.5094207346093782,-1.915551419733859,-1.6898973649930653,13.69797232752214,0.8732376098632812,0.5559697882341439,0.4178403854370103,-0.8661783885106473,1.701859159384668,-0.22416900153682207,1.0598497724108427,-2.0228794494628843,45.67904021025498,-10.395638126997973,0.642009386973829,9,0.018779754638671875,-1.0516433715820312,-2.5117359161376953,-1.7746467590332031,-0.24412918090820312,2,0.0009153984947507521,1.093758728385318,51.98122024536133,-1.488890895138356,51.57746505737305,-1.1720376558984584,51.21126937866211,0.0009153984947507521
8719,2007-09-06,51.71831130981445,52.11267471313477,51.32394409179688,51.45539855957031,1048067.0,0.008421859540517218,-1.9999927452645525,-0.9032304567197431,59.39008007929679,57.17398593792654,-0.4452881745031476,-1.0171624261336518,-2.2926561839048176,-2.097337897292988,12.257935800286065,0.8262901306152415,0.5095573484956049,0.864790534973146,-0.3685953268752087,2.0981763968215006,0.24809760404896508,1.4814834658973268,-2.340839393554681,74.07424126152944,20.051413344393282,0.6166929309241778,9,-0.3708934783935547,-1.4835700988769531,-2.943662643432617,-2.206573486328125,-0.08450698852539062,3,-0.0016339858434115673,-1.376815690153638,51.28638458251953,1.093758728385318,51.98122024536133,-1.488890895138356,51.57746505737305,-0.0016339858434115673
8720,2007-09-07,51.26760482788086,52.11267471313477,51.08920288085938,51.3990592956543,2097092.0,-0.008714640337610269,-3.192337140803597,-0.4999927453171022,53.115270514501525,57.680475889044374,0.07678916695871152,-0.5308118230424981,-1.783061688539533,-1.6281156556854768,11.81253951848854,1.0234718322753906,0.5155701376125847,0.3741779327392578,-0.8585360971595435,1.6068919626380591,-0.24217908221014284,0.9905349476886585,-1.780724799746089,17.431055882100114,-34.02247707100179,0.6163570149494021,9,0.07981300354003906,-0.8309841156005859,-2.502347946166992,-1.7652587890625,-0.17840194702147727,4,0.009706986758059033,-1.9999927452645525,51.71831130981445,-1.376815690153638,51.28638458251953,1.093758728385318,51.98122024536133,0.009706986758059033
8721,2007-09-10,51.50234603881836,51.727699279785156,50.72300338745117,51.2957763671875,1535837.0,0.004578743472132052,2.0571499875218366,-1.5714161346488682,57.81990186734444,58.059157795873496,-0.13538997247619733,-0.6876636102168234,-1.959210848155685,-1.843687700015792,11.985185824100107,1.0046958923339844,0.47553408973200106,0.5370882034301729,-0.6594441145119632,1.733620521372309,-0.061177955540898665,1.1353543624012445,-1.9104342232835876,56.081077371573215,2.653572210545306,0.5982661589710693,9,-0.15492820739746094,-0.7840366363525391,-2.737089157104492,-2.0,-0.29107666015625,0,0.0027347541087789917,-3.192337140803597,51.26760482788086,-1.9999927452645525,51.71831130981445,-1.376815690153638,51.28638458251953,0.0027347541087789917
8722,2007-09-11,52.25352096557617,52.29108047485352,51.55868530273438,51.59624481201172,1388654.0,0.014585256488930387,-1.0000000000000389,3.1818618308064486,65.10947511136709,61.03601680844225,-0.8953441389966059,-1.3279601927777804,-2.649424532778582,-2.5654336036965333,13.10091720067713,0.7887344360351634,0.4599756293964319,1.1746480941772433,-0.05939958282474578,2.4086957711792323,0.5576242556762452,1.7916719326782413,-2.5607786341373995,97.60474089066811,38.87906662764914,0.6170238385009952,9,-0.8122062683105469,-1.4272289276123047,-3.2441329956054688,-2.7511749267578125,-1.098590850830071,1,-0.0053908078341957655,2.0571499875218366,51.50234603881836,-3.192337140803597,51.26760482788086,-1.9999927452645525,51.71831130981445,-0.0053908078341957655
8723,2007-09-12,52.2347412109375,52.469482421875,51.88732528686523,51.92488479614258,1978983.0,-0.0003593969227650984,-2.024385893637397,0.4714250062390816,62.63565784053506,61.68192823185748,-0.6949956419682692,-1.1967515532437076,-2.5677368007568546,-2.526180750524958,14.234842594861346,0.5821571350097727,0.5210959263089308,1.0455396652221651,-0.1875353880807964,2.2786147185251266,0.4290021385706808,1.6620771918736494,-2.3860985908938446,86.55917384001451,24.74456567192361,0.6165375266514821,9,-0.7042255401611328,-1.4084491729736328,-2.568075180053711,-2.568075180053711,-1.5117378234863281,2,-0.009527260012105465,-1.0000000000000389,52.25352096557617,2.0571499875218366,51.50234603881836,-3.192337140803597,51.26760482788086,-0.009527260012105465
8724,2007-09-13,52.08450698852539,52.39436721801758,51.88732528686523,52.3755874633789,1419006.0,-0.0028761360529273583,2.08569836682109,-0.9394043852413377,60.09316339173291,61.44238738203198,-0.4459281636946173,-0.9339244947624366,-2.3471729692839887,-2.3561391873143407,15.224300779448917,0.5070419311523509,0.506586508370944,0.7934274673461914,-0.3774019246475504,1.9642568593399332,0.20801277134931695,1.3788421633430659,-2.026197184335224,77.95705383451026,13.715136997097943,0.585414695996872,9,-0.4882640838623047,-1.2582149505615234,-2.342723846435547,-2.342723846435547,-1.8497657775878906,3,-0.02001077954224806,-2.024385893637397,52.2347412109375,-1.0000000000000389,52.25352096557617,2.0571499875218366,51.50234603881836,-0.02001077954224806
8725,2007-09-14,52.72300338745117,52.77934265136719,51.91549301147461,51.94366073608398,1599950.0,0.0122588546161424,-1.0674219876933189,-2.6774130135640766,61.58444605843904,60.94082469906765,-0.9470235713200381,-1.482792195564663,-2.919789330529511,-2.9713641511523434,15.98831988024195,0.8638496398925781,0.7166780437099405,1.3267595291137724,0.03794252363731232,2.6155765345902324,0.6823510263755423,1.9711680318520024,-2.4717997738462216,97.26021552451782,34.23823324838477,0.6444085027382292,9,-0.9718303680419922,-1.7887306213378906,-2.488262176513672,-2.488262176513672,-2.1784019470214844,4,-0.020658896424351925,2.08569836682109,52.08450698852539,-2.024385893637397,52.2347412109375,-1.0000000000000389,52.25352096557617,-0.020658896424351925
8726,2007-09-17,52.72300338745117,53.12676239013672,52.30046844482422,52.56338119506836,2115942.0,0.0,-1.4109613436773036,0.2048164464023476,58.68166320492228,59.86383332522243,-0.8576293763922678,-1.4109248862043344,-2.8449832975714315,-2.9528040442267525,16.059702279942645,0.8262939453125,0.7694051938702842,1.2352102279663058,-0.15864131210244636,2.629061768035058,0.5382844579319297,1.9321359980006818,-2.21898587007,74.25132948314355,13.970275906765629,0.6969257700343763,9,-0.7981204986572266,-1.615020751953125,-2.488262176513672,-2.488262176513672,-1.793426513671875,0,-0.030988380813310346,-1.0674219876933189,52.72300338745117,2.08569836682109,52.08450698852539,-2.024385893637397,52.2347412109375,-0.030988380813310346
8727,2007-09-18,52.96713638305664,53.23943710327149,52.58216094970703,52.88262939453125,2631083.0,0.004630483468693658,1.0895480756986602,0.5294187936143772,73.63463243738279,61.34047672283576,-1.0585172410997785,-1.5457309535372232,-3.009325777860276,-3.174669871628737,16.594287698348424,0.6572761535644602,0.803631252476606,1.3596248626708984,-0.11242653759034482,2.8316762629321417,0.6235991625402733,2.0956505628015236,-2.1483894809448003,79.86107976346287,14.049899185696773,0.736025700130623,9,-0.9859161376953125,-1.8028163909912038,-2.7323951721191406,-2.7323951721191406,-1.9436607360839844,1,-0.033150121458259685,-1.4109613436773036,52.72300338745117,-1.0674219876933189,52.72300338745117,2.08569836682109,52.08450698852539,-0.033150121458259685
8728,2007-09-19,52.72300338745117,53.23943710327149,52.12206649780274,53.05164337158203,2912136.0,-0.0046091409178685705,2.17332307742303,-3.8889089513835597,66.73342761281577,62.15640422656009,-0.65840784364444,-1.1716109321539108,-2.6766047564686986,-2.9142609538446465,17.3844781940647,1.11737060546875,0.7825646317474906,0.9948347091674776,-0.4240012133589417,2.413670631693897,0.2854167479042715,1.7042526704306837,-1.5653598571769791,61.80539881731582,-6.236396369361572,0.7094179612632093,9,-0.7417831420898438,-1.2206554412841797,-2.488262176513672,-2.488262176513672,-1.7558670043945312,2,-0.029741728884100205,1.0895480756986602,52.96713638305664,-1.4109613436773036,52.72300338745117,-1.0674219876933189,52.72300338745117,-0.029741728884100205
8729,2007-09-20,52.89201736450195,53.24882507324219,52.76995468139648,52.845069885253906,1645425.0,0.0032056970618448144,-3.8572423533050673,-0.1428538264210514,67.51462871680712,63.756332915705165,-0.7190374194358,-1.231454323287771,-2.7580834963758036,-3.0633021921138877,18.10513527118903,0.5258216857910156,0.7147501737114155,1.0544589996337876,-0.36932108902865934,2.4782390882962346,0.3425689553025677,1.7663490439650076,-1.4429227340081354,73.23939632358201,2.413389751129401,0.7118900443312232,9,-0.9061031341552734,-1.3849754333496094,-2.5563364028930664,-2.657276153564453,-1.7746467590332031,3,-0.04100834275431697,2.17332307742303,52.72300338745117,1.0895480756986602,52.96713638305664,-1.4109613436773036,52.72300338745117,-0.04100834275431697
8730,2007-09-21,52.57276916503906,53.41783905029297,52.3755874633789,53.38028335571289,4500051.0,-0.0060358484204301455,1.3617071853052565,-17.20037377102462,60.47428608591136,64.05126449554592,-0.21811958111632634,-0.8196369802851535,-2.3759076706852014,-2.732631476768276,18.396045192200873,1.0422515869140696,0.7390672619425516,0.6497648239135714,-0.732481038256779,2.0320106860839218,-0.04135810717160382,1.3408877549987466,-0.835717663705509,34.782544696610266,-34.154390591119274,0.6911229310851735,9,-0.08450698852539062,-0.9812202453613281,-2.0962438583374023,-2.3380279541015625,-2.7042236328125,4,-0.04447222376211357,-3.8572423533050673,52.89201736450195,2.17332307742303,52.72300338745117,1.0895480756986602,52.96713638305664,-0.04447222376211357
8731,2007-09-24,52.3286361694336,52.71361541748047,52.12206649780274,52.56338119506836,1814121.0,-0.004643715738827936,1.2105158122064124,0.2907008054420395,53.7832042397743,62.79278995425784,0.17382873298971901,-0.5185234545741721,-2.0697811669856847,-2.4725325222389998,18.371798978817782,0.5915489196777273,0.739514382102648,0.3525802612304787,-1.0049768709859848,1.7101373934469422,-0.3261983048777495,1.0313588273387069,-0.2890429092873532,15.941815655368833,-48.08055097694284,0.6787785661082313,9,0.3239459991455007,-0.6807498931884837,-1.7981195449829173,-2.093894958496101,-3.5305137634277415,0,-0.03409289558450235,1.3617071853052565,52.57276916503906,-3.8572423533050673,52.89201736450195,2.17332307742303,52.72300338745117,-0.03409289558450235
8732,2007-09-25,51.57746505737305,52.140846252441406,51.45539855957031,51.73708724975586,2410521.0,-0.014354876546531004,-2.395362899416111,0.6799811495523225,53.13131711064438,61.7367520953811,0.9152663395547478,0.23430753783376446,-1.2558939370770545,-1.7078022911557582,17.680664515452403,0.8732376098632884,0.8062246226563587,-0.3920181274414034,-1.7562773480411238,0.972241093158317,-1.0741477377412636,0.2901114828584568,1.8403739929199219,6.220137547089856,-57.63893654580206,0.6821296102998605,9,0.8591537475585938,0.07042121887207031,-1.0469484329223633,-1.3427238464355469,-2.0093917846679688,1,-0.01256145843680101,1.2105158122064124,52.3286361694336,1.3617071853052565,52.57276916503906,-3.8572423533050673,52.89201736450195,-0.01256145843680101
8733,2007-09-26,52.08450698852539,52.53520965576172,51.69953155517578,51.78403854370117,1574496.0,0.009830687308659547,-2.559997399895996,-1.8823726221202561,53.87672157840834,61.04603633834503,0.42987894033272767,-0.1650944364627378,-1.6751753414493535,-2.203446406929949,17.652940586793623,0.9577445983886719,0.8407436373998536,0.04131488800048544,-1.1637607555407712,1.246390531541742,-0.5612229337701464,0.6438527097711173,1.2940832519531256,32.05745254081121,-29.249156805449473,0.6025378217706292,9,0.35211181640625,-0.43662071228027344,-1.553990364074707,-1.8497657775878906,-2.854461669921868,2,-0.020371342706315465,-2.395362899416111,51.57746505737305,1.2105158122064124,52.3286361694336,1.3617071853052565,52.57276916503906,-0.020371342706315465
8734,2007-09-27,52.41314697265625,52.54460144042969,52.037559509277344,52.11267471313477,1677162.0,0.006309745510373332,-1.2500063479166137,1.0000126958332038,62.448999219805174,61.14209780071905,0.17071109309811305,-0.4159656127378497,-1.9219292802842745,-2.520610891258926,17.627743075367018,0.5070419311523438,0.7667452782521806,0.30704402923583984,-0.8323636170135913,1.446451675485271,-0.2626597938888793,0.876747852360559,0.9269794342040996,48.80394680061115,-17.306889662036433,0.569703823124717,9,0.023471832275390625,-0.5774669647216797,-1.9906120300292969,-2.17840576171875,-3.042255401611328,3,-0.027588700032722513,-2.559997399895996,52.08450698852539,-2.395362899416111,51.57746505737305,1.2105158122064124,52.3286361694336,-0.027588700032722513
8735,2007-09-28,52.58216094970703,52.63849639892578,52.2253532409668,52.48826217651367,1024637.0,0.0032246485245190915,3.0000369337593025,0.31250396739752156,61.90478593700452,61.50022254872819,-0.022777708645925543,-0.5027880967969054,-2.0187239414992604,-2.6809481058750464,17.278637910307626,0.4131431579589844,0.7230698997272214,0.40751342773437216,-0.6684070748394646,1.483433930308209,-0.13044682355254622,0.9454736790212905,0.7202709002075167,89.5523202580692,21.256851776656404,0.5379602512869196,9,-0.14554214477539062,-0.6244144439697266,-2.2018795013427734,-2.3474197387695312,-3.6807518005371094,4,-0.027857172808841035,-1.2500063479166137,52.41314697265625,-2.559997399895996,52.08450698852539,-2.395362899416111,51.57746505737305,-0.027857172808841035
8736,2007-10-01,52.52582168579102,52.87323760986328,52.39436721801758,52.47887420654297,1266924.0,-0.0010714520456832632,-3.434776464769576,0.4999796871826879,53.54523348815783,59.26806710992542,0.0029613015445519864,-0.3918476894690883,-1.8763147951768033,-2.6238178570648145,16.717318789912873,0.4788703918457031,0.709877285621971,0.30375633239746946,-0.7445857963597362,1.3520984611546751,-0.22041473198113692,0.8279273967760759,0.739669498316637,75.49680099440964,10.458128801109936,0.5241710643786032,10,-0.0892028808593821,-0.5258216857910227,-2.145540237426765,-2.2910804748535227,-3.4741783142089915,0,-0.05058990165751731,3.0000369337593025,52.58216094970703,-1.2500063479166137,52.41314697265625,-2.559997399895996,52.08450698852539,-0.05058990165751731
8737,2007-10-02,52.15962219238281,52.58216094970703,51.81220626831055,52.48826217651367,1716993.0,-0.006971799424648983,1.9817921274034023,-7.00016250914008,49.10312022342745,57.30914406666005,0.27107534932282107,-0.012224224911832948,-1.4401477630874595,-2.2459051824262986,15.682473803834075,0.7699546813964844,0.624010598626171,-0.07136325836181356,-1.1140977413402098,0.9713712246165827,-0.5927304998510152,0.4500039831273881,1.0696671392340988,39.19981799271971,-22.16173028385429,0.5213672414891988,10,0.2769966125488281,-0.1596221923828125,-1.6103267669677734,-1.9248809814453125,-3.4929542541503906,1,-0.06444639828828846,-3.434776464769576,52.52582168579102,3.0000369337593025,52.58216094970703,-1.2500063479166137,52.41314697265625,-0.06444639828828846
8738,2007-10-03,51.33333206176758,52.07511520385742,51.20187759399414,51.99060821533203,1464588.0,-0.015841566634965054,1.113634370080376,1.9999883924736799,42.277985616024715,54.50507261101756,0.9828695252949871,0.8619563821844025,-0.5387300787152824,-1.4100390815659836,15.369071280180751,0.9577445983886719,0.5388787924335361,-0.900000762939456,-1.9339561536765686,0.13395462779765666,-1.4169784583080087,-0.3830230675709032,1.8604794544083987,7.865119814122067,-49.27404294998351,0.516977695368555,10,0.9765262603759766,0.6666679382324219,-0.7840366363525391,-1.0985908508300781,-1.9530487060546875,2,-0.03438815908031112,1.9817921274034023,52.15962219238281,-3.434776464769576,52.52582168579102,3.0000369337593025,52.58216094970703,-0.03438815908031112
8739,2007-10-04,51.63380432128906,51.81220626831055,51.3896713256836,51.3896713256836,1233483.0,0.0058533558499560545,-2.461514422325841,-0.3714313904155991,37.966856565850684,52.0042471087886,0.5421648856409504,0.5848120775831092,-0.763574893533594,-1.7025392108613318,14.818424234202235,0.47887420654296875,0.34904835535829193,-0.5953031539917006,-1.6387673244825152,0.4481610164991139,-1.1170352392371115,-0.07357106874628982,1.4803298379996406,25.842829982402765,-25.13811501879294,0.5217320852454085,10,0.40375328063964844,0.37088966369628906,-1.0845088958740234,-1.3990631103515625,-2.441314697265625,3,-0.046553978237362736,1.113634370080376,51.33333206176758,1.9817921274034023,52.15962219238281,-3.434776464769576,52.52582168579102,-0.046553978237362736
8740,2007-10-05,51.7652587890625,52.01877975463867,51.54929733276367,51.82159423828125,1059995.0,0.0025458993289642073,1.083317816335167,-0.23075721116285555,39.717777109770914,50.44142187212156,0.3175085135280966,0.5191703449604717,-0.8160123585098518,-1.8202286280833704,14.460031823962899,0.469482421875,0.21801548924793934,-0.48873138427734375,-1.4566557284512527,0.4791929598965652,-0.9726935563642982,-0.004769212190389283,1.2723851076144186,33.70794979652484,-13.73751335169549,0.483962172086956,10,0.27229881286621094,0.23943519592285156,-1.1877946853637695,-1.530517578125,-2.8450698852539062,4,-0.04625432720764233,-2.461514422325841,51.63380432128906,1.113634370080376,51.33333206176758,1.9817921274034023,52.15962219238281,-0.04625432720764233
8741,2007-10-08,51.64319229125977,52.0,51.51173782348633,51.84037780761719,989598.0,-0.002358077611475551,-1.1224432265713742,3.500203141928368,35.403741336383874,48.47169123053706,0.37115014753932485,0.6875824253742238,-0.6159289623503525,-1.694112696298781,14.591006442081778,0.4882621765136719,0.05325916831353794,-0.6178401947021399,-1.5645554645931696,0.3288750751888898,-1.0911978296476548,-0.14448255975662505,1.3210209533098336,31.972760914566074,-10.902564909430502,0.4733576349455132,10,0.3943653106689382,0.4272289276122976,-1.0751171112060618,-1.4084510803222727,-2.1690139770507955,0,-0.05309089195390193,1.083317816335167,51.7652587890625,-2.461514422325841,51.63380432128906,1.113634370080376,51.33333206176758,-0.05309089195390193
8742,2007-10-09,51.97183227539063,51.97183227539063,51.55868530273438,51.64319229125977,1179701.0,0.006363665171536637,1.5142830611368412,-1.6666537695150627,41.86995730091589,47.13760631081567,0.11659533941607236,0.3549557597991395,-0.8653625021175984,-2.012403244222021,14.160549435571228,0.41314697265625,-0.04749521733870665,-0.27511577606200177,-1.2306420266155058,0.6804104744915023,-0.7528789013387538,0.20264734921475025,0.9218875431559539,88.17241409437688,45.721523763074295,0.4777631252767535,10,0.06572532653807883,0.09858894348143821,-1.4037570953369212,-1.737091064453132,-2.7699546813964915,1,-0.05618791518326649,-1.1224432265713742,51.64319229125977,1.083317816335167,51.7652587890625,-2.461514422325841,51.63380432128906,-0.05618791518326649
8743,2007-10-10,51.73708724975586,52.037559509277344,51.58685302734375,51.83098602294922,714509.0,-0.0045167740939148215,-1.2857198131184646,-0.2857192603684229,37.67536946454508,44.38498078245345,0.3317648924348191,0.5802562220578906,-0.5440300870059431,-1.77396608634686,13.499174874431052,0.45070648193359375,-0.10186466271383665,-0.4849781036376939,-1.4673833721932894,0.4974271649179016,-0.9761807379154916,0.006224530640103865,1.0889588798086294,53.622821479038585,14.444089752678344,0.4912026342777967,10,0.30047035217285156,0.33333396911621094,-1.028167724609375,-1.5023460388183594,-2.657276153564453,2,-0.05934658239845003,1.5142830611368412,51.97183227539063,-1.1224432265713742,51.64319229125977,1.083317816335167,51.7652587890625,-0.05934658239845003
8744,2007-10-11,51.04225540161133,51.98122024536133,50.88262939453125,51.83098602294922,1792821.0,-0.013430053469966285,1.0172453042969667,8.399796871826123,34.879450916959925,41.382165780226266,0.9070741456760416,1.2574729340654613,0.21929500083541598,-1.0786953577132863,13.126467518419444,1.0985908508300781,-0.11560590916913327,-1.127697372436522,-2.242481782140487,-0.01291296273255682,-1.685089577288501,-0.570305167584543,1.7188239865303458,13.821269793036024,-24.843088005259588,0.5573922048519823,10,0.8356781005859375,1.0281658172607422,-0.27230262756347656,-0.8075141906738281,-1.4929580688476562,3,-0.032560709412655986,-1.2857198131184646,51.73708724975586,1.5142830611368412,51.97183227539063,-1.1224432265713742,51.64319229125977,-0.032560709412655986
8745,2007-10-12,51.63380432128906,51.727699279785156,51.09859085083008,51.23943710327149,1276616.0,0.011589396178192102,1.1613011028183136,-0.5000024182510151,43.57642929790923,40.274520870198636,0.18646231006270142,0.6114915523471254,-0.29426380629141136,-1.666661033235954,12.357866853951089,0.6854438781738281,-0.15927722878628003,-0.4816884994506836,-1.5891091899875676,0.6257321910862004,-1.0353988447191256,0.07202184581775839,1.0145680672359845,65.0407255960206,22.531270740440732,0.5537103452684428,10,0.09859085083007812,0.4366168975830078,-0.8427248001098633,-1.3990631103515625,-2.394367218017571,4,-0.04728132527432327,1.0172453042969667,51.04225540161133,-1.2857198131184646,51.73708724975586,1.5142830611368412,51.97183227539063,-0.04728132527432327
8746,2007-10-15,51.08920288085938,51.7652587890625,50.89201736450195,51.44601058959961,1456814.0,-0.010547381654098631,-1.324989716479532,-0.9047600622938434,45.30687283988558,39.85271560536066,0.5652956016627471,1.082939801444894,0.3108938382846631,-1.114260405117136,11.31726586637952,0.8732414245605469,-0.2959218135950863,-0.9445999145507713,-2.103187487503753,0.21398765840221046,-1.5238937010272622,-0.3653061280742804,1.4532249280260388,17.886232568586745,-28.006794140423093,0.5792937864764917,10,0.38966941833495383,0.9812183380126882,-0.19718360900879617,-0.8544616699218821,-1.164318084716804,0,-0.04245542805020763,1.1613011028183136,51.63380432128906,1.0172453042969667,51.04225540161133,-1.2857198131184646,51.73708724975586,-0.04245542805020763
8747,2007-10-16,51.21126937866211,51.52112579345703,50.98591613769531,51.1549301147461,1675458.0,0.0023892817057136195,-1.714270513924222,-0.15789811300580991,40.935707248773255,39.70357356455494,0.3291744970244679,0.8670368515880398,0.1857584028030601,-1.2310371151853872,10.1184754292492,0.5352096557617188,-0.4501084801444222,-0.7347400665283175,-1.8612008228645962,0.39172068980796126,-1.2979704446964533,-0.17150968836018166,1.2315705253620592,28.455400022460182,-18.395108279614533,0.5632303781681393,10,0.2488250732421875,0.93896484375,-0.17840576171875,-0.9765281677246094,-1.5586891174316406,1,-0.03392009386857564,-1.324989716479532,51.08920288085938,1.1613011028183136,51.63380432128906,1.0172453042969667,51.04225540161133,-0.03392009386857564
8748,2007-10-17,51.1549301147461,51.59624481201172,50.976524353027344,51.52112579345703,1682381.0,-0.0011001341032855771,1.4,-6.499830726522462,36.157039708161065,39.50248280258941,0.39956463875221715,0.843102959026858,0.24557570702607734,-1.1717809236734311,9.529335516776277,0.619720458984375,-0.5638091491208499,-0.7126756668090763,-1.8296721046542856,0.40432077103613295,-1.2711738857316774,-0.15417744788647525,1.194297158708494,24.786363368045954,-20.915808349293783,0.5584982189226043,10,0.305164337158196,0.9953041076660085,-0.02112674713135476,-0.9201889038086009,-1.4272308349609446,2,-0.03817916506524488,-1.714270513924222,51.21126937866211,-1.324989716479532,51.08920288085938,1.1613011028183136,51.63380432128906,-0.03817916506524488
8749,2007-10-18,50.72300338745117,51.45539855957031,50.6009407043457,51.03286361694336,1862898.0,-0.008443501463613945,-2.084765603481518,0.8461602566773779,30.664075673093578,38.496515976291946,0.7696437142638501,1.1638732537416487,0.6496979305760391,-0.7437671545024287,9.069439598853034,0.8544578552246094,-0.6496663772821165,-1.036151695251462,-2.1555452733656395,0.0832418828627155,-1.5958484843085543,-0.4764549061943697,1.538228013268025,10.483619958128426,-28.446091308784684,0.5596967890570901,10,0.5962467193603516,1.286386489868164,0.4554004669189453,-0.4882621765136719,-1.4741783142089844,3,-0.032395406058827514,1.4,51.1549301147461,-1.714270513924222,51.21126937866211,-1.324989716479532,51.08920288085938,-0.032395406058827514
8750,2007-10-19,50.2347412109375,50.91079711914063,50.2347412109375,50.45070266723633,1823493.0,-0.009626050192336755,-5.260894140921763,0.6969641010488994,28.136228247914516,37.68901452201757,1.1376015592220412,1.5473275711377,1.1538548107320565,-0.26484559325853496,9.339356919777245,0.6760559082031321,-0.6493676950676956,-1.4075124740600558,-2.650640994297447,-0.16438395382266435,-2.0290767341787515,-0.78594821394136,1.8936669340718169,0.0,-32.88714838779008,0.6215642601186953,10,0.9014091491699219,1.5915489196777344,0.9765262603759766,0.0,-0.3943634033203125,4,-0.013644817543612353,-2.084765603481518,50.72300338745117,1.4,51.1549301147461,-1.714270513924222,51.21126937866211,-0.013644817543612353
8751,2007-10-22,50.54460144042969,50.75117492675781,49.88732528686523,49.90610122680664,1480350.0,0.006168245760261204,-1.5555712294679258,-2.9565470828254994,34.42033678756472,36.86127890942299,0.7325539529165326,1.156240032402863,0.8768338300717105,-0.5827892628311702,10.12406394631701,0.8638496398925852,-0.6459462241968623,-1.0084505081176758,-2.2993156606030922,0.28241464436774066,-1.6538830843603805,-0.3630179318749711,1.394440011172449,38.461504119576226,6.109609461630022,0.6454325762427071,10,0.41784095764160156,1.107980728149414,0.798121452331543,-0.20187950134277344,0.3192481994628906,0,-0.025822032422125663,-5.260894140921763,50.2347412109375,-2.084765603481518,50.72300338745117,1.4,51.1549301147461,-0.025822032422125663
8752,2007-10-23,50.9295768737793,50.98591613769531,49.93427276611328,50.2347412109375,2049699.0,0.007616548995906802,1.6046436922786216,1.0882309011285765,45.74258747964653,37.757636466656486,0.2058322964154513,0.7591602809362143,0.5325724975250665,-0.978789071057399,11.296403005799085,1.0516433715820312,-0.6551485547439881,-0.5910806655883789,-1.911544556410412,0.7293832252336543,-1.251312610999392,0.06915127982263414,0.7632586380544097,60.988921454608935,24.48459933349806,0.6602319454110164,10,0.004695892333984375,0.7230052947998047,0.5868558883666992,-0.4131450653076172,-0.056339263916015625,1,-0.019727084717917176,-1.5555712294679258,50.54460144042969,-5.260894140921763,50.2347412109375,-2.084765603481518,50.72300338745117,-0.019727084717917176
8753,2007-10-24,51.023475646972656,51.24882507324219,50.52582168579102,50.77934265136719,2317014.0,0.0018436982782337186,1.0810887968991703,0.35135357705589443,43.271230065271496,38.69005637202444,6.981688850515866e-05,0.6131315857156494,0.47980488451206327,-1.0790801569890007,12.23039130324503,0.7230033874511648,-0.6336510327765268,-0.4441303253173814,-1.7544290032414267,0.8661683526066639,-1.0992796642794076,0.21101901364464482,0.45269863786483455,72.45518305069089,33.17287046214709,0.6551493389620242,10,-0.19718360900878906,0.6291065216064453,0.5492944717407227,-0.45070648193359375,-0.2816925048828125,2,-0.026867934188319564,1.6046436922786216,50.9295768737793,-1.5555712294679258,50.54460144042969,-5.260894140921763,50.2347412109375,-0.026867934188319564
8754,2007-10-25,50.96713638305664,51.10798263549805,50.75117492675781,51.09859085083008,2098902.0,-0.001104183186300789,3.749898435913061,-0.5384543266977093,41.05264418327573,38.40963580373183,0.04987807910832487,0.5856093665521556,0.5768632566128247,-1.0140833014407704,13.20332212952733,0.3568077087402344,-0.678699244375224,-0.4281690597534151,-1.6769214616260086,0.8205833421191784,-1.0525452606897119,0.19620714118288163,0.31837602202417514,79.31041245807766,37.6985887056026,0.6243762009362978,10,-0.14084434509277344,0.6854457855224609,0.7746477127075195,-0.3943672180175781,-0.4319267272949219,3,-0.024318358676386542,1.0810887968991703,51.023475646972656,1.6046436922786216,50.9295768737793,-1.5555712294679258,50.54460144042969,-0.024318358676386542
8755,2007-10-26,51.11737060546875,51.64319229125977,50.72300338745117,51.1549301147461,2151833.0,0.0029476684992264524,-1.2272676909440265,0.28572257690080854,44.14226741562138,38.28023520103581,-0.2026242254036248,0.337303837560917,0.451468529827423,-1.1528993400643373,13.758487070800046,0.9201889038086009,-0.6838943747532937,-0.20469532012939595,-1.3256355652661753,0.9162449250073834,-0.7651654426977856,0.35577480243899373,-1.2300453186035227,70.05344456755508,26.097817234471307,0.5604701225683897,10,-0.35211181640625,0.5352115631103516,0.6291074752807617,-0.5399074554443359,-0.88262939453125,4,-0.036554022832048005,3.749898435913061,50.96713638305664,1.0810887968991703,51.023475646972656,1.6046436922786216,50.9295768737793,-0.036554022832048005
8756,2007-10-29,49.86854553222656,50.34741973876953,48.82629013061523,50.2347412109375,5645991.0,-0.024430542073081152,4.142836875773858,9.749746089780809,30.555567310906852,37.12688631905065,0.9553017297466724,1.4512515989882644,1.70235536969372,0.11579028932116842,14.755587248269064,2.2910804748535227,-0.647027425665172,-1.3206565856933565,-2.470397625962761,-0.17091554542395215,-1.8955271058280587,-0.7457860655586543,1.7746467590332102,37.000056877121104,-1.3061631373379328,0.5748705201347012,10,0.3661956787109375,0.9812183380126953,2.1713600158691406,0.7934246063232422,1.1830978393554688,0,-0.0005648395057195055,-1.2272676909440265,51.11737060546875,3.749898435913061,50.96713638305664,1.0810887968991703,51.023475646972656,-0.0005648395057195055
8757,2007-10-30,48.79812240600586,49.89671325683594,48.47887420654297,49.3051643371582,4328906.0,-0.021464895653091842,-1.4754109278844874,1.3846201925080213,26.46618957493051,36.05012519313614,1.8410255396526267,2.378894370897818,2.772736259716652,1.1970567127900509,16.55506050210616,1.4178390502929688,-0.7397025367021186,-2.2230047225952134,-3.7090527639376774,-0.7369566812527495,-2.966028743266449,-1.479980701923978,2.8450698852539134,10.089004673860476,-25.1941781466931,0.7430240206712329,10,1.2629108428955078,1.8779335021972656,3.35211181640625,1.8638477325439453,2.5164299011230398,1,0.04233210484410921,4.142836875773858,49.86854553222656,-1.2272676909440265,51.11737060546875,3.749898435913061,50.96713638305664,0.04233210484410921
8758,2007-10-31,49.56807327270508,49.59624481201172,48.45070266723633,48.81690216064453,2722353.0,0.01577828876884113,1.8372062262323736,-1.4814773017950917,38.335786216446884,36.90253747573095,0.9189440024116351,1.5493499123860488,2.0201648198621456,0.4365393924767247,17.71719342920933,1.1455421447753906,-0.7965731168839767,-1.364790916442871,-2.977092042086255,0.24751020920051303,-2.170941479264563,-0.558640353621179,1.9485462951660253,34.99997610205371,-2.874150321331257,0.8061505628216922,10,0.47887420654296875,1.0938968658447266,2.474179267883301,1.0938968658447266,1.342723846435554,2,0.026330745800379862,-1.4754109278844874,48.79812240600586,4.142836875773858,49.86854553222656,-1.2272676909440265,51.11737060546875,0.026330745800379862
8759,2007-11-01,49.23004531860352,49.727699279785156,49.17370986938477,49.2957763671875,3041853.0,-0.006819469303191439,-5.210575833387205,-0.08750476093745087,30.185743619091923,37.13026140586177,1.143137942043147,1.7898261401827114,2.359289156300953,0.7941251089898103,18.86121645545061,0.5539894104003835,-0.8556971918537357,-1.5826309204101463,-3.32782389955711,0.1625620587368175,-2.455227409983628,-0.7100344308366644,2.102619235229497,24.411752054028646,-9.611819294282562,0.8725964895734813,11,0.8169021606445241,1.431924819946282,2.812207221984856,1.431924819946282,2.0093917846679688,3,0.030707626078805506,1.8372062262323736,49.56807327270508,-1.4754109278844874,48.79812240600586,4.142836875773858,49.86854553222656,0.030707626078805506
8760,2007-11-02,49.37089157104492,49.47417831420898,48.95774459838867,49.32394409179688,2073023.0,0.002860981571921828,3.0740907928198054,-0.7142359700539416,34.8258686356031,37.17532050008826,0.9687417571459775,1.5393244971168087,2.2160525263629154,0.6662079925482658,20.429878585414546,0.5164337158203054,-0.892871391827974,-1.322066307067871,-3.119827946563497,0.47569533242775464,-2.2209471268156804,-0.4231854873200618,1.7888552695922968,48.51482161568583,11.935689385624187,0.8988808197478112,11,0.676055908203125,1.2910785675048828,2.7652578353881836,1.2910785675048828,1.4178390502929688,4,0.0235830880842276,-5.210575833387205,49.23004531860352,1.8372062262323736,49.56807327270508,-1.4754109278844874,48.79812240600586,0.0235830880842276
8761,2007-11-05,48.90140914916992,49.51173782348633,48.64788818359375,49.35211181640625,2562816.0,-0.009509296002876755,1.243897363740407,-9.60014625822848,30.781247817911918,35.512949426562194,1.3193711365646266,1.8897563071916252,2.6646236316813443,1.146920308681473,22.123783439547157,0.8638496398925781,-0.8791774632163865,-1.6544595718383803,-3.5619285756527503,0.2530094319759897,-2.6081940737455653,-0.7007250699311953,2.0957950410632407,31.168961359985015,-6.171830788775484,0.9537345019071859,11,1.145538330078125,1.7605609893798828,3.295773506164551,1.7605609893798828,1.5117378234863281,0,0.027265718615599566,3.0740907928198054,49.37089157104492,-5.210575833387205,49.23004531860352,1.8372062262323736,49.56807327270508,0.027265718615599566
8762,2007-11-06,49.05164337158203,49.27699661254883,48.64788818359375,48.86384963989258,1844154.0,0.0030721859559064146,-1.030309931981164,-0.41666878263887125,32.769228846081646,34.34606040220777,0.9775365383016776,1.5911086377160046,2.4805656130647975,1.0078541167877688,23.90922901682938,0.6291084289550781,-0.8013149298321451,-1.3582159042358413,-3.256356071832357,0.5399242633606747,-2.3072859880340957,-0.40914582043758685,1.7927707272713178,47.05891138945564,7.794223692842699,0.9490700837982564,11,0.9953041076660156,1.4647884368896484,3.166666030883789,1.6103267669677734,1.6431922912597656,1,0.04077335360304546,1.243897363740407,48.90140914916992,3.0740907928198054,49.37089157104492,-5.210575833387205,49.23004531860352,0.04077335360304546
8763,2007-11-07,48.66666793823242,49.33333206176758,48.34741973876953,48.34741973876953,1990272.0,-0.007848369736224714,-5.176462856528337,1.699993906030998,33.02326987614255,33.4539077014152,1.1097426030497957,1.8279833555292484,2.8619627138023986,1.405620495169444,25.98340321113825,0.9859123229980469,-0.800864509930534,-1.5896703720092802,-3.5319834077834145,0.3526426637648541,-2.5608268898963473,-0.618513854122213,2.0341234747239056,23.12924230029406,-18.959128389887503,0.9711565178870669,11,1.3286380767822266,1.5445995330810547,3.5516414642333984,1.9953022003173828,1.6807518005371094,2,0.05440858150093941,-1.030309931981164,49.05164337158203,1.243897363740407,48.90140914916992,3.0740907928198054,49.37089157104492,0.05440858150093941
8764,2007-11-08,49.38028335571289,49.55868530273438,48.56338119506836,48.59154891967773,2937803.0,0.014663330113049655,-1.3555545524308388,2.47059948141335,43.19882043375049,33.3490802589851,0.1646779831595353,1.0366212135394903,2.135430641475196,0.7090755177608443,27.08355632196947,0.9953041076660227,-0.8961355698267397,-0.7929563522338867,-2.7359033118391167,1.1499906073713433,-1.7644298320364982,0.17851712756872473,1.132238323308492,85.27144233857965,36.29525231676111,0.9714734798026134,11,-0.032863616943359375,0.8122062683105469,2.7746458053588867,1.281686782836914,0.4976501464843821,3,0.03099443055850082,-5.176462856528337,48.66666793823242,-1.030309931981164,49.05164337158203,1.243897363740407,48.90140914916992,0.03099443055850082
8765,2007-11-09,49.19248962402344,49.86854553222656,48.86384963989258,48.86384963989258,2607333.0,-0.0038030104107883433,-5.114264489094729,0.416667472746439,39.02439326491227,34.29006092054125,0.05667284923855931,1.0879181941649847,2.3060429645614278,0.9178186658676069,28.036350037572035,1.0046958923339844,-1.0032630799182272,-0.8586843490600558,-2.7203233881894064,1.002954690069295,-1.7895038686247275,0.07213517050461604,1.1468238997778002,55.55555555555556,5.032484137751979,0.9308195195646751,11,-0.07042312622070312,1.0,2.8286361694335938,1.4694805145263672,0.7042236328125,4,0.041610975473955536,-1.3555545524308388,49.38028335571289,-5.176462856528337,48.66666793823242,-1.030309931981164,49.05164337158203,0.041610975473955536
8766,2007-11-12,48.920188903808594,49.45539855957031,48.67605590820313,49.20187759399414,2839397.0,-0.005535412464301559,-1.024385772818949,-0.8571345660526285,33.38510482465294,35.05882928162152,0.20149109031673618,1.2536662135393897,2.545838487190551,1.2062497201079196,28.848716248479704,0.7793426513671804,-1.1160958332544197,-1.0225343704223633,-2.8822721399372924,0.8372033990925658,-1.9524032551798243,-0.09266548566490229,1.2597731171901074,37.65429312307839,-11.06800997141022,0.9298688847574639,11,0.18779373168945312,1.2723007202148438,3.1009368896484375,1.741781234741211,0.8356819152832031,0,0.0381957175431884,-5.114264489094729,49.19248962402344,-1.3555545524308388,49.38028335571289,-5.176462856528337,48.66666793823242,0.0381957175431884
8767,2007-11-13,49.47417831420898,49.47417831420898,48.82629013061523,48.85446166992188,1616990.0,0.01132435141429422,1.0909174848420042,-2.200005416897963,38.09521855384709,35.03209954133266,-0.2754849685207432,0.5932836516495499,1.952094869901991,0.678822360870079,29.692063362308254,0.64788818359375,-1.2604205291599229,-0.3816904067993221,-2.1520854032334924,1.3887045896348482,-1.2668879050164037,0.5035070914177595,0.5591803242113897,74.07399048034581,27.1824734556199,0.8851974982170849,11,-0.3661956787109304,0.7183113098144602,2.5798110961914134,1.1877918243408274,0.12206649780274148,1,0.018978964187821523,-1.024385772818949,48.920188903808594,-5.114264489094729,49.19248962402344,-1.3555545524308388,49.38028335571289,0.018978964187821523
8768,2007-11-14,49.20187759399414,49.73708724975586,49.1643180847168,49.37089157104492,1510383.0,-0.005503895759227384,-3.6922716334885464,-0.27272783232280334,36.8714941153907,35.77496070758808,-0.06771249111589839,0.7502290386309056,2.203057636716906,0.9682753661097436,30.546853072100976,0.5727691650390625,-1.2307771162250418,-0.5563385009765653,-2.238276029587901,1.1255990276347703,-1.3973072652822296,0.2846302633290989,0.6966059324541618,48.920766584536786,5.876796924693998,0.8409687643056675,11,-0.09389495849609375,0.9906120300292969,2.85211181640625,1.460092544555664,1.0704231262207102,2,0.030343518212197162,1.0909174848420042,49.47417831420898,-1.024385772818949,48.920188903808594,-5.114264489094729,49.19248962402344,0.030343518212197162
8769,2007-11-15,49.079811096191406,49.5399055480957,48.91079711914063,48.91079711914063,1541801.0,-0.002480931699599065,-6.444454475692321,-0.9999999999999579,34.782593831374115,35.770152396007084,0.03442201855223459,0.7830259192333457,2.2880033956199526,1.1104067602837802,31.05650597923043,0.629108428955071,-1.0695177958443978,-0.59624538421631,-2.239845768837462,1.047355000404842,-1.418045576526886,0.22555480809426598,0.6945873272425942,33.85817200035789,-5.53095769723155,0.8218001923105744,11,0.028171539306640625,1.0845088958740234,2.9741783142089844,1.5821590423583984,1.2582168579101562,3,0.02582749636288817,-3.6922716334885464,49.20187759399414,1.0909174848420042,49.47417831420898,-1.024385772818949,48.920188903808594,0.02582749636288817
8770,2007-11-16,49.54929733276367,49.59624481201172,48.79812240600586,49.3145523071289,1935744.0,0.009565771059145245,3.8571229585263085,1.3889089513836603,47.30159262428652,37.60574626338204,-0.45493755110446443,0.2735816565950273,1.8006163820164218,0.6679671693975138,31.202577984172557,0.7981224060058594,-1.0412334013691975,-0.09248695373535298,-1.715492817033784,1.530518909563078,-0.9039898853845685,0.7190159779138625,0.1877899169921875,82.30119039486871,40.849689728464966,0.8115029316492166,11,-0.441314697265625,0.5070419311523438,2.424880027770996,1.1126728057861328,0.6572761535644602,4,0.006632509180231949,-6.444454475692321,49.079811096191406,-3.6922716334885464,49.20187759399414,1.0909174848420042,49.47417831420898,0.006632509180231949
8771,2007-11-19,49.23943710327149,49.64319229125977,48.99530410766602,49.13615036010742,1712307.0,-0.006253574645291526,-2.365834324217326,0.4399954498919519,54.28051096176085,39.99588872067972,-0.10290736040762738,0.506623637751332,2.081038587657055,1.0012478523091985,30.944466386787305,0.64788818359375,-0.9360292962652181,-0.3370889663696204,-1.911478398465377,1.2373004657261362,-1.1242836824174987,0.4501057496782579,-0.8920173645019602,47.000130005200965,1.5161550268416946,0.7871947160478773,11,-0.1314544677734446,0.8169021606445241,2.661971092224114,1.4225330352783132,0.3474159240722585,0,0.013348571637525453,3.8571229585263085,49.54929733276367,-6.444454475692321,49.079811096191406,-3.6922716334885464,49.20187759399414,0.013348571637525453
8772,2007-11-20,49.92488479614258,50.18779373168945,49.10798263549805,49.41783905029297,2189108.0,0.013920705296315061,1.0909074121266513,4.909107696852964,53.51855502105809,42.27314262567034,-0.7280181343603758,-0.2718924077494833,1.3492945667110519,0.33969607899517484,30.782300739076884,1.0798110961914062,-0.8637702673947274,0.39859333038329936,-1.0533724451817221,1.8505591059483208,-0.32738955739920783,1.1245762181658066,-1.551549606323242,81.08121462335367,32.85538115530847,0.7259828877825093,11,-0.5492973327636719,0.07042121887207031,1.849761962890625,0.93896484375,-0.23474502563476562,1,-0.0033853653892425006,-2.365834324217326,49.23943710327149,3.8571229585263085,49.54929733276367,-6.444454475692321,49.079811096191406,-0.0033853653892425006
8773,2007-11-21,49.65258026123047,50.38497543334961,49.42723083496094,49.61502456665039,2038836.0,-0.005454284692373523,-3.6363812636769066,0.07406766526982599,54.22137835730391,43.49787128384294,-0.3365460867374779,-0.11337043456512674,1.5717894613152907,0.6350054502209304,31.007858283262312,0.9577445983886719,-0.7203317746889368,0.19483356475829794,-1.077908406293183,1.4675755358097788,-0.44153742076743896,0.8312045502840348,-1.2066667297363267,53.846061386976416,2.5001768403415525,0.6363709855257388,11,-0.12206459045410156,0.3427257537841797,2.1525840759277344,1.4929580688476562,-0.422534942626946,2,-0.0011345925815408053,1.0909074121266513,49.92488479614258,-2.365834324217326,49.23943710327149,3.8571229585263085,49.54929733276367,-0.0011345925815408053
8774,2007-11-23,49.727699279785156,50.08450698852539,49.43661880493164,50.08450698852539,789059.0,0.001512892545754374,2.631581760838189,-9.500761808024377,53.6121626015758,45.11873454347222,-0.39917960827042265,-0.30156748614736273,1.4515499641379108,0.5874597388989002,31.24560523741149,0.64788818359375,-0.5909360942186268,0.3319244384765625,-0.7355072600934562,1.3993561370465812,-0.20179141080844687,0.8656402877615719,-1.1654420341796836,58.579897303742456,6.591865903498238,0.53371584928501,11,-0.19718360900878906,0.2676067352294922,2.077465057373047,1.5258216857910156,-1.3051643371582031,4,0.010951671770808913,-3.6363812636769066,49.65258026123047,1.0909074121266513,49.92488479614258,-2.365834324217326,49.23943710327149,0.010951671770808913
8775,2007-11-26,49.24882507324219,49.93427276611328,49.20187759399414,49.60563278198242,1299087.0,-0.00962992886215508,-2.250014811805432,1.0,53.51040907811918,47.354879460524025,0.09892967320195822,0.031771352392674146,1.8582250488826872,1.0848057730292666,32.61892817527124,0.7323951721191406,-0.4381371718517997,-0.053522491455076704,-0.7486678661248263,0.6416228832146729,-0.4010951787899515,0.2940501958797981,-0.5772047363720674,18.243232114720108,-34.87552275301328,0.34757268733487634,11,0.3427238464355469,0.7464809417724609,2.415494918823242,2.0046958923339844,-0.6666641235351562,0,0.022116322150620427,2.631581760838189,49.727699279785156,-3.6363812636769066,49.65258026123047,1.0909074121266513,49.92488479614258,0.022116322150620427
8776,2007-11-27,49.84037780761719,50.037559509277344,49.23004531860352,49.40845108032226,1661826.0,0.012011509584142432,-1.0476100656307168,-1.2105308173411222,57.317071444445894,49.490640892812785,-0.3893072378816882,-0.5923710061401195,1.1998584976776954,0.5191004549118006,31.96249421974049,0.807514190673821,-0.39233384548889916,0.5394386291503892,-0.15097473588906496,1.2298519941898434,0.19423194663065857,0.8846453116701198,-1.0659561649583011,57.35311689708325,3.3245799973087387,0.3452066825197276,11,-0.24882888793945312,0.15492820739746094,1.6408424377441406,1.4131431579589844,-1.7934303283691406,1,0.007347369639220114,-2.250014811805432,49.24882507324219,2.631581760838189,49.727699279785156,-3.6363812636769066,49.65258026123047,0.007347369639220114
8777,2007-11-28,50.86384963989258,50.93896865844727,49.671363830566406,49.84037780761719,2146401.0,0.020534993459037754,1.1599968798853217,2.3695496657157356,68.22424524696069,52.974279907431665,-1.335350226905085,-1.5316787175196822,0.11221778426695295,-0.4720103160302358,30.716919405596023,1.2676048278808665,-0.2707546648426842,1.4596240997314425,0.5147555905843859,2.404492608878499,0.9871898451579142,1.9320583543049707,-1.9927947697922477,95.6755854605502,36.179557278721205,0.47243425457352944,11,-0.9953041076660156,-0.8685436248779297,0.4436626434326172,0.38967132568359375,-1.793426513671875,2,-0.02510617307950047,-1.0476100656307168,49.84037780761719,-2.250014811805432,49.24882507324219,2.631581760838189,49.727699279785156,-0.02510617307950047
8778,2007-11-29,50.87323760986328,51.00469589233398,49.84976577758789,50.6009407043457,1940750.0,0.0001845705749203841,3.3157737183097464,0.2660521735241169,64.02109995177858,56.22300280969883,-1.2099640488789731,-1.5159996733590617,0.04531733912029523,-0.44370651382656234,29.415988063742972,1.1549301147460866,-0.07541094848047436,1.4037538528442397,0.25331539573175377,2.5541923099567256,0.8285346242879967,1.9789730814004827,-1.8367496366951954,92.70817904434672,34.965923266176596,0.5752192285562416,11,-0.9718284606933594,-0.8779315948486328,0.42018985748291016,0.3802833557128906,-1.8591537475585938,3,-0.023255800002909388,1.1599968798853217,50.86384963989258,-1.0476100656307168,49.84037780761719,-2.250014811805432,49.24882507324219,-0.023255800002909388
8779,2007-11-30,50.741783142089844,51.12676239013672,50.42253494262695,50.976524353027344,1651602.0,-0.002583961114909439,1.6315571901014938,-0.8620781440439332,64.7058312344212,58.1568070997138,-0.9140931780040802,-1.3338708851727858,0.11109737740980563,-0.2773408330529179,28.340518829166903,0.7042274475097656,0.058926863343444325,1.1967124938964844,-0.07928564619692935,2.472710633989898,0.5587134238497811,1.8347115639431877,-1.5084743770051716,79.99988109322885,21.07300908009318,0.6379990700467063,11,-0.6807498931884766,-0.7464771270751953,0.4976539611816406,0.5117378234863281,-1.9906082153320312,4,-0.029792761110761012,3.3157737183097464,50.87323760986328,1.1599968798853217,50.86384963989258,-1.0476100656307168,49.84037780761719,-0.029792761110761012
8780,2007-12-03,50.53520965576172,51.03286361694336,50.197181701660156,51.03286361694336,1257872.0,-0.004071072665098652,2.358485937895245,2.1200110504420175,65.52340640225756,59.40601770421343,-0.6179441964273025,-1.0915621250410652,0.25853386609262685,-0.04794736641945008,26.88789823814659,0.8356819152832031,0.23285034175006558,0.9319231033325224,-0.4148913470222553,2.2787375536873,0.25851587815513,1.6053303285099148,-1.0746864556708005,68.8117567320242,6.896867913487938,0.6734072251773899,12,-0.41783714294433594,-0.5399036407470703,0.7042274475097656,1.0563392639160156,-1.3333320617675781,0,-0.04180599482075942,1.6315571901014938,50.741783142089844,3.3157737183097464,50.87323760986328,1.1599968798853217,50.86384963989258,-0.04180599482075942
8781,2007-12-04,50.2347412109375,50.72300338745117,50.197181701660156,50.2347412109375,1876211.0,-0.005945724710968103,-12.999695307739183,-0.0,57.684987106696525,59.868954602617706,-0.1804173035565313,-0.7231588501664419,0.5030249071562736,0.2741253205341607,25.102008294589172,0.5258216857910156,0.439017930472275,0.5647880554199247,-0.7676638123550035,1.897239923194853,-0.10143787846753582,1.2310139893073853,-0.5742693080410888,38.709491408142085,-20.772296830135843,0.6662259338874632,12,-0.07042121887207031,-0.497650146484375,0.9741792678833008,1.3568077087402344,-2.450702667236328,1,-0.03289715884652866,2.358485937895245,50.53520965576172,1.6315571901014938,50.741783142089844,3.3157737183097464,50.87323760986328,-0.03289715884652866
8782,2007-12-05,51.05164337158203,51.19248962402344,50.25352096557617,50.610328674316406,1619865.0,0.01626169740208927,1.5973978008990566,100.0,66.83757549746556,61.27075428485788,-0.9171260318514598,-1.457257889860152,-0.33730012053097624,-0.5121549533641883,23.475495207156737,0.9577484130859375,0.5352495681024578,1.2816902160644545,-0.1517483269581561,2.715128759087065,0.5649709445531528,1.9984094875757563,-1.2152166102167854,89.51040805484294,27.50745487213871,0.7167192715113052,12,-0.8544597625732422,-1.2816886901855469,-0.5093908309936523,0.07042121887207031,-3.9154930114746094,2,-0.05885600724866291,-12.999695307739183,50.2347412109375,2.358485937895245,50.53520965576172,1.6315571901014938,50.741783142089844,-0.05885600724866291
8783,2007-12-06,51.3145523071289,51.3896713256836,50.61971664428711,50.61971664428711,1057119.0,0.005149862339068445,-1.2162209643859285,1.574467533365588,69.83329609241167,63.07310245050631,-1.0275497331476515,-1.5933127477349913,-0.6374058048679316,-0.7337566887816749,21.61247811827058,0.7699546813964915,0.6248118426805647,1.4122049331664996,-0.08009300913835204,2.9045028754713513,0.6660559620140774,2.158353904318922,-1.2882767449915065,93.70065642154177,26.975243393737287,0.7461489711524251,12,-1.018777847290032,-1.4460067749023366,-0.946007728576653,-0.3661956787109304,-4.713611602783196,3,-0.04373280248995626,1.5973978008990566,51.05164337158203,-12.999695307739183,50.2347412109375,2.358485937895245,50.53520965576172,-0.04373280248995626
8784,2007-12-07,50.91079711914063,51.37089157104492,50.7042236328125,51.3051643371582,1342007.0,-0.007868239511702346,1.5357186903751423,-0.5675690513705919,62.22593394668148,64.04149410256879,-0.48983470391642925,-1.1267871806502043,-0.28690062249018666,-0.2963199602819415,20.097532580988396,0.6666679382324219,0.6673959922312633,0.9319240570068459,-0.603984649592185,2.467832763605877,0.16396970370733044,1.6998784103063613,-0.6663782348358467,59.84248442118487,-4.709759055896363,0.7679543532995159,12,-0.6009387969970703,-1.0422515869140696,-0.5563383102417063,0.023473739624016332,-4.33802795410157,4,-0.03725561892887452,-1.2162209643859285,51.3145523071289,1.5973978008990566,51.05164337158203,-12.999695307739183,50.2347412109375,-0.03725561892887452
8785,2007-12-10,51.23943710327149,51.3051643371582,50.76995468139648,51.01408386230469,1048386.0,0.006455211914317083,1.9999893088149219,-0.5714299532796445,67.89913981108354,65.21727947663965,-0.5659245974302323,-1.3641529822402987,-0.6715183459215623,-0.5956222159310371,19.09327431909943,0.5352096557617259,0.7418188591822599,1.158216667175303,-0.4289985026122167,2.7454318369628226,0.36460908228154665,1.9518242520690592,-0.811777828346095,87.40163273662532,19.776995425662875,0.7936075848937595,12,-0.7089195251464915,-1.370891571044929,-0.8849782943725657,-0.30516624450684304,-4.938968658447273,0,-0.04856146587829735,1.5357186903751423,50.91079711914063,-1.2162209643859285,51.3145523071289,1.5973978008990566,51.05164337158203,-0.04856146587829735
8786,2007-12-11,50.78873062133789,51.69013977050781,50.75117492675781,51.21126937866211,2038730.0,-0.008796085738124293,-2.773594162016312,-1.875006347862827,58.070128422424126,64.08904427391336,0.0373840372284846,-0.8076933574083753,-0.2813647309629488,-0.11145418017281372,18.04887064739026,0.93896484375,0.813043965422743,0.6140830993652315,-0.903841454128063,2.132007652858526,-0.1448791773814193,1.3730453761118824,-0.2071494182911806,37.25481344977841,-27.483425978948375,0.7589622767466485,12,-0.018777847290039062,-0.7699508666992188,-0.43427181243896484,0.1455402374267578,-5.192485809326172,1,-0.03124419547270718,1.9999893088149219,51.23943710327149,1.5357186903751423,50.91079711914063,-1.2162209643859285,51.3145523071289,-0.03124419547270718
8787,2007-12-12,50.41314697265625,51.82159423828125,49.92488479614258,51.82159423828125,2805530.0,-0.007395019408574233,1.6933339833593344,3.3332972211689507,56.970771274736045,63.30567442090864,0.38254040263030475,-0.3775130032342062,0.039858777363448894,0.2890000517728666,16.437560788835995,1.8967094421386719,0.922676506121114,0.19155101776122763,-1.2928657759458986,1.6759678114683538,-0.5506573790923355,0.9337594146147907,1.2769927978515625,25.74259217917544,-38.705649583719584,0.7422083968535613,12,0.46009254455566406,-0.3286399841308594,-0.05868816375732422,0.5211238861083984,-5.812206268310547,2,-0.05215124599107235,-2.773594162016312,50.78873062133789,1.9999893088149219,51.23943710327149,1.5357186903751423,50.91079711914063,-0.05215124599107235
8788,2007-12-13,50.6948356628418,50.7042236328125,50.16901397705078,50.16901397705078,1521140.0,0.005587603772054361,-1.0357078082718494,-0.3733343083723349,58.540637668426726,62.62065291357592,0.08144937141114639,-0.5708879089930221,-0.26739971828617826,0.04066922107286075,15.257224451391648,0.5352096557617188,0.9783149947365004,0.3985918045043917,-1.0185422105296738,1.8157258195384571,-0.30997520301264103,1.1071588120214244,1.1267585754394531,40.59403351896881,-23.580457715034747,0.7085670075170316,12,0.1784038543701172,-0.6103286743164062,-0.4131460189819336,0.23943519592285156,-5.802818298339844,3,-0.07019818204762052,1.6933339833593344,50.41314697265625,-2.773594162016312,50.78873062133789,1.9999893088149219,51.23943710327149,-0.07019818204762052
8789,2007-12-14,50.34741973876953,50.71361541748047,50.27230072021485,50.48826217651367,1536689.0,-0.006853083149984673,-2.0322521459931533,-0.26785209045204256,59.93212810131124,61.999399769026326,0.41017639273155027,-0.1303182005321588,0.04019560193839311,0.4175125404987483,13.738049257349278,0.4413146972656179,0.8628640236932767,-0.012204551696775923,-1.3085025682013622,1.2840934648078104,-0.6603535599490726,0.6359444565555208,1.4741744995117188,22.277262570618912,-45.73648782198367,0.6481490082522945,12,0.5258197784423828,-0.15493202209472656,-0.24413299560546875,0.5352096557617188,-5.483570098876953,4,-0.07441253303272832,-1.0357078082718494,50.6948356628418,1.6933339833593344,50.41314697265625,-2.773594162016312,50.78873062133789,-0.07441253303272832
8790,2007-12-17,49.87793350219727,50.62910842895508,49.87793350219727,50.2253532409668,1837977.0,-0.009324931426639482,-3.3243077058217754,2.4667262533517005,50.34719503791467,61.184089539161675,0.8678911725196485,0.3847788185282539,0.4593469302260118,0.9141448456147216,12.05236206608102,0.7511749267578054,0.7726042022058976,-0.49812259674071413,-1.7590196668418656,0.7627744733604374,-1.1285711317912899,0.1323259383098616,1.9057265472412013,0.0,-66.49696588212501,0.6304485350505742,12,0.9718303680419851,0.37089157104491477,-0.10797882080078836,1.0046958923339773,-5.192485809326179,0,-0.0662650616231446,-2.0322521459931533,50.34741973876953,-1.0357078082718494,50.6948356628418,1.6933339833593344,50.41314697265625,-0.0662650616231446
8791,2007-12-18,49.89671325683594,50.36619567871094,49.51173782348633,50.140846252441406,1078739.0,0.0003765142883844774,1.4594665817530992,0.7027032962206701,39.019175913036555,58.09315625200289,0.8896788880323498,0.4403418655128064,0.3933478630475662,0.922296236855658,10.572593238036154,0.8544578552246094,0.6829998470925602,-0.5122066497802749,-1.679128644509035,0.6547153449484853,-1.0956676471446514,0.07125434758410165,1.8107177307128879,16.666639141887487,-44.2334554410475,0.583460997364379,12,0.7699527740478516,0.35211181640625,-0.23943519592285156,0.9859161376953125,-3.380279541015625,1,-0.07207378156353872,-3.3243077058217754,49.87793350219727,-2.0322521459931533,50.34741973876953,-1.0357078082718494,50.6948356628418,-0.07207378156353872
8792,2007-12-19,49.7558708190918,50.12206649780274,49.32394409179688,50.12206649780274,1546806.0,-0.0028226796626699135,3.358994124755029,1.4999843745117325,37.681189896011034,54.520700007958375,0.9246200888116576,0.5985615356516334,0.4737661570068781,1.087425285849676,10.184922227018783,0.7981224060058594,0.5961611516865659,-0.6445983886718736,-1.8286025502743186,0.5394057729305715,-1.236600469473096,-0.05259630787065106,1.8198185786132797,31.081214623353315,-24.72979102162255,0.5920020808012235,12,0.8168983459472656,0.5539875030517578,-0.10563468933105469,1.1267585754394531,-3.1643218994140696,2,-0.08360070758693239,1.4594665817530992,49.89671325683594,-3.3243077058217754,49.87793350219727,-2.0322521459931533,50.34741973876953,-0.08360070758693239
8793,2007-12-20,49.59624481201172,50.13145446777344,49.45539855957031,50.07511520385742,1071710.0,-0.0032081843700507706,1.2857142857142858,1.307689903745964,37.44856895897379,51.76765945376863,0.910634402709114,0.7944842542671466,0.5774350288184422,1.2748541552841886,10.125482375915587,0.676055908203125,0.5783447516094213,-0.8014076232910128,-1.9931461258706165,0.3903308792885909,-1.397276874580811,-0.2055383720012145,1.7993049612206988,19.59461314213204,-31.786994914976454,0.5958692512898014,12,0.9765243530273438,0.7136135101318359,0.05399131774902344,1.2863845825195312,-3.483570098876946,3,-0.10071940177326089,3.358994124755029,49.7558708190918,1.4594665817530992,49.89671325683594,-3.3243077058217754,49.87793350219727,-0.10071940177326089
8794,2007-12-21,50.27230072021485,50.40375518798828,49.82159423828125,50.07511520385742,1460648.0,0.013631191449385627,1.5306149522017063,-0.41177220332503695,47.388076105065196,49.488652375322154,0.1502873870254433,0.17003843100680882,-0.12547596654684412,0.6249675008472693,9.875258692578214,0.8075103759765625,0.44346233860797923,-0.15258178710936932,-1.3040741289686153,0.9989105547498767,-0.7283279580389959,0.42316438382025723,0.9575205985027253,72.66185578460383,22.51490135502371,0.5757461709296241,12,0.30046844482421164,0.03755760192870383,-0.6220645904541087,0.6103286743163991,-5.389671325683601,4,-0.10702281929876833,1.2857142857142858,49.59624481201172,3.358994124755029,49.7558708190918,1.4594665817530992,49.89671325683594,-0.10702281929876833
8795,2007-12-24,50.33802795410156,50.52582168579102,50.04694747924805,50.41314697265625,374987.0,0.0013074244254804857,2.187517456770584,-0.3809560658528427,51.07632545130459,48.71156315630887,-0.06342080700766672,0.2003684437555151,-0.23691853251612116,0.5866571150887836,9.194614753040758,0.47887420654297586,0.2552962041321152,-0.14131469726562784,-1.153171135266149,0.8705417407348932,-0.6472429162658884,0.3646135217346327,0.7393231864623573,84.37497024423473,31.42709388966413,0.5059282190002604,12,0.2347412109375,-0.028169631958007812,-0.7018766403198242,0.5446014404296875,-4.30986022949218,0,-0.10874836652719821,1.5306149522017063,50.27230072021485,1.2857142857142858,49.59624481201172,3.358994124755029,49.7558708190918,-0.10874836652719821
8796,2007-12-26,50.20657348632813,50.42253494262695,49.93427276611328,50.2441291809082,646029.0,-0.00261143459758284,1.476180342616148,0.499949217956436,39.72602104419578,46.79547979735995,-0.02595953222398606,0.3801547557404348,-0.13609264207462957,0.7387454509091,8.74712999407253,0.4882621765136719,0.1371912069937693,-0.29107894897460085,-1.2668621296936209,0.6847042317444192,-0.7789705393341109,0.19681264138490917,0.7305050903344252,73.43754463364702,24.077125138818253,0.48789159035950835,12,-0.18779373168946023,0.2018756866455007,-0.6244125366211009,0.6760559082031179,-4.140846252441413,2,-0.10996818563928701,2.187517456770584,50.33802795410156,1.5306149522017063,50.27230072021485,1.2857142857142858,49.59624481201172,-0.10996818563928701
8797,2007-12-27,49.58685302734375,50.16901397705078,49.55868530273438,50.140846252441406,819837.0,-0.012343412743614945,-1.0000000000000233,14.751244286442608,30.672266755885715,43.698994140410946,0.5187802433745432,0.9478998836208632,0.4412313686601479,1.3428717379569903,9.295825746358606,0.64788818359375,-0.0725601478244684,-0.846949577331543,-1.8868529155918026,0.19295376092871663,-1.3669012464616728,-0.32699790820141317,1.2211747905295525,12.280607972060288,-30.171032328775695,0.5199516691301282,12,0.4319267272949219,0.8779354095458984,-0.00469207763671875,1.2957763671875,-4.375583648681641,3,-0.06192002767004212,1.476180342616148,50.20657348632813,2.187517456770584,50.33802795410156,1.5306149522017063,50.27230072021485,-0.06192002767004212
8798,2007-12-28,49.69013977050781,50.09389877319336,49.58685302734375,49.73708724975586,683091.0,0.0020829461209628253,-3.0000300937420064,0.08474377866222302,35.36035912385772,40.968797587360555,0.2883086545083202,0.7920422573793218,0.29769051605028807,1.2280313638293308,9.777039047061528,0.5070457458496094,-0.18909017946633355,-0.6845079421997085,-1.7533578197642115,0.38434193536479455,-1.21893288098196,-0.15008300341745695,0.999161349279376,13.592133444299522,-25.558398070834393,0.5344249387822527,12,0.28638648986816406,0.8215961456298828,-0.004693031311035156,1.1924896240234375,-3.596240997314453,4,-0.062358263936081126,-1.0000000000000233,49.58685302734375,1.476180342616148,50.20657348632813,2.187517456770584,50.33802795410156,-0.062358263936081126
8799,2007-12-31,49.23004531860352,49.7558708190918,49.1549301147461,49.43661880493164,765416.0,-0.009259270632548389,-2.3684649432292946,4.400097505484532,26.637524371486123,38.33438973553517,0.6406012710951643,1.1943068692008936,0.7252789879991823,1.6607358649433834,10.327334409182331,0.600940704345696,-0.2914166372271083,-1.0690155029296804,-2.2376988775812947,0.09966787172193392,-1.653357190255491,-0.4846738156038697,1.3500272389444419,5.479295769552913,-26.428998735137995,0.5843416873258076,12,0.6103305816650391,1.2582168579101491,0.5328655242919851,1.6525840759277273,-2.6291046142578196,0,-0.06332252154744067,-3.0000300937420064,49.69013977050781,-1.0000000000000233,49.58685302734375,1.476180342616148,50.20657348632813,-0.06332252154744067
8800,2008-01-02,48.42253494262695,49.21126937866211,48.40375518798828,49.10798263549805,1500266.0,-0.016402795706373596,-1.2337652744655256,3.3181784606294538,24.59676494582571,36.731899628067296,1.3633202632062051,1.9346143174465311,1.505970397532181,2.4606204494244395,11.617496747354258,0.8262901306152415,-0.4590252463978999,-1.7708921432495117,-3.2021273347433876,-0.3396569517556358,-2.486509738996446,-1.0552745475025773,2.015023370640826,0.9302527725236247,-29.050009294879256,0.7156175957469372,1,1.0422534942626953,1.6901397705078125,1.3403759002685547,2.460094451904297,-2.244129180908203,2,-0.07310450707072502,-2.3684649432292946,49.23004531860352,-3.0000300937420064,49.69013977050781,-1.0000000000000233,49.58685302734375,-0.07310450707072502
8801,2008-01-03,48.58216094970703,48.91079711914063,48.35680770874024,48.40375518798828,1192694.0,0.003296523142978902,-3.0689529573283902,-0.26027625969747226,29.38689163282548,35.81031093215779,1.114854104582058,1.733721990341877,1.310838093536148,2.3006662688854504,12.995341259352294,0.5539894104003906,-0.6191609920308991,-1.528637123107913,-3.130477048887748,0.07320280267192203,-2.329557085997827,-0.727717160217999,1.6113409885272105,12.435297510414152,-17.334093785151317,0.8009199628899174,1,0.8591537475586009,1.507040023803711,1.2112665176391602,2.3004684448242188,-2.018779754638672,3,-0.052570597420348975,-1.2337652744655256,48.42253494262695,-2.3684649432292946,49.23004531860352,-3.0000300937420064,49.69013977050781,-0.052570597420348975
8802,2008-01-04,48.04694747924805,48.8356819152832,48.04694747924805,48.27230072021485,1470126.0,-0.011016666611702308,-5.999983072365637,-1.263150017105753,21.800013650501583,34.071582564549765,1.5445947107562645,2.142116825658178,1.7911831692197282,2.833785329636825,13.830518945684195,0.7887344360351562,-0.7021726778200943,-1.9136157989501967,-3.697217269555445,-0.13001432834494864,-2.805416534252821,-1.0218150636475727,1.8894172668570377,0.0,-27.226966083160534,0.8918007353026253,1,1.2394371032714844,1.8873233795166016,1.7464799880981445,2.835681915283203,-0.5821571350097656,4,-0.04123509087059141,-3.0689529573283902,48.58216094970703,-1.2337652744655256,48.42253494262695,-2.3684649432292946,49.23004531860352,-0.04123509087059141
8803,2008-01-07,49.0704231262207,49.17370986938477,48.2441291809082,48.2441291809082,1873122.0,0.021301574827718328,-1.250000000000017,-3.666661024121763,38.11189183699123,33.04089542365266,0.4902414853737156,0.9927976307447892,0.7205736352276588,1.8133958536700163,14.163864032773638,1.1267623901367259,-0.7057862876656529,-0.7779336929321303,-2.483535601745828,0.9276682158815674,-1.6307346473389828,0.07486726147472211,0.5636348571872531,59.890085360191435,30.713599025697025,0.852800954406849,1,0.21596145629882812,0.8638477325439453,0.8615026473999023,1.8122062683105469,-1.042255401611321,0,-0.07864521032622729,-5.999983072365637,48.04694747924805,-3.0689529573283902,48.58216094970703,-1.2337652744655256,48.42253494262695,-0.07864521032622729
8804,2008-01-08,49.01408386230469,49.7652587890625,48.920188903808594,49.3896713256836,2150129.0,-0.0011481307950228503,-2.0000135422450334,-0.4545446151573435,41.287890154619056,31.953291501798713,0.3903866703212131,0.9483779699084778,0.7299688070545471,1.87222515080299,14.110264743071582,0.8450698852539062,-0.6937836924015954,-0.7394372940063505,-2.4068005326473667,0.9279259446346657,-1.5731189133268586,0.0942443253141576,-0.9671363830566406,56.28411903784036,22.44967115003083,0.8336816193205066,1,0.2206573486328125,0.9201869964599609,0.9342737197875977,1.8685455322265625,-1.2488250732421875,1,-0.05957848967074453,-1.250000000000017,49.0704231262207,-5.999983072365637,48.04694747924805,-3.0689529573283902,48.58216094970703,-0.05957848967074453
8805,2008-01-09,48.75117492675781,48.976524353027344,48.25352096557617,48.976524353027344,2226383.0,-0.0053639467440719235,5.4167315570301655,0.599991874707986,38.989192178005666,31.871421627777586,0.4520685967216238,1.0701833554240707,0.9370675012173137,2.1269751057996302,14.331654432363509,0.7605628967285156,-0.6764500780226328,-0.8779331207275405,-2.446885512409324,0.6910192709542429,-1.6624093165684286,-0.09345692488665236,-0.6698612213134751,40.983693902696224,4.77201275658215,0.7844761958408906,1,0.35680580139160156,1.183095932006836,1.2769947052001953,2.1314544677734375,-0.17840576171875,2,-0.04410630565606988,-2.0000135422450334,49.01408386230469,-1.250000000000017,49.0704231262207,-5.999983072365637,48.04694747924805,-0.04410630565606988
8806,2008-01-10,49.20187759399414,49.3990592956543,48.41314697265625,48.47887420654297,1748517.0,0.009244960104314304,-1.3076909340107414,-3.2083657785150828,44.974426765037684,33.46055051768336,-0.17448680266882377,0.5212256445109489,0.474900634868078,1.6663035743570163,13.740107792897788,0.9859123229980469,-0.7593631241578223,-0.3478878021240206,-1.8278985670252155,1.1321229627771743,-1.087893184574618,0.39211758032657684,-1.0868849868774433,67.21308927838027,29.098610691309915,0.740005382450596,1,-0.1314544677734375,0.7323932647705078,0.854461669921875,1.6807518005371094,-0.5164299011230469,3,-0.0614503344206615,5.4167315570301655,48.75117492675781,-2.0000135422450334,49.01408386230469,-1.250000000000017,49.0704231262207,-0.0614503344206615
8807,2008-01-11,47.78403854370117,48.87323760986328,47.624412536621094,48.845069885253906,2506797.0,-0.028816767156585876,1.2353001423640628,-1.467533015707193,36.61581684371977,33.600045819890255,1.0736337329901886,1.8255988140073,1.8990719217428875,3.0709253731361486,14.979962141689857,1.5774650573730469,-0.9176782237109791,-1.6342714309692354,-3.2520219399455215,-0.01652092199294941,-2.4431466854573785,-0.8253961764810924,1.9812202453613281,7.45621068762139,-31.637672925597176,0.8088752544881426,1,0.910797119140625,1.93896484375,2.1666669845581055,3.098590850830078,0.3755836486816406,4,-0.025545294743483327,-1.3076909340107414,49.20187759399414,5.4167315570301655,48.75117492675781,-2.0000135422450334,49.01408386230469,-0.025545294743483327
8808,2008-01-14,47.13615036010742,48.02816772460938,47.08920288085938,47.87793350219727,2640029.0,-0.013558673635365115,-1.2471926525097612,0.6991152033306676,26.740956216732727,33.611538247139876,1.4763986859336242,2.3117331697114594,2.5210727663298798,3.7058925889615892,16.45698474394007,0.93896484375,-1.0406879920092393,-2.1042253494262724,-3.9034548329744254,-0.30499586587811933,-3.0038400912003524,-1.2046106076521923,2.586291503906253,1.7543534536826413,-31.726352913195896,0.899614741774078,1,1.2910804748535156,2.3192481994628906,2.847418785095215,3.4741783142089844,0.7511749267578054,0,0.0069721430710854015,1.2353001423640628,47.78403854370117,-1.3076909340107414,49.20187759399414,5.4167315570301655,48.75117492675781,0.0069721430710854015
8809,2008-01-15,46.6009407043457,47.10798263549805,46.15023422241211,47.079811096191406,3763604.0,-0.011354547447614216,2.578939865861742,0.6455665607290094,24.08856157271167,33.555071205682765,1.787416321536874,2.689781324357341,3.034539477786332,4.218641023588241,18.250192786174562,0.9859161376953125,-1.0908415810921142,-2.452111053466794,-4.525302968055627,-0.37891913887796136,-3.4887070107612104,-1.4155150961723777,3.0161716003417993,13.872907028626447,-12.62597741493617,1.0365959572944161,1,1.3568058013916016,2.3849735260009766,3.4812192916870117,4.009387969970703,1.323944091796875,1,0.030626571023931737,-1.2471926525097612,47.13615036010742,1.2353001423640628,47.78403854370117,-1.3076909340107414,49.20187759399414,0.030626571023931737
8810,2008-01-16,46.57276916503906,47.08920288085938,46.30046844482422,46.47887420654297,2805210.0,-0.0006045272666355128,-2.49999153618285,-0.19607593222499264,24.43858153957781,33.00525897309969,1.7048925182134411,2.590456309239954,3.0356518342558587,4.221410722684865,20.030866834629073,0.7887344360351634,-1.195640632721073,-2.3150243759155273,-4.624786663885878,-0.0052620879451765745,-3.4699055199007063,-1.1601432319303484,2.836330454711913,13.005776953244252,-7.243565200804932,1.154881143985176,1,1.3849773406982422,2.413145065307617,3.516432762145996,4.037559509277344,1.5399055480957102,2,0.0256048683684158,2.578939865861742,46.6009407043457,-1.2471926525097612,47.13615036010742,1.2353001423640628,47.78403854370117,0.0256048683684158
8811,2008-01-17,46.30046844482422,47.0704231262207,46.18779373168945,46.61971664428711,2711277.0,-0.00584677967612135,-2.241400082654469,-3.4000568781993987,25.694459334560406,33.437975160217334,1.8098201159133893,2.7189218364114254,3.292306449015186,4.460021483652703,21.368696771690725,0.88262939453125,-1.2386345431937684,-2.407512855529788,-4.936125622724411,0.12109991166483525,-3.671819239127096,-1.14320647193248,2.9130992510864218,5.517224954785457,-15.089900835295579,1.2643063835973107,1,1.657278060913086,2.685445785522461,3.8990631103515625,4.3098602294921875,2.2441329956054688,3,0.049077272790937654,-2.49999153618285,46.57276916503906,2.578939865861742,46.6009407043457,-1.2471926525097612,47.13615036010742,0.049077272790937654
8812,2008-01-18,45.59624481201172,46.63849639892578,45.3145523071289,46.56338119506836,3231423.0,-0.015209859780397572,1.3697573665721114,3.0294184420891637,22.193894207300957,31.66930875691842,2.3801518100657404,3.2628252931469035,3.967535008422189,5.119071566623461,22.707452981495603,1.323944091796882,-1.2262819190885992,-2.9037551879882812,-5.7355539135133,-0.07195646246326248,-4.319654550750791,-1.4878558252257719,3.433522875489011,10.380708447785992,-10.654668457307821,1.4158993627625112,1,1.9436607360839844,2.9718284606933594,4.798121452331543,5.0140838623046875,2.9483566284179688,4,0.06775125656939118,-2.241400082654469,46.30046844482422,-2.49999153618285,46.57276916503906,2.578939865861742,46.6009407043457,0.06775125656939118
8813,2008-01-22,44.6009407043457,45.492958068847656,44.197181701660156,44.197181701660156,4441263.0,-0.02182864206843227,-5.418563343820565,-0.41747886829514574,20.689675161684875,29.380618202147954,2.9891251412526145,4.073559004985555,4.934091514035693,6.080497232316901,24.343609118445507,1.3990631103515625,-1.2943916422779367,-3.649294090270999,-6.920987894330182,-0.3776002862118162,-5.28514099230059,-2.0134471882414076,4.131609752725282,13.871062015676582,-8.754818779379502,1.6358469020295912,1,2.1971797943115234,2.8544578552246094,5.877932548522949,6.009387969970703,3.7558670043945384,1,0.0797893818345039,1.3697573665721114,45.59624481201172,-2.241400082654469,46.30046844482422,-2.49999153618285,46.57276916503906,0.0797893818345039
8814,2008-01-23,44.89201736450195,44.96713638305664,43.42723083496094,44.07511520385742,3721962.0,0.006526244862989916,2.1844515441959533,2.0232419715994445,26.081410206047877,27.946420205263756,2.2929734103341985,3.540248351942985,4.594051397246005,5.748195053939071,26.72253603015049,1.5399055480957031,-1.2766319965772226,-3.0892032623291,-6.540683734968091,0.362277210309891,-4.814943498648596,-1.3634630260096046,3.3869962170279493,39.999937497656084,14.025367619173622,1.7257402363194962,1,1.521127700805664,2.17840576171875,5.586855888366699,5.572772979736328,2.7323951721191406,2,0.06672250654370893,-5.418563343820565,44.6009407043457,1.3697573665721114,45.59624481201172,-2.241400082654469,46.30046844482422,0.06672250654370893
8815,2008-01-24,44.86384963989258,45.23004531860352,44.27230072021485,45.23004531860352,3557526.0,-0.0006274550858489381,4.23078044918518,-0.4482736077255791,24.352303794004428,25.655073208482282,1.9128967124764102,3.306818989761055,4.577972912898396,5.733655359373245,29.314537717013465,0.9577445983886719,-1.4371665481029012,-2.8436620712280245,-6.375488423975909,0.6881642815198603,-4.609575247601967,-1.077748894854082,2.8329500120490465,39.432966752212735,11.260564334489253,1.7659131763739429,1,1.2863845825195312,2.1643199920654297,5.669013977050781,5.347417831420898,2.7511749267578125,3,0.06822943596726372,2.1844515441959533,44.89201736450195,-5.418563343820565,44.6009407043457,1.3697573665721114,45.59624481201172,0.06822943596726372
8816,2008-01-25,44.685447692871094,45.26760482788086,44.41314697265625,45.26760482788086,2830344.0,-0.003976518922327421,1.935488732643553,1.5897433226384123,25.613065596427518,24.432545292116473,1.5458301618494303,3.2152305378753,4.717921752905724,5.862031813582853,31.831921197147285,0.8544578552246094,-1.6490795430835021,-2.7460077285766573,-6.318238559099846,0.8262231019465318,-4.532123143838248,-0.9598923133150663,2.499003701032848,39.18133934574621,7.1377591072313535,1.7861154152615937,1,1.0422515869140625,2.291078567504883,5.863846778869629,5.507041931152344,2.657276153564453,4,0.07669671441627846,4.23078044918518,44.86384963989258,2.1844515441959533,44.89201736450195,-5.418563343820565,44.6009407043457,0.07669671441627846
8817,2008-01-28,46.51643371582031,46.57276916503906,45.004695892333984,45.3896713256836,4271715.0,0.040974995607828024,1.53030685420578,-1.9354952853370255,33.41461952463928,25.174063437439425,-0.5407395358528788,1.2041600543609405,2.851106553831684,3.9847127044047,33.21011707637336,1.8873214721679688,-1.8039492361760239,-0.7615007400512681,-4.205308589721987,2.682307109619451,-2.4834046648866277,0.9604031847840915,0.2171512110104672,98.20903631406867,66.80911842556898,1.7219039248353603,1,-1.2488269805908203,0.46009254455566406,3.941311836242676,3.676055908203125,0.9577445983886648,0,0.043601101000130926,1.935488732643553,44.685447692871094,4.23078044918518,44.86384963989258,2.1844515441959533,44.89201736450195,0.043601101000130926
8818,2008-01-29,46.59154891967773,46.78873062133789,46.27230072021485,46.65727615356445,3676700.0,0.0016148100328652326,2.1428670922808624,-0.05833282550258984,34.306543007603835,26.309394707982996,-0.7836384567759396,0.9328304235913265,2.749074708218508,3.8743253672880797,34.56649767097104,0.5164299011230398,-2.052248836163642,-0.5314559936523509,-3.7922739976507103,2.7293620103460086,-2.161864995651527,1.0989530083468253,-3.1643180847167898,94.13411529998379,63.16036893444787,1.6304090019991788,1,-1.333332061767571,0.3849773406982493,3.8497648239135813,3.6009407043457102,0.2065734863281321,1,0.04191860039079098,1.53030685420578,46.51643371582031,1.935488732643553,44.685447692871094,4.23078044918518,44.86384963989258,0.04191860039079098
8819,2008-01-30,46.11267471313477,47.56807327270508,45.57746505737305,46.15023422241211,4217507.0,-0.010278134503931557,-2.5932243071096575,0.5714451538013391,33.37274191927668,27.30207919461621,-0.4261194627241096,1.2292064882545901,3.1988479201675446,4.307888082467031,35.02263715761408,1.9906082153320312,-2.150304313640909,-0.8544616699218679,-3.9866942562840677,2.277770916440332,-2.4205779631029642,0.7116546232592285,-2.618213882446298,55.840442979882454,25.053365024422853,1.5661162931810984,1,-0.6150226593017649,0.8638515472412038,4.328639030456536,4.079814910888665,0.31925201416014914,2,0.04866629423615376,2.1428670922808624,46.59154891967773,1.53030685420578,46.51643371582031,1.935488732643553,44.685447692871094,0.04866629423615376
8820,2008-01-31,44.88262939453125,46.89201736450195,44.64788818359375,45.48356628417969,5598705.0,-0.026674777081476808,-3.1929908340579605,15.999593743655272,25.215489407977046,27.248860313884723,0.6023059091193801,2.2982876922617095,4.369763750387364,5.492205742403101,34.820262424307444,2.244129180908203,-2.1611228802947267,-1.9075117111206055,-5.09307528135821,1.2780518591169994,-3.500293496239408,-0.31472992600180305,-1.225224066162113,14.880931509168182,-10.831771572046431,1.5927817851188018,1,0.6150226593017578,2.0938968658447266,5.558684349060059,5.3098602294921875,1.8403739929199219,3,0.06108784576742998,-2.5932243071096575,46.11267471313477,2.1428670922808624,46.59154891967773,1.53030685420578,46.51643371582031,0.06108784576742998
8821,2008-02-01,46.02816772460938,46.02816772460938,45.12676239013672,45.23943710327149,3749333.0,0.02552297727498365,1.2857115219988475,-1.3125015869791534,39.59952766516471,29.182819586980695,-0.6547771099675117,1.003025709824044,3.1871773150758074,4.303388619114216,34.55549188828439,1.145538330078132,-2.073822012370499,-0.6342737197875934,-3.7205846406923513,2.4520372011171645,-2.177429180239976,0.9088817406647891,-2.21433567846681,47.266851206191156,18.449840765822852,1.5431554604523792,2,-0.5305156707763743,0.8967151641845632,4.4131460189819265,4.136152267456048,1.718311309814446,4,0.034475776909811184,-3.1929908340579605,44.88262939453125,-2.5932243071096575,46.11267471313477,2.1428670922808624,46.59154891967773,0.034475776909811184
8822,2008-02-04,46.06572723388672,46.33802795410156,45.89671325683594,46.10328674316406,2088678.0,0.0008160113933288748,-1.349996953015499,-0.04762019916715435,43.16545395824229,31.68012834215374,-0.6914504767607212,0.8531702627518456,3.0901448850303694,4.210335226711663,33.81591132822912,0.441314697265625,-1.9920869424851162,-0.49765319824219034,-3.523443949445138,2.5281375529607573,-2.010548573843664,1.0152421773592835,-2.1017255386816487,48.553054242340714,15.638934771731634,1.5128953756014736,2,-0.5680751800537109,0.7323951721191406,4.147887229919434,4.018779754638672,1.8779335021972585,0,0.02772118642706345,1.2857115219988475,46.02816772460938,-3.1929908340579605,44.88262939453125,-2.5932243071096575,46.11267471313477,0.02772118642706345
8823,2008-02-05,45.21126937866211,45.81220626831055,45.023475646972656,45.3990592956543,3488514.0,-0.01854866744828154,-1.80000812534702,4.999796871826122,41.47464208352599,33.39048743965131,0.2890876875024233,1.479542946904587,3.882753273875508,5.00406704234031,34.01045692959349,1.0422515869140625,-1.935256251303251,-1.1591533660888658,-3.998222293575786,1.6799155613980545,-2.578687829832326,0.2603810976545944,-1.1031048203570393,19.292653646136102,-15.367866261418051,1.4195344637434602,2,0.7089176177978516,1.549295425415039,5.030514717102051,4.873237609863281,2.028167724609382,1,0.05005187791995214,-1.349996953015499,46.06572723388672,1.2857115219988475,46.02816772460938,-3.1929908340579605,44.88262939453125,0.05005187791995214
8824,2008-02-06,46.09389877319336,46.30046844482422,45.19248962402344,45.42723083496094,5047355.0,0.019522331636806722,1.0521788281843394,-3.5500731291135126,47.340991805629514,35.944786107609644,-0.45273587603770693,0.38675243709956675,2.944833760636513,4.067626364508655,35.17940308433359,1.1079788208007812,-1.752637975239523,-0.1305147171020522,-2.683021478204509,2.4219920440004046,-1.4067680976532841,1.1457386634491797,-1.8473378663122872,64.4352652200889,25.918754623348967,1.2762533805512288,2,-0.10328865051269531,0.5023460388183594,4.150232315063477,3.9906082153320312,0.7511711120605469,2,0.015278022722218676,-1.80000812534702,45.21126937866211,-1.349996953015499,46.06572723388672,1.2857115219988475,46.02816772460938,0.015278022722218676
8825,2008-02-07,46.6009407043457,46.90140914916992,46.0,46.00939178466797,3726009.0,0.011000196222221481,-1.9538298071814744,0.8873216870847949,51.626033882741915,38.83511591720013,-0.7682480122470565,-0.30529170826306995,2.4026915287287096,3.4989803044134504,35.38980860164784,0.9014091491699219,-1.4354951789865638,0.48403892517089986,-1.785841904604581,2.7539197549463807,-0.6509014897168441,1.6189793400586439,-2.2215193028316733,84.00004875185104,39.602903798992585,1.1349404148877407,2,-0.49295997619628906,-0.004695892333984375,3.56337833404541,3.4835662841796875,0.12206268310546875,3,-0.003626836164597469,1.0521788281843394,46.09389877319336,-1.80000812534702,45.21126937866211,-1.349996953015499,46.06572723388672,-0.003626836164597469
8826,2008-02-08,46.17840576171875,46.82629013061523,46.140846252441406,46.44131469726562,2296992.0,-0.009067090411493561,-3.055545524308178,-0.44444157837376513,53.24948812204671,41.038990205800964,-0.12478875937964062,-0.12741420638306522,2.7654221551088156,3.856828680734928,36.34270731988222,0.685443878173821,-1.1995088902285787,0.21267757415771626,-1.5347019994285418,1.9600571477439743,-0.6610122126354128,1.0863673609508453,-1.6714382853570768,61.500053830168866,12.271301223205882,0.8736897867931293,2,-0.07042503356933594,0.41783905029296875,3.610325813293457,3.9061012268066406,1.8403739929199219,4,0.011793339695236549,-1.9538298071814744,46.6009407043457,1.0521788281843394,46.09389877319336,-1.80000812534702,45.21126937866211,0.011793339695236549
8827,2008-02-11,46.56338119506836,46.63849639892578,45.91549301147461,46.63849639892578,1910078.0,0.00833669822505545,18.250520542379768,0.2857080673244419,61.754794531816266,44.08879593071345,-0.5614464498731664,-0.6414126406310459,2.2908882140581497,3.4048504757980425,36.56767390975028,0.7230033874511719,-0.9228064738537043,0.6586858749389677,-0.895918787981941,2.2132905378598764,-0.11861645652148667,1.435988206399422,-1.933969486852952,82.00000406265426,27.129749574423002,0.7773023314604546,2,-0.4554004669189453,0.032863616943359375,3.201876640319824,3.5211257934570312,1.530517578125,0,0.025408331804752438,-3.055545524308178,46.17840576171875,-1.9538298071814744,46.6009407043457,1.0521788281843394,46.09389877319336,0.025408331804752438
8828,2008-02-12,47.46479034423828,47.51173782348633,46.6948356628418,46.90140914916992,2717987.0,0.019358756302375157,1.4857197578655956,-7.500228530800873,64.36061914209805,47.53189339991583,-1.48178535612886,-1.5989157593694472,1.3082458591998005,2.4448980877470348,35.995962266612246,0.9483566284179688,-0.6108212049490405,1.5436630249023438,-0.0715146014505379,3.1588406512552254,0.7360742117259065,2.351251838078781,-2.717832173443284,97.97574579301521,39.52155479964441,0.8075888131764395,2,-1.3849773406982422,-0.8685455322265625,2.1455373764038086,2.469480514526367,1.0046920776367188,1,0.01008896043514973,18.250520542379768,46.56338119506836,-3.055545524308178,46.17840576171875,-1.9538298071814744,46.6009407043457,0.01008896043514973
8829,2008-02-13,48.02816772460938,48.2441291809082,47.624412536621094,47.92488479614258,3910680.0,0.011869374672998756,1.3158067298166085,0.18332690081051048,66.66668006151454,52.13758125030889,-1.949932027314759,-2.160664945553684,0.672744733553948,1.8229604666463004,34.63451526966935,0.7793388366699219,-0.45582140922628156,2.035679054260264,0.18507924737915715,3.8862788611413706,1.1103791508197105,2.960978957700817,-3.1683649497379847,90.72583947919394,28.63187476494629,0.9252999034405529,2,-1.3943653106689524,-1.4319229125976634,1.5821599960327077,1.9061031341552663,0.2816925048828054,2,-0.01642225091451388,1.4857197578655956,47.46479034423828,18.250520542379768,46.56338119506836,-3.055545524308178,46.17840576171875,-0.01642225091451388
8830,2008-02-14,47.7652587890625,48.26291275024414,47.65258026123047,48.140846252441406,2081969.0,-0.005474057162754731,-1.0312440489037287,-3.636491228069925,66.07844433681501,55.079683102714476,-1.3802709623094955,-1.9013186175432892,0.865647363390238,2.030283327179397,33.20536847751044,0.6103324890136719,-0.31358610655637875,1.7131456375122056,-0.28697568412122365,3.713266959145635,0.713084976695491,2.7132062983289202,-2.7023964298288945,78.79995839847115,13.23731879987136,1.0000606608167157,2,-1.1220645904541016,-1.3521137237548828,1.8192472457885742,2.1690120697021484,0.9483566284179688,3,-0.019264815624097542,1.3158067298166085,48.02816772460938,1.4857197578655956,47.46479034423828,18.250520542379768,46.56338119506836,-0.019264815624097542
8831,2008-02-15,48.57276916503906,48.63849639892578,47.69013977050781,47.69013977050781,2513613.0,0.016905809712926212,-1.1489350667312082,-2.349996953015499,62.01976119951444,57.17460612952249,-1.9990971645594016,-2.66658251167442,0.005757122469233877,1.1752162966683812,31.734899919655323,0.9483566284179688,-0.09171756680092358,2.407040977478026,0.1112249184865135,4.702857036469538,1.2591329479822733,3.5549490069737786,-3.2539027745246116,97.58622283800234,34.65968423795795,1.147908029495756,2,-1.7417831420898438,-2.1596240997314453,0.9483566284179688,1.361501693725586,-0.05633544921875,4,-0.03808236197740367,-1.0312440489037287,47.7652587890625,1.3158067298166085,48.02816772460938,1.4857197578655956,47.46479034423828,-0.03808236197740367
8832,2008-02-19,48.685447692871094,49.50234603881836,48.43192672729492,49.50234603881836,3500549.0,0.002319788016391877,1.6206915874757757,-0.9255281446649609,62.185815690378554,59.475847641395,-1.9009992615991962,-2.6730056879993285,-0.1854071227159153,1.027147590756968,29.85327234005528,1.0704193115234375,0.353713896918741,2.3652593612670927,-0.17219399896358567,4.902712721497771,1.09653268115175,3.6339860413824354,-3.0346183015155077,70.9031050094297,11.431542088708916,1.2687266801153403,2,-1.3380298614501953,-2.2206592559814453,0.816899299621582,1.2488231658935547,0.06572723388671875,1,-0.013693371835420964,-1.1489350667312082,48.57276916503906,-1.0312440489037287,47.7652587890625,1.3158067298166085,48.02816772460938,-0.013693371835420964
8833,2008-02-20,48.15962219238281,48.39436721801758,47.81220626831055,48.34741973876953,1871312.0,-0.010800465547845306,3.1333080548182655,0.22989096173153703,61.84782795892649,61.087718325094656,-1.0202592648761666,-1.9677926508149994,0.24572867917169106,1.5060699615316224,27.057686662992825,0.8732414245605469,0.5674861720038962,1.6614997863769503,-0.8674140314538974,4.190413604207798,0.39704287746153,2.9259566952923706,-2.0466108033316956,28.499925856559866,-30.132569221398672,1.2644569089154227,2,-0.4507026672363281,-1.694833755493164,1.0492973327636719,1.5633811950683594,1.1173744201660156,2,-0.0013646996425119573,1.6206915874757757,48.685447692871094,-1.1489350667312082,48.57276916503906,-1.0312440489037287,47.7652587890625,-0.0013646996425119573
8834,2008-02-21,47.88732528686523,48.42253494262695,47.65258026123047,48.29108047485352,1979090.0,-0.005654049868369926,1.3098728556551196,2.1499492179566064,69.55992691191923,63.080373106114365,-0.5216707702846222,-1.5384670573836843,0.4312357036881522,1.7241567307744887,23.72099931426624,0.7699546813964844,0.7454327083884706,1.2394374847412024,-1.243340754414966,3.7222157238973708,-0.0019516348368853187,2.48082660431929,-1.367593739842043,12.69052701044496,-49.34981596349966,1.241389119578085,2,-0.1784057617187429,-1.4225368499755788,1.0539894104003977,1.5680732727050852,1.4647865295410227,3,0.01215681041950889,3.1333080548182655,48.15962219238281,1.6206915874757757,48.685447692871094,-1.1489350667312082,48.57276916503906,0.01215681041950889
8835,2008-02-22,47.92488479614258,48.12206649780274,47.3896713256836,47.99060821533203,2854094.0,0.0007843309070272309,3.457127601536644,0.1627803707412879,64.42860782664755,64.32249751773669,-0.3930079694622819,-1.4070852718077447,0.29493866897470156,1.6293564686185036,20.538670429888494,0.7323951721191406,1.028869029289467,1.1239452362060547,-1.2716350945378991,3.5195255669500085,-0.07384492916592222,2.3217354015780316,-1.0472395101039709,25.333453708301107,-36.98211685958513,1.1977901653719771,2,-0.21596527099609375,-1.4600963592529297,0.5469455718994141,1.0610294342041016,2.8732376098632812,4,0.008032892201768949,1.3098728556551196,47.88732528686523,3.1333080548182655,48.15962219238281,1.6206915874757757,48.685447692871094,0.008032892201768949
8836,2008-02-25,48.11267471313477,48.2253532409668,47.63380432128906,48.037559509277344,3931661.0,0.003918421876046185,2.937461119504361,-1.1428986011957667,65.22347739692563,64.70790672497105,-0.3101870160074114,-1.3965530918331268,0.02308744790996542,1.3857362459310352,17.279565583029193,0.5915489196777344,1.2166184414455756,1.1403738021850671,-1.103559461907004,3.384307066277138,0.018407170139035145,2.262340434231099,-0.9200653367625975,34.222182097232995,-28.601831959945137,1.121966632046034,2,-0.014083862304694605,-1.6478862762451243,0.35915565490721946,0.873239517211907,1.7277030944824148,0,0.012490278454247772,3.457127601536644,47.92488479614258,1.3098728556551196,47.88732528686523,3.1333080548182655,48.15962219238281,0.012490278454247772
8837,2008-02-26,48.54460144042969,48.71361541748047,47.962440490722656,47.97183227539063,2516808.0,0.008977400027543991,-1.5396718943458523,7.625209486566652,76.45306542813174,66.05151186786368,-0.4822351377627285,-1.7589248662698083,-0.4775066831074497,0.9057712072719255,15.909894022743751,0.7511749267578125,1.344650355340498,1.4708921432495146,-0.8676190423474637,3.809403328846493,0.301636550451029,2.640147736048,-1.1549301147460866,87.23405481409762,18.122727535466908,1.1692555927984882,2,-0.09859275817871094,-2.079813003540039,-0.07277107238769531,0.4413127899169922,1.2206573486328125,1,-0.0005802442243539874,2.937461119504361,48.11267471313477,3.457127601536644,47.92488479614258,1.3098728556551196,47.88732528686523,-0.0005802442243539874
8838,2008-02-27,48.54460144042969,48.73239517211914,48.17840576171875,48.34741973876953,2345343.0,0.0,-1.0701771892061411,0.34426032980792715,72.61699147968696,66.71265758099395,-0.34973423111011215,-1.6918467634115757,-0.5566709177112728,0.8704386988862893,14.748035900332901,0.5539894104003906,1.5035815026006887,1.373239517211914,-1.0423388071136444,3.7888178415374725,0.1654503550491313,2.581028679374697,-0.910797119140625,86.01397210692433,15.63735746223172,1.2077891621627803,2,-0.09859275817871094,-2.079813003540039,-0.4906120300292969,0.023471832275390625,1.3614997863769531,2,0.004255333862028143,-1.5396718943458523,48.54460144042969,2.937461119504361,48.11267471313477,3.457127601536644,47.92488479614258,0.004255333862028143
8839,2008-02-28,48.35680770874024,48.64788818359375,48.0,48.29108047485352,2269089.0,-0.0038684781853630668,1.000000000000044,0.3333333333333333,67.21915299229966,66.83940298715892,-0.12339696706118275,-1.3990373025521237,-0.4406558280728703,1.0166515229433912,14.384067855079225,0.64788818359375,1.5599288470293686,1.0732391357421918,-1.3437618333163002,3.4902401048006837,-0.1352613487870542,2.2817396202714377,-0.4987783813476625,72.0279442138492,3.2352010181233766,1.2085004845292469,2,0.08920097351073508,-1.892019271850593,-1.230048179626472,-0.34741973876953836,1.4647865295410085,3,0.01902914909832365,-1.0701771892061411,48.54460144042969,-1.5396718943458523,48.54460144042969,2.937461119504361,48.11267471313477,0.01902914909832365
8840,2008-02-29,47.624412536621094,48.36619567871094,47.52112579345703,47.88732528686523,2280804.0,-0.015145647672411777,-2.5999772492748208,-4.000058038305173,63.36803988173153,66.98921172962747,0.6558921704921374,-0.47505926569611745,0.225105546251001,1.7006858546096453,13.129611814566744,0.8450698852539062,1.5004491521114502,0.20375480651855327,-1.9348523117501415,2.342361924787248,-0.8655487526157941,1.2730583656529006,1.8779335021972656,8.527148872379357,-58.66045440703682,1.0693035591343463,2,0.8215961456298828,-0.7370891571044922,-0.8826284408569336,0.0,2.1126747131347656,4,0.036277597722735866,1.000000000000044,48.35680770874024,-1.0701771892061411,48.54460144042969,-1.5396718943458523,48.54460144042969,0.036277597722735866
8841,2008-03-03,47.61502456665039,47.79342651367188,47.28638458251953,47.65258026123047,1815719.0,-0.00019712516061975993,2.1764748055299012,0.14284470625789333,60.44777137555761,66.79609569464738,0.5756754124698773,-0.35910388468070664,0.16577136458312225,1.6631164786606547,11.806460027784937,0.5070419311523509,1.3595461779711684,0.11502399444579936,-1.9213627049424247,2.1514106938340234,-0.9031693552483091,1.1332173441399078,1.8476970672607393,22.72735666630613,-40.82736994441532,1.0181933496941111,3,0.3943653106689453,-0.6572780609130859,-1.025822639465332,0.009387969970703125,1.9906082153320312,0,0.06685070244791835,-2.5999772492748208,47.624412536621094,1.000000000000044,48.35680770874024,-1.0701771892061411,48.54460144042969,0.06685070244791835
8842,2008-03-04,47.34272384643555,47.48356628417969,47.05164337158203,47.258216857910156,2889239.0,-0.005718798272038805,1.358997864472108,-2.250177755205688,48.61406233622687,65.32567729212519,0.7123969302618605,0.014515714809931524,0.369309340499143,1.88115227379879,10.865002311179492,0.5633811950683594,1.2319817134526403,-0.22112655639648438,-2.14514079159391,1.7028876788009413,-1.1831336739952008,0.740880561202232,2.0329443054199174,17.318468720991195,-40.15211872047931,0.962007117598714,3,0.5492954254150391,-0.2676067352294922,-0.9906110763549805,0.2816886901855469,2.028167724609375,1,0.05275687071329527,2.1764748055299012,47.61502456665039,-2.5999772492748208,47.624412536621094,1.000000000000044,48.35680770874024,0.05275687071329527
8843,2008-03-05,47.47417831420898,47.7652587890625,46.75117492675781,47.7652587890625,2559621.0,0.00277665620169687,5.967721643404757,-3.444454475691864,43.026015399671955,62.377464901875484,0.5291309699073778,0.06459703945994733,0.1743479126203269,1.6993945827649597,9.355433006799393,1.0140838623046875,1.1034711928317975,-0.20281753540039915,-1.7790263084789188,1.3733912376781205,-0.990921921939659,0.5852868511388607,1.762048350830078,38.11875015084071,-14.519636017146468,0.7881043865392587,3,0.2676067352294993,-0.3990612030029226,-1.352111816406243,0.15023422241211648,1.3051643371582102,2,0.04825950771996412,1.358997864472108,47.34272384643555,2.1764748055299012,47.61502456665039,-2.5999772492748208,47.624412536621094,0.04825950771996412
8844,2008-03-06,46.79812240600586,47.3896713256836,46.73239517211914,47.33333206176758,1612517.0,-0.014240497302104416,1.0289802166744946,1.8386999541314013,38.97215733865742,59.54897040320992,1.1560012345367312,0.8391398540924087,0.7559370190269732,2.331799830780909,8.33382397938434,0.7417831420898366,0.9360115837514513,-0.9140846252441435,-2.368116231925157,0.53994698143687,-1.6411004285846502,-0.18706882190363672,2.239300119970693,4.022965693885699,-43.43460690052704,0.7270158033405076,3,0.9342727661132812,0.2769947052001953,-0.680750846862793,0.8262901306152344,2.3286399841308594,3,0.06641246830026493,5.967721643404757,47.47417831420898,1.358997864472108,47.34272384643555,2.1764748055299012,47.61502456665039,0.06641246830026493
8845,2008-03-07,46.43192672729492,46.93896865844727,46.27230072021485,46.34741973876953,2409989.0,-0.007825007925188476,-4.679932398394806,-0.1578951119727445,22.857167730533845,54.841602662499724,1.4395318887001594,1.2564426732079284,1.019344059968084,2.642326939596934,8.068098882176859,0.6666679382324219,0.7894437263004974,-1.271829605102539,-2.75473316579491,0.211073955589832,-2.013281385448721,-0.5303778247563571,2.3749930632958893,10.493938618797086,-29.357704835914014,0.7414517803461855,3,1.0704212188720703,0.6431903839111328,-0.1948375701904297,1.1924858093261719,3.446006774902351,4,0.07300294753854608,1.0289802166744946,46.79812240600586,5.967721643404757,47.47417831420898,1.358997864472108,47.34272384643555,0.07300294753854608
8846,2008-03-10,46.72300338745117,47.04225540161133,46.33802795410156,46.52582168579102,3034931.0,0.00626889040951939,-1.4590270932679756,2.333318286462246,26.195823882329094,49.2574647129661,1.0399632935792624,1.0627453452393212,0.6309796379814827,2.3054048800019586,7.740123470835266,0.7042274475097656,0.6002307724054461,-1.0079828262329116,-2.3894859554249663,0.3735203029591432,-1.698734390828939,-0.3172312616368842,1.7797621146945275,30.18856836241886,-5.498355784622792,0.6907515645960278,3,0.7793445587158203,0.5399074554443359,-0.4859142303466797,0.9014091491699219,3.2488288879394602,0,0.06450963430818768,-4.679932398394806,46.43192672729492,1.0289802166744946,46.79812240600586,5.967721643404757,47.47417831420898,0.06450963430818768
8847,2008-03-11,47.74647903442383,47.7558708190918,46.94835662841797,47.3990592956543,2745570.0,0.02190517673886383,3.4101960457509533,1.7619268717354089,45.52847206796864,46.247629222775174,-0.12139826679512566,0.13960670825434107,-0.45991825802069997,1.2396208090740402,6.897595731564802,1.032867431640625,0.493447444795585,-0.043662071228027344,-1.3112805825748879,1.2239564401188332,-0.6774713269014612,0.5901471844454065,0.48863069389017255,98.74211104581342,59.578889492723306,0.6338092556734318,3,-0.28638458251953125,-0.4835681915283203,-1.5352115631103516,-0.12206649780273438,1.9624404907226491,1,0.03893802820974912,-1.4590270932679756,46.72300338745117,-4.679932398394806,46.43192672729492,1.0289802166744946,46.79812240600586,0.03893802820974912
8848,2008-03-12,47.94366073608398,48.21596145629883,47.61502456665039,47.86854553222656,2282828.0,0.004129764239117817,-1.0645178200499315,0.2162087972417829,50.6198073090928,44.403257480196636,-0.4612983394982493,-0.020933008379856233,-0.7269507907063684,1.0017473393641083,7.006526714107057,0.6009368896484375,0.36172994555512616,0.12957611083983522,-1.1302332812037008,1.3893855028833713,-0.5003285851819328,0.7594808068616032,-1.6713600158691264,85.99031635719136,41.68242594869203,0.6299046960217669,3,-0.6244125366210866,-0.6807498931884695,-1.7957735061645437,-0.3192481994628835,1.502349853515632,2,0.029768916537630252,3.4101960457509533,47.74647903442383,-1.4590270932679756,46.72300338745117,-4.679932398394806,46.43192672729492,0.029768916537630252
8849,2008-03-13,47.23943710327149,47.74647903442383,46.9295768737793,47.3896713256836,3068904.0,-0.014688566162876726,-1.1219486818701643,-2.0000507846226054,43.42339506624701,42.187185834031695,0.07572084443081906,0.6547400532558569,-0.0873688132414756,1.6676677054827138,7.234482461533792,1.0140838623046804,0.08843254151366864,-0.5352109909057532,-1.8160086039709284,0.7455866221594221,-1.1756097974383408,0.10518781562683444,-0.9282631683349578,49.75849772039923,2.924456965454901,0.640398806532586,3,0.004693984985344457,0.10798072814940696,-0.8990612030029368,0.38497543334960227,1.5492935180663991,3,0.03259788097663541,-1.0645178200499315,47.94366073608398,3.4101960457509533,47.74647903442383,-1.4590270932679756,46.72300338745117,0.03259788097663541
8850,2008-03-14,46.845069885253906,47.99060821533203,46.610328674316406,47.48356628417969,2624586.0,-0.008348262430719622,-1.4915269409536926,4.250006347916614,38.3015561311962,39.72649525132486,0.38879888358255243,1.0294128814265164,0.26247385278503543,2.028845723131809,7.570873060357081,1.380279541015625,-0.1580890428497952,-0.8835687637329102,-2.2302052835405917,0.46306775607477135,-1.5568870236367474,-0.21025050382907295,-0.4958001998901267,26.99999390601862,-20.54413730378877,0.6733182599038398,3,0.3990612030029297,0.8638496398925781,-0.5516424179077148,0.7793426513671875,1.4553985595703125,4,0.04870720676629947,-1.1219486818701643,47.23943710327149,-1.0645178200499315,47.94366073608398,3.4101960457509533,47.74647903442383,0.04870720676629947
8851,2008-03-17,46.72300338745117,47.06103134155274,45.91549301147461,46.02816772460938,2710745.0,-0.0026057490809968664,-1.4897998101326324,-1.088237402764988,32.16907824723202,37.8992747969921,0.4146280985553119,1.0601485128981025,0.3325333647959212,2.1117286821515577,7.813809846905154,1.145538330078132,-0.36825919472363466,-0.91314697265625,-2.26972598137791,0.4434320360654098,-1.5914364770170764,-0.23485746829542364,1.4929580688476562,35.10199749939475,-7.115045619295849,0.6782895043608289,3,0.3427238464355469,0.9859161376953125,-0.37089061737060547,0.9014091491699219,2.0657272338867188,0,0.06752412914434891,-1.4915269409536926,46.845069885253906,-1.1219486818701643,47.23943710327149,-1.0645178200499315,47.94366073608398,0.06752412914434891
8852,2008-03-18,48.01877975463867,48.01877975463867,46.89201736450195,47.51173782348633,2903829.0,0.027733156544802018,3.44445447569178,0.7297292845888286,45.89442457132133,38.217986927175374,-0.8662613667131538,-0.30370489243083654,-0.9840110553398702,0.7777588935194402,6.985035825278082,1.2957763671875,-0.4843506963052846,0.4159627914428725,-0.8625737433924314,1.6944993262781765,-0.2233054759747759,1.055231058860521,0.1511723327636716,91.42862828204439,52.48986992201992,0.6392682674176503,3,-0.9530525207519531,-0.3098602294921875,-1.6666669845581055,-0.3943672180175781,0.6291084289550781,1,0.04067268120371792,-1.4897998101326324,46.72300338745117,-1.4915269409536926,46.845069885253906,-1.1219486818701643,47.23943710327149,0.04067268120371792
8853,2008-03-19,48.09389877319336,48.72300338745117,47.98122024536133,48.34741973876953,3087861.0,0.0015643675024339387,-2.098004540566376,-0.5,47.91046151756516,39.21113183594289,-0.9434413455608421,-0.404752053256324,-1.1124481567006512,0.662996224114039,6.776450952721165,0.7417831420898438,-0.5784632705442121,0.49436798095702983,-0.7784678698137526,1.7672038317278123,-0.14204994442836494,1.1307859063424246,-2.17840576171875,77.59208230747909,41.06925333509953,0.6364179253853929,3,-0.7746505737304688,-0.384979248046875,-1.741786003112793,-0.4694862365722656,0.14084243774414062,2,0.03358057452504348,3.44445447569178,48.01877975463867,-1.4897998101326324,46.72300338745117,-1.4915269409536926,46.845069885253906,0.03358057452504348
8854,2008-03-20,48.469482421875,48.59154891967773,48.0,48.15962219238281,3963824.0,0.0078093824427265535,1.1355817828763737,-1.22222723784589,57.12025723307314,43.01814178066949,-1.1812290546178303,-0.7741782582440848,-1.5362686159974714,0.2504500324087644,6.714224202087478,0.5915489196777273,-0.5714769204870933,0.840843772888185,-0.485216681363255,2.166904227139625,0.17781354576246855,1.5038740000139015,-2.4978392028808614,90.9699010288435,48.80294043723757,0.6630302271257194,3,-1.1502342224121094,-0.7605628967285156,-2.131453514099121,-0.8450698852539062,-0.4225349426269531,3,0.02014727863658572,-2.098004540566376,48.09389877319336,3.44445447569178,48.01877975463867,-1.4897998101326324,46.72300338745117,0.02014727863658572
8855,2008-03-24,48.30986022949219,48.76056289672852,48.07511520385742,48.49765396118164,1687919.0,-0.0032932514317662864,-1.0856978694509307,-0.6060594868764465,55.70988360611032,46.29748174997851,-0.8126688920714145,-0.6158087168612525,-1.419256959071916,0.36940742329672105,6.965981053098871,0.6854476928711009,-0.5492484904170709,0.6619728088378878,-0.69305395861128,2.0169995762870556,-0.015540574886692582,1.3394861925624681,-2.283189807128906,84.15846761542339,37.89947991886901,0.6775133837245838,3,-0.971832275390625,-0.6009407043457031,-1.6948366165161133,-0.6854476928710938,0.497650146484375,0,0.009912477278362308,1.1355817828763737,48.469482421875,-2.098004540566376,48.09389877319336,3.44445447569178,48.01877975463867,0.009912477278362308
8856,2008-03-25,48.71361541748047,48.88262939453125,48.3286361694336,48.53520965576172,2174943.0,0.008357614492574994,1.1454572314965008,-0.950009140953503,61.02720201291832,48.019562854972925,-1.0106406313983314,-1.0247753331375833,-1.876339265917963,-0.0531374108887519,7.176840467810683,0.5727691650390625,-0.4342556135564166,1.0356809616088896,-0.38766984893077705,2.459031772148556,0.3240055563390598,1.7473563668787193,-2.577589296142577,91.50944661736553,39.871651213276316,0.7116754052698323,3,-1.314554214477539,-1.0046958923339844,-2.185445785522461,-1.089202880859375,-0.6666679382324219,1,-0.00848113959753427,-1.0856978694509307,48.30986022949219,1.1355817828763737,48.469482421875,-2.098004540566376,48.09389877319336,-0.00848113959753427
8857,2008-03-26,48.51643371582031,48.75117492675781,48.31924819946289,48.62910842895508,1834676.0,-0.004047773912288943,1.4210616346822045,-0.631564317482039,58.29599108522786,48.87247216343238,-0.7741670593224157,-0.8746561623792317,-1.6901672579518916,0.14100889165139563,6.9494172442086946,0.4319267272949219,-0.20864145731110995,0.8399076461791992,-0.5798836982113258,2.2596989905697242,0.13001197398394027,1.5498033183744582,-2.2156113980908216,59.37519837155468,5.7783516862753075,0.709895672195261,3,-1.1173725128173828,-0.8075141906738281,-1.8943681716918945,-0.8920211791992188,0.7136116027832102,2,0.005612467460253345,1.1454572314965008,48.71361541748047,-1.0856978694509307,48.30986022949219,1.1355817828763737,48.469482421875,0.005612467460253345
8858,2008-03-27,48.75117492675781,48.87323760986328,48.29108047485352,48.85446166992188,2545776.0,0.004838385531642064,7.267009750812467,0.9166807732674903,66.72029115287424,51.46101617305762,-0.986005352158017,-1.1522018949917623,-1.9125308770935447,-0.10772744568506454,6.737340292177206,0.5821571350097585,0.008270372247338287,1.0643201828002944,-0.38476425621261967,2.5134046218132085,0.3397779632938409,1.7888624023067479,-2.2954441844202194,85.10649332687919,24.196291832632582,0.7245422195064563,3,-1.3521137237548828,-1.3521137237548828,-1.845071792602539,-1.1267623901367188,0.4507026672363281,3,-0.0021186513621309633,1.4210616346822045,48.51643371582031,1.1454572314965008,48.71361541748047,-1.0856978694509307,48.30986022949219,-0.0021186513621309633
8859,2008-03-28,49.27699661254883,49.51173782348633,48.80751037597656,48.89201736450195,2343746.0,0.010785825912523972,-1.5423684464214398,-3.7272861574823852,73.70894585793292,55.395170587139475,-1.3325343137388543,-1.6923166097879871,-2.4023556313757126,-0.639231369095782,6.939156969532505,0.7605628967285156,0.07773908997791068,1.5441324234008817,-0.046077356563010596,3.134342203364774,0.7490275334189391,2.3392373133828244,-2.6756519510796153,83.66020361017732,15.696345247276994,0.7951048899819451,3,-1.5633811950683594,-1.5633811950683594,-2.1901426315307617,-1.6525840759277344,-0.2910804748535156,4,-0.021150952234493703,7.267009750812467,48.75117492675781,1.4210616346822045,48.51643371582031,1.1454572314965008,48.71361541748047,-0.021150952234493703
8860,2008-03-31,49.35211181640625,49.42723083496094,48.71361541748047,49.27699661254883,2297631.0,0.0015243462268619279,5.333305120609395,0.19511494252873562,72.72730270555832,59.901639971397955,-1.1338650509767092,-1.7195211283905536,-2.4389506878826666,-0.7218986195852324,7.638632520724727,0.7136154174804688,0.11087770494683724,1.532862663269043,-0.2126638181757059,3.278389144713792,0.660099422546665,2.405625903991421,-2.5179357019756665,86.92294711051657,13.594975692711174,0.8727632407223761,3,-1.1502342224121094,-1.6384963989257812,-2.2652578353881836,-1.7276992797851562,-0.6291084289550781,0,-0.026445967338004084,-1.5423684464214398,49.27699661254883,7.267009750812467,48.75117492675781,1.4210616346822045,48.51643371582031,-0.026445967338004084
8861,2008-04-01,50.79812240600586,50.845069885253906,49.34272384643555,49.55868530273438,3769887.0,0.029299872616979084,1.253521207352836,16.50048245391286,74.5839925163521,63.08936974306804,-2.16913776370923,-3.072356227154742,-3.820065749617136,-2.159633148997081,8.79435424251223,1.5023460388183594,0.2894223823727913,2.819718360900879,0.628925647126465,5.010511074675293,1.724322004013672,3.915114717788086,-3.749741354850819,98.1617982025741,26.889888085701543,1.0953963568872065,4,-1.3849773406982422,-2.4178409576416016,-3.711268424987793,-3.1737098693847656,-2.5070419311523366,1,-0.03918672454306982,5.333305120609395,49.35211181640625,-1.5423684464214398,49.27699661254883,7.267009750812467,48.75117492675781,-0.03918672454306982
8862,2008-04-02,49.84037780761719,50.7042236328125,49.74647903442383,50.63849639892578,3794489.0,-0.018853936976919394,1.0606117809276023,-0.6439363394898948,63.61189909499122,64.83397391833759,-1.0346281447121797,-2.0215452105631897,-2.784513988159887,-1.2014965205123787,9.765037501870268,1.0516433715820312,0.5318947833346712,1.737091064453125,-0.5821154063157365,4.0562975352219865,0.5774878290686942,2.8966942998375558,-2.412327873052263,60.66185421343563,-8.386894222976153,1.1596032353844319,4,-0.4178428649902344,-1.4600963592529297,-2.558688163757324,-2.2159652709960938,-1.5868568420410156,2,-0.03598348181251243,1.253521207352836,50.79812240600586,5.333305120609395,49.35211181640625,-1.5423684464214398,49.27699661254883,-0.03598348181251243
8863,2008-04-03,49.7652587890625,49.97183227539063,49.34272384643555,49.82159423828125,1978877.0,-0.0015071919969115166,2.5262786520696907,0.07058531129613521,69.9259393009223,66.25682748143196,-0.7794632165175841,-1.8614195147244743,-2.598769945651682,-1.1202713453242126,10.285885479138376,0.6291084289550852,0.8418918145703174,1.5474180221557603,-0.8653914250554209,3.9602274693669415,0.34101329855017326,2.7538227457613473,-1.99550685942868,49.33923700845462,-21.234621346394363,1.2064047236055895,4,-0.30516624450683594,-1.3849773406982422,-2.3098602294921875,-2.1408462524414062,-2.0,3,-0.010754761122162781,1.0606117809276023,49.84037780761719,1.253521207352836,50.79812240600586,5.333305120609395,49.35211181640625,-0.010754761122162781
8864,2008-04-04,49.90610122680664,50.06572723388672,49.45539855957031,49.7652587890625,2787638.0,0.002830135744719575,1.6530581787730805,-2.500067713976165,75.15434024131434,68.4173226631213,-0.7767770377300138,-1.852457920792773,-2.634453616064093,-1.2655210471236273,10.842641218887305,0.6103286743164062,0.9994587901458658,1.5328615188598604,-0.8952406780821747,3.9609637158018955,0.3188104203888429,2.746912617330878,-1.8288175016108141,55.947045895466296,-19.306707920110505,1.2140510984710158,4,-0.3380260467529297,-1.5258197784423828,-2.450702667236328,-2.281688690185547,-1.6901397705078125,4,-0.01411097271678341,2.5262786520696907,49.7652587890625,1.0606117809276023,49.84037780761719,1.253521207352836,50.79812240600586,-0.01411097271678341
8865,2008-04-07,49.82159423828125,50.29108047485352,49.69013977050781,50.2347412109375,2401788.0,-0.0016933197835137248,1.2857039218815398,-2.933398336989789,75.62114828135044,70.03887224850263,-0.5087834246847223,-1.5821000649189543,-2.4426936239333514,-1.1829589396413098,11.02309528556518,0.6009407043457102,1.1475210571771939,1.2788711547851577,-1.0498521814394621,3.6075944910097775,0.11450948667285132,2.443232822897464,-1.467531897079617,31.874839715512493,-46.45609780122081,1.1643616681123081,4,-0.25351905822753906,-1.4413127899169922,-2.3661956787109375,-2.751171112060547,-1.5117340087890625,0,-0.016773411476741384,1.6530581787730805,49.90610122680664,2.5262786520696907,49.7652587890625,1.0606117809276023,49.84037780761719,-0.016773411476741384
8866,2008-04-08,49.73708724975586,49.83098602294922,49.23004531860352,49.624412536621094,1290035.0,-0.0016961919789483249,2.999974608655862,-0.27272307578667454,67.76700361774066,71.0912069743374,-0.29483438512448856,-1.3283107983275428,-2.2439529779052094,-1.0965601148942739,11.127406896673921,0.600940704345696,1.208293217254841,1.0436599731445284,-1.1768148315686062,3.264134777857663,-0.06657742921203891,2.1538973755010957,-1.1339241541489997,34.39488468017575,-40.53276947147846,1.1102374023565666,4,-0.16901206970214844,-1.3568058013916016,-2.0704212188720703,-2.6666641235351562,-1.3614997863769602,1,-0.02038888721433252,1.2857039218815398,49.82159423828125,1.6530581787730805,49.90610122680664,2.5262786520696907,49.7652587890625,-0.02038888721433252
8867,2008-04-09,49.60563278198242,49.88732528686523,49.41783905029297,49.61502456665039,987042.0,-0.0026429868543232926,-1.4390210067379734,-0.08335308257439822,65.45106479207118,70.95018182313704,0.008237241760923553,-1.1071983490513304,-2.056464297414159,-0.9728046372279167,12.145423914515142,0.4694862365722585,1.2970373228772871,0.8192478179931655,-1.3899435072626858,3.0284391432490168,-0.2853478446347566,1.9238434806210876,-0.778279007410859,35.39821099861875,-37.57341284376044,1.1045956626279243,4,0.17370986938476562,-1.225351333618164,-2.1220645904541016,-2.577463150024414,-1.2206573486328125,2,-0.02650006125123694,2.999974608655862,49.73708724975586,1.2857039218815398,49.82159423828125,1.6530581787730805,49.90610122680664,-0.02650006125123694
8868,2008-04-10,49.37089157104492,49.859153747558594,49.19248962402344,49.74647903442383,1468955.0,-0.0047321483019718835,1.2187492065104233,39.9910641754671,59.486193776099185,69.36987603626663,0.3801015718003953,-0.8011242869824571,-1.7696828410735748,-0.7428577206587406,12.889560985062188,0.6666641235351562,1.316423206778353,0.5131450653076186,-1.673518552199397,2.699808682814634,-0.5801867434458927,1.60647687406113,-0.3417661854051275,16.23916191243405,-52.20628794814356,1.093331808753508,4,0.4084510803222656,-0.9906101226806641,-1.8873233795166016,-2.3943653106689453,-1.0234718322753906,3,-0.02263217393716399,-1.4390210067379734,49.60563278198242,2.999974608655862,49.73708724975586,1.2857039218815398,49.82159423828125,-0.02263217393716399
8869,2008-04-11,48.77934265136719,49.18309783935547,48.67605590820313,49.0704231262207,1343498.0,-0.01198173459813856,-1.0377289068428974,0.7750005078307501,54.52898177396896,67.34784037720115,0.9986536668681651,-0.09306587412758915,-1.1164566601086534,-0.15764254215793017,13.414043495220588,0.6948356628417898,1.3630237633436835,-0.1553991317748995,-2.206369162813111,1.895570899263312,-1.1808841472940088,0.8700858837442098,2.0657272338867188,6.395366689577682,-57.58137250838274,1.0254850155191066,4,0.9812202453613281,-0.3990612030029297,-1.3708915710449219,-1.802816390991211,-0.6291084289550781,4,-0.02078920721733557,1.2187492065104233,49.37089157104492,-1.4390210067379734,49.60563278198242,2.999974608655862,49.73708724975586,-0.02078920721733557
8870,2008-04-14,49.12676239013672,49.2957763671875,48.685447692871094,48.85446166992188,1416983.0,0.0071222718447148115,1.0,-0.935482602712773,54.029322563075354,65.0639881601704,0.6882872364371764,-0.2748753774547481,-1.3572363344251954,-0.5169364512258738,13.686346843146657,0.6103286743164062,1.349810332153318,0.07793598175048544,-1.722099577101524,1.8779715406024948,-0.8220817976755157,0.9779537611764866,1.6749272155761687,37.20943415835489,-22.32273979974513,0.900017779426004,4,0.5633773803710938,-0.7464809417724609,-1.723006248474121,-2.150236129760742,-1.089202880859375,0,-0.018539811897328562,-1.0377289068428974,48.77934265136719,1.2187492065104233,49.37089157104492,-1.4390210067379734,49.60563278198242,-0.018539811897328562
8871,2008-04-15,49.87793350219727,50.12206649780274,49.04225540161133,49.34272384643555,2762610.0,0.015290466448718565,1.1100865455575362,1.965509512202033,61.983463304800765,64.88305085014925,-0.23148235680669416,-0.8195889011219961,-2.0277697952645966,-1.2707866747680825,13.614357046532072,1.0798110961914134,1.2622303931117003,0.671360588073739,-0.7919373964174028,2.134658572564881,-0.06028840417183545,1.4030095803193134,0.8812434295654228,83.11679061264222,22.591324358189006,0.7316489922455709,4,-0.3943653106689453,-1.497652053833015,-2.5892009735107493,-2.901407241821296,-2.0845069885253906,1,-0.03143821651384182,1.0,49.12676239013672,-1.0377289068428974,48.77934265136719,1.2187492065104233,49.37089157104492,-0.03143821651384182
8872,2008-04-16,49.97183227539063,50.11267471313477,49.70891952514648,49.84037780761719,2856756.0,0.0018825714419228312,-1.0475904896403612,0.245613034739358,61.016958489298055,63.8931640933021,-0.3405900330862366,-0.8007210950705783,-2.0394880720998003,-1.3777903867801413,14.606691584416726,0.40375518798829546,1.1847188070623034,0.6676067352294979,-0.7206859157079109,2.0558993861669066,-0.026539590239210042,1.3617530606982058,0.7456822359008726,89.61043414946856,30.86438907517396,0.6941463254687056,4,-0.4882640838623047,-1.5915508270263743,-2.589202880859382,-2.9953060150146555,-2.3098602294921946,2,-0.03194289141160489,1.1100865455575362,49.87793350219727,1.0,49.12676239013672,-1.0377289068428974,48.77934265136719,-0.03194289141160489
8873,2008-04-17,49.70891952514648,49.92488479614258,49.3990592956543,49.73708724975586,1964286.0,-0.005261218936205236,1.604625675522467,-0.21427742309928796,54.092509968684226,61.55296072967653,-0.09667595303976384,-0.4328012835333013,-1.6682095658968379,-1.1252965170918685,15.410609522180366,0.5727729797363352,0.9582439835194663,0.32394294738768536,-0.9511970894425517,1.5990829842179224,-0.31362707102743315,0.9615129658028039,0.9677658140832577,71.42849605474454,15.179841390420911,0.6375700184151168,4,-0.22535133361814985,-1.3286380767822195,-2.347416877746575,-2.784036636352532,-2.2347412109375,3,-0.026633934200221754,-1.0475904896403612,49.97183227539063,1.1100865455575362,49.87793350219727,1.0,49.12676239013672,-0.026633934200221754
8874,2008-04-18,49.44601058959961,50.45070266723633,49.41783905029297,50.45070266723633,3036528.0,-0.005288969023232726,1.0560799471474025,35.668201516784066,50.859125719602865,58.801624889482355,0.10516498276394515,-0.09800708911144085,-1.3262097688345804,-0.8756404758096323,16.43943272975395,1.0328636169433594,0.8574393042859967,0.012207603454591265,-1.187909081861882,1.2123242887710646,-0.5878507392036454,0.6122659461128279,1.190662161009591,43.08515810878853,-8.899916979326903,0.6000583426582374,4,0.11736869812011719,-1.0657291412353516,-2.15493106842041,-2.64788818359375,-1.3896713256835866,4,-0.02221798761377025,1.604625675522467,49.70891952514648,-1.0475904896403612,49.97183227539063,1.1100865455575362,49.87793350219727,-0.02221798761377025
8875,2008-04-21,48.78873062133789,49.45539855957031,48.6948356628418,49.28638458251953,2912136.0,-0.01329288167891085,-1.219183571249687,0.49532983513938356,28.514031652798238,54.440183560044304,0.6710987967436068,0.6292500896992692,-0.6121918852527699,-0.22792374308807695,17.030543639403124,0.7605628967285156,0.6998740764551741,-0.6690158843994141,-1.791300722085694,0.4532689532868659,-1.230158303242554,-0.10787346555627408,1.8087297924231862,5.347498316278868,-39.1112692063676,0.5611424188431392,4,0.7746486663818359,-0.4084491729736328,-1.4929561614990234,-2.028165817260742,-1.0891990661621094,0,-0.01308696477228155,1.0560799471474025,49.44601058959961,1.604625675522467,49.70891952514648,-1.0475904896403612,49.97183227539063,-0.01308696477228155
8876,2008-04-22,48.30046844482422,48.81690216064453,48.037559509277344,48.79812240600586,2081117.0,-0.010007683542808343,1.9122684475741787,1.0,31.696392945495248,50.68966446598032,1.0439259151917213,1.143606635876516,-0.05807398152288101,0.2383934788055484,17.298119199785106,0.7793426513671875,0.4748832080756671,-1.1366207122802763,-2.329561561653186,0.056320137092633615,-1.7330911369667277,-0.5401502875938249,2.258563878825697,10.894875203725631,-30.212487152290905,0.5964704246864542,4,0.9436626434326172,0.07981300354003906,-0.8239431381225586,-1.7042236328125,-0.1032867431640625,1,-0.005443196391505145,-1.219183571249687,48.78873062133789,1.0560799471474025,49.44601058959961,1.604625675522467,49.70891952514648,-0.005443196391505145
8877,2008-04-23,48.78873062133789,49.00469589233398,48.27230072021485,48.41314697265625,2094536.0,0.010108849711704782,-1.2285767348999765,-0.7547084479943583,39.43086510584787,48.461294613730175,0.47785126141920387,0.7133648065772036,-0.4858597868817043,-0.28553914806390424,17.63631754922395,0.7323951721191264,0.25172977580449896,-0.661973381042479,-1.8162621757084878,0.4923154136235297,-1.239117778375487,-0.08482898370947112,1.6694427897371256,31.128327782089848,-8.568548238101307,0.5771443973330047,4,0.4554004669189453,0.07981300354003906,-1.401407241821289,-2.192485809326172,-0.14084243774414062,2,-0.020400287012810936,1.9122684475741787,48.30046844482422,-1.219183571249687,48.78873062133789,1.0560799471474025,49.44601058959961,-0.020400287012810936
8878,2008-04-24,48.64788818359375,49.079811096191406,48.2441291809082,48.920188903808594,1704639.0,-0.002886782171835023,1.8254207777132907,-0.7250068557847589,36.38214050672531,46.44497891736977,0.5647386245897152,0.8917953197818491,-0.31399024467842196,-0.1816981851500188,17.893886207398822,0.8356819152832031,0.10510137609581705,-0.7976514816284208,-1.9659571694355336,0.37065420617869194,-1.3818043255319807,-0.21349863772486088,1.7134606714093579,25.29185524296109,-11.839339149095807,0.5841528439035579,4,0.5962429046630859,0.7652568817138672,-1.2605648040771484,-2.0516433715820312,-0.4037590026855469,3,-0.020266370740997686,-1.2285767348999765,48.78873062133789,1.9122684475741787,48.30046844482422,-1.219183571249687,48.78873062133789,-0.020266370740997686
8879,2008-04-25,48.2347412109375,48.82629013061523,48.08450698852539,48.79812240600586,1809222.0,-0.008492598303487697,1.3939429380444135,2.0689669664621335,33.9658582989897,44.21570511024914,0.9973967603957874,1.2889401988904154,0.10786062466187474,0.19376818994164324,17.46486730672644,0.7417831420898366,-0.039384657690327174,-1.1586856842041016,-2.4456051129138885,0.12823374450568537,-1.8021453985589986,-0.5152259698492045,2.0336560702365745,13.907199242354942,-22.902063316337994,0.6434597143548937,4,1.009389877319336,1.1877937316894531,-0.7206573486328125,-1.6384963989257812,-0.469482421875,4,-0.01576794811446114,1.8254207777132907,48.64788818359375,-1.2285767348999765,48.78873062133789,1.9122684475741787,48.30046844482422,-0.01576794811446114
8880,2008-04-28,48.04694747924805,48.64788818359375,47.98122024536133,48.53520965576172,1805388.0,-0.003893329309432869,-1.1515250377027484,0.8666639582359991,33.27138669352955,41.02547437566345,1.1352995757406887,1.448190294325741,0.3108311664807957,0.3457051613877553,17.140506972684104,0.6666679382324219,-0.14256509650454063,-1.2812211990356417,-2.7023323180882173,0.1398899200169339,-1.991776758561926,-0.5706656395093574,2.132216291050156,5.982867401185462,-29.84577527072457,0.7105555595262868,4,1.1690139770507812,1.3661975860595703,-0.5328636169433594,-1.4507026672363281,0.17840576171875,0,0.00019547099578032245,1.3939429380444135,48.2347412109375,1.8254207777132907,48.64788818359375,-1.2285767348999765,48.78873062133789,0.00019547099578032245
8881,2008-04-29,48.80751037597656,48.96713638305664,47.962440490722656,47.99060821533203,2897013.0,0.01582957787395367,-1.3010825025992294,-1.6730809797257706,42.9752043916934,39.020835031485156,0.23124733748912263,0.5595370469675629,-0.4514366556481306,-0.4418582600100649,15.69640896912841,1.0046958923339844,-0.16007587632461195,-0.42112770080566264,-1.6781156757690923,0.835860274157767,-1.049621688287381,0.20736628667605572,1.2397767828254302,75.6302234118097,38.10522092137475,0.6284939874817161,4,0.3990612030029297,0.5962448120117188,-1.284036636352539,-2.2112655639648438,-0.5445976257324219,1,-0.022700990324352577,-1.1515250377027484,48.04694747924805,1.3939429380444135,48.2347412109375,1.8254207777132907,48.64788818359375,-0.022700990324352577
8882,2008-04-30,48.04694747924805,49.26760482788086,47.83098602294922,49.26760482788086,2682096.0,-0.015582907033563242,1.3538445191694688,-1.4942515853669927,39.3343396745945,37.381038332141856,0.7711451677151686,1.242558227586656,0.29491583501202,0.27396376295818925,14.296753825133148,1.4366188049316406,-0.2205359257160282,-1.0920190811157227,-2.419179620057932,0.23514145782648654,-1.7555993505868273,-0.42843881164461806,1.8335519461075975,15.032620731224824,-24.14453530219229,0.6635802694711059,4,1.0938968658447266,1.2910804748535156,-0.49295711517333984,-1.5821590423583984,-1.0516433715820241,2,0.003126821375634581,-1.3010825025992294,48.80751037597656,-1.1515250377027484,48.04694747924805,1.3939429380444135,48.2347412109375,0.003126821375634581
8883,2008-05-01,49.23004531860352,49.42723083496094,47.60563278198242,47.60563278198242,2451524.0,0.024623787803927932,-1.242777634267196,-1.3307686538245243,53.314905501246606,37.65390275232449,-0.5442592154029953,0.018242973539031482,-0.8719861769451995,-0.9516474181994568,13.26528001934298,1.8215980529785156,-0.3758230979925514,0.11783943176270384,-1.1773474003703512,1.413026263895759,-0.5297539843038237,0.7654328478292314,0.44550276651148124,89.1751357531924,43.9572337734633,0.6475934160665281,5,-0.6995296478271555,-0.004693984985358668,-1.6760549545288157,-2.7652568817138743,-1.9812202453613352,3,-0.011825240688734029,1.3538445191694688,48.04694747924805,-1.3010825025992294,48.80751037597656,-1.1515250377027484,48.04694747924805,-0.011825240688734029
8884,2008-05-02,49.20187759399414,49.64319229125977,48.94835662841797,49.41783905029297,2143313.0,-0.0005721653195134291,1.0845030126513961,-0.1329474203320568,50.579693675860234,40.105642977109156,-0.6195118829862594,-0.00954231086244306,-0.8188377273265104,-0.9601416140452983,12.190316100262203,0.694835662841804,-0.5426605234251554,0.12488288879394815,-1.1166053586960771,1.3663711362839734,-0.4958612349510645,0.7456270125389608,-1.5962448120117188,78.34101555040468,30.783661297527345,0.6207441237450136,5,-0.5774650573730469,0.023473739624023438,-1.802816390991211,-2.737089157104492,-0.3661956787109375,4,-0.019465688301351425,-1.242777634267196,49.23004531860352,1.3538445191694688,48.04694747924805,-1.3010825025992294,48.80751037597656,-0.019465688301351425
8885,2008-05-05,48.98591613769531,49.2957763671875,48.90140914916992,48.90140914916992,1176719.0,-0.004389292987574733,-8.333363427075339,-0.391305883807606,42.496060894874795,41.30560608259577,-0.4164302522767045,0.1482005035929035,-0.5811008290708486,-0.7877175260947524,10.844427082716756,0.3943672180175781,-0.6582241055771334,-0.04929466247558878,-1.240498478393235,1.1419091534420573,-0.6448965704344118,0.5463072454832343,-1.3802833557128906,67.74198983775584,23.66304969700981,0.5956019079588213,5,-0.36150360107421875,0.23943519592285156,-1.2723007202148438,-2.5164318084716797,-0.46009445190428977,0,-0.02491853669127364,1.0845030126513961,49.20187759399414,-1.242777634267196,49.23004531860352,1.3538445191694688,48.04694747924805,-0.02491853669127364
8886,2008-05-06,48.72300338745117,48.86384963989258,48.36619567871094,48.86384963989258,1274699.0,-0.0053671089768968505,6.066626943285846,-1.66668171353767,39.78492275029782,41.34494582086799,-0.09753459473688508,0.34914618775138706,-0.3050727000836915,-0.5631164715507992,9.924078646862053,0.619720458984375,-0.7492866716538202,-0.2615032196044922,-1.4125682309474499,0.8895617917384655,-0.8370357252759746,0.3140292860669902,-1.0766194152832043,54.838673441495764,15.836771571188038,0.5755325056714803,5,-0.09859085083007812,0.5023479461669922,-0.7652568817138672,-2.253519058227539,-0.1314544677734446,1,-0.010213864332767053,-8.333363427075339,48.98591613769531,1.0845030126513961,49.20187759399414,-1.242777634267196,49.23004531860352,-0.010213864332767053
8887,2008-05-07,48.29108047485352,48.81690216064453,48.2441291809082,48.80751037597656,1049132.0,-0.008864866337630062,1.140353378046086,3.666621526461138,38.71450034189478,41.6040969136646,0.28650170436190336,0.7141515302355756,0.12129260021897181,-0.1664088132444661,8.956345994155685,0.5727729797363281,-0.6754142472442055,-0.6276985168456974,-1.7795533435754578,0.5241563098840629,-1.2036259302105776,-0.05177110348081726,-0.6047603363037197,33.640622016198414,-1.2075037307270335,0.575927413364881,5,0.333332061767571,0.8638477325439382,0.6056327819824148,-1.1549301147461009,0.5352096557617045,2,-0.0005832904199368771,6.066626943285846,48.72300338745117,-8.333363427075339,48.98591613769531,1.0845030126513961,49.20187759399414,-0.0005832904199368771
8888,2008-05-08,48.25352096557617,48.54460144042969,47.61502456665039,48.3286361694336,2242571.0,-0.0007777732224671929,2.6666390809440337,0.14545091927109915,40.15502333034358,42.29178191714837,0.2930551644897008,0.6995759555356713,0.15274346649576387,-0.16913824239898645,8.514954684334915,0.9295768737792969,-0.5921884517712215,-0.6093894958496122,-1.7771937266725928,0.5584147349733684,-1.1932916112611025,-0.02548738043812193,1.3896713256836009,31.481439684617474,-2.2287235577774105,0.5839021154114907,5,0.3708915710449219,0.7746467590332031,0.6478872299194336,-1.11737060546875,0.09389877319335938,3,-0.02607513053415844,1.140353378046086,48.29108047485352,6.066626943285846,48.72300338745117,-8.333363427075339,48.98591613769531,-0.02607513053415844
8889,2008-05-09,47.7652587890625,48.12206649780274,47.3896713256836,48.12206649780274,1518797.0,-0.010118684952793333,3.1052654086703875,4.75013965771129,41.30782563620756,43.18471957744592,0.7908881300762687,1.1678462435342496,0.635151483378138,0.2811339954137395,8.819454567188854,0.863849639892571,-0.5916049425066632,-1.0469474792480469,-2.313881552075486,0.21998659357939232,-1.6804145156617665,-0.4134804428343273,1.8373701477050872,19.704447299639067,-16.86663700436718,0.6334670364137185,5,0.7511730194091868,1.154928207397461,1.154928207397461,-0.6291084289550781,-0.18779373168945312,4,-0.010811910767634436,2.6666390809440337,48.25352096557617,1.140353378046086,48.29108047485352,6.066626943285846,48.72300338745117,-0.010811910767634436
8890,2008-05-12,48.21596145629883,48.27230072021485,47.64319229125977,47.79342651367188,1355532.0,0.00943578405440415,1.3508691902524625,-1.184209119580862,49.27768818483984,43.88499555446219,0.4097733981004552,0.680288797885396,0.2073220585634914,-0.19782712129918423,8.937557396880397,0.6291084289550781,-0.5539557779301418,-0.5507047653198214,-1.835384831431007,0.7339753007913643,-1.1930447983754107,0.09163526773576791,1.2981491760253974,56.050894430542655,15.561417562910336,0.6423400330555925,5,0.30047035217285867,0.7042255401611328,0.7582168579101562,-1.0798110961914062,-0.21596145629882812,0,0.012853014650471506,3.1052654086703875,47.7652587890625,2.6666390809440337,48.25352096557617,1.140353378046086,48.29108047485352,0.012853014650471506
8891,2008-05-13,48.30986022949219,48.67605590820313,48.11267471313477,48.2441291809082,1244559.0,0.0019474624244186778,-2.4285614792633026,0.15556358055342653,45.611038116941565,44.58240649250075,0.2658122994533443,0.4879057211312059,0.1381618850844859,-0.3200250716793889,8.022251950126101,0.5633811950683594,-0.4602177914411669,-0.37840232849121236,-1.5651916903171852,0.8083870333347605,-0.9717970094041988,0.21499235242177406,1.1192728305664161,64.47372641257265,21.858277409629963,0.5933946809129874,5,0.2065715789794993,0.6103267669677734,0.6643180847167969,-1.1737098693847656,-0.056339263916015625,1,0.0044703390834277545,1.3508691902524625,48.21596145629883,3.1052654086703875,47.7652587890625,2.6666390809440337,48.25352096557617,0.0044703390834277545
8892,2008-05-14,48.3755874633789,48.76056289672852,48.27230072021485,48.4600944519043,1320174.0,0.0013605345487335274,-2.354826027128137,-1.2856479600720714,47.46945564687658,43.93291206423741,0.28117350518417794,0.3124813287794197,0.10722547258154691,-0.4117077287805273,7.015614697367164,0.4882621765136719,-0.33782658869363047,-0.23286285400391193,-1.2601784483900929,0.794452740382269,-0.7465206511970024,0.2807949431891785,0.9719671273047013,71.91787873812753,25.991179576792987,0.5136577971930921,5,0.14084434509278765,0.5445995330810618,0.5985908508300852,-0.8169021606445241,-0.4882621765136719,2,0.00446426529625743,-2.4285614792633026,48.30986022949219,1.3508691902524625,48.21596145629883,3.1052654086703875,47.7652587890625,0.00446426529625743
8893,2008-05-15,48.38497543334961,48.4600944519043,47.91549301147461,48.29108047485352,1279491.0,0.000194064205996769,3.4615144223256977,-1.1110910486162626,51.509430346513966,44.03621613875449,0.15567723586901394,0.20956572701047094,0.12921690563631216,-0.44471126376609504,6.545218029862331,0.5446014404296875,-0.32415607329584617,-0.1572776794433608,-1.047494621468445,0.7329392625817235,-0.6023861504559065,0.2878307915691849,0.8842638267339922,72.60268636033462,21.69108999609604,0.44510847101254225,5,-0.0422515869140625,0.5352115631103516,0.6948366165161133,-0.7558670043945312,-0.6384963989257812,3,0.00912090361342699,-2.354826027128137,48.3755874633789,-2.4285614792633026,48.30986022949219,1.3508691902524625,48.21596145629883,0.00912090361342699
8894,2008-05-16,48.34741973876953,48.45070266723633,47.71831130981445,48.35680770874024,2752919.0,-0.0007761850500845879,6.428737255508909,-0.09998374908596933,53.112874758631364,45.21586212361633,0.06624851825237954,0.16927668835130305,0.22015721513095343,-0.442023953843929,5.613168229068598,0.732391357421875,-0.2189683152100912,-0.13990383148193075,-0.9246460744138076,0.6448384114499461,-0.5322749529478727,0.25246728998401124,0.8466368039380683,63.025413776150565,6.164992448304702,0.3923711214659401,5,-0.2206592559814453,0.5727672576904297,0.7323923110961914,-0.6009407043457031,-1.1549301147460938,4,0.0,3.4615144223256977,48.38497543334961,-2.354826027128137,48.3755874633789,-2.4285614792633026,48.30986022949219,0.0
8895,2008-05-19,48.15023422241211,48.35680770874024,47.42723083496094,48.35680770874024,2080584.0,-0.004078511685274067,7.999963066922185,22.00406338885042,42.2907485044676,45.49428720741298,0.1479889585849179,0.3332615208803844,0.48134209598607214,-0.2822569135488777,5.698340004630094,0.929576873779304,-0.318103624547021,-0.30516452789306925,-1.0902285182662865,0.47989946248014803,-0.6976965230796779,0.08736746729353939,0.9716469116145277,54.225305772119015,-0.2500858935634227,0.39253199518660825,5,-0.046947479248046875,0.7699527740478516,0.9201879501342773,-0.40375518798828125,-1.380279541015632,0,-0.011895459581637069,6.428737255508909,48.34741973876953,3.4615144223256977,48.38497543334961,-2.354826027128137,48.3755874633789,-0.011895459581637069
8896,2008-05-20,48.037559509277344,48.30046844482422,47.70891952514648,48.02816772460938,1752032.0,-0.002340065732895691,1.2105315676184496,-0.04546461811194513,49.8701531675557,46.73380418804197,0.1712133139097176,0.4482098059195465,0.648642705459757,-0.20593680115884183,6.465175321834743,0.5915489196777415,-0.4042767556238829,-0.4046937942504911,-1.2092435086576643,0.39985592015668203,-0.8069686514540777,-0.0024189370469045457,1.0150332324155684,45.77469422788045,-13.124425281435911,0.40227485720358763,5,0.03755760192871804,0.8826274871826172,0.9976511001586914,-0.2910804748535156,-2.4788742065429616,1,-0.0007818779650970997,7.999963066922185,48.15023422241211,6.428737255508909,48.34741973876953,3.4615144223256977,48.38497543334961,-0.0007818779650970997
8897,2008-05-21,47.79342651367188,48.13145446777344,47.63380432128906,48.12206649780274,2531505.0,-0.005082127362409317,1.864866645438392,-34.99228269702079,23.157869227994993,44.845231510003245,0.37697313550373224,0.6471327303393934,0.9126962911596834,0.009948061890149518,7.176669137155009,0.497650146484375,-0.42860736440015756,-0.5990615844726506,-1.4358567631050079,0.23773359415970674,-1.0174591737888292,-0.1806639951564719,1.1926493713806607,35.4544077943861,-18.80472389150171,0.4183975893161793,5,0.2816905975341797,1.1267604827880788,1.138498306274407,-0.04694747924805398,-2.7605628967285227,2,0.009626730817734463,1.2105315676184496,48.037559509277344,7.999963066922185,48.15023422241211,6.428737255508909,48.34741973876953,0.009626730817734463
8898,2008-05-22,47.66197204589844,48.00939178466797,47.5399055480957,47.94366073608398,1717206.0,-0.0027504717146790147,1.272711324500254,0.8571345660526068,22.297268548574152,42.732947389155086,0.4645437440987763,0.7388172232916688,1.0565978279010722,0.11045402037985497,7.884720407408352,0.4694862365722656,-0.4200147214220351,-0.681220245361331,-1.5692573806184598,0.20681688989579783,-1.1252388129898918,-0.23720167773277012,1.2602476567793488,22.93577639705252,-27.10905867294872,0.4440185676285637,5,0.43192481994628906,1.2582149505615234,1.2699527740478516,0.27230072021484375,-2.5727691650390554,3,0.004728156039153664,1.864866645438392,47.79342651367188,1.2105315676184496,48.037559509277344,7.999963066922185,48.15023422241211,0.004728156039153664
8899,2008-05-23,47.47417831420898,47.63380432128906,47.09859085083008,47.57746505737305,2382192.0,-0.003940116693212259,3.956477196453174,0.3666698265238756,22.525557991300587,39.760488478761836,0.6780050115757632,0.9135480595107524,1.2776157864979538,0.27323943255827743,9.005753398874282,0.5633811950683594,-0.3758069989672208,-0.8309858322143597,-1.8000220478291595,0.13805038340044007,-1.3155039400217632,-0.3464677244069563,1.3867394533890405,29.85077341935567,-17.213767798047414,0.4845181078074012,5,0.4553985595703196,1.3004684448242259,1.4577465057373118,0.460094451904304,-2.3661956787109304,4,0.005735764785914199,1.272711324500254,47.66197204589844,1.864866645438392,47.79342651367188,1.2105315676184496,48.037559509277344,0.005735764785914199
8900,2008-05-27,48.05633926391602,48.20657348632813,47.56807327270508,47.58685302734375,2151513.0,0.01226268616707804,-1.5185112737833095,-4.545464618111737,39.14376090208394,39.04190212155543,0.07914326248804571,0.3500753396796199,0.7488424156415263,-0.3179048502683557,9.823982170053974,0.7323951721191548,-0.3287798317283972,-0.2492944717407184,-1.2178127870569,0.7192238435754632,-0.7335536293988056,0.23496468591736885,0.6988388886759154,79.68768349388282,32.218267137562634,0.48425915765808947,5,-0.12676239013672586,0.31455230712889914,0.9154911041259695,-0.12206649780274148,-2.5539932250976634,1,-0.017975768714893037,3.956477196453174,47.47417831420898,1.272711324500254,47.66197204589844,1.864866645438392,47.79342651367188,-0.017975768714893037
8901,2008-05-28,47.69953155517578,48.20657348632813,47.58685302734375,48.20657348632813,1886754.0,-0.007424779211348653,1.4444544756917395,-1.079993174782445,40.1253946441739,38.225895343477355,0.38025968966073975,0.653105062784249,1.1599274728318107,0.02520473316542393,10.430575162651913,0.6197204589843821,-0.26182522076455683,-0.5507032394409208,-1.5250835328049277,0.4236770539230861,-1.0378933861229243,-0.06351309275891737,0.9562513593104427,54.23737566749607,4.811392105099046,0.4871901466820017,5,0.07981109619140625,0.6713600158691406,1.272298812866211,0.3192481994628906,-1.8779373168945312,2,-0.01948817616173082,-1.5185112737833095,48.05633926391602,3.956477196453174,47.47417831420898,1.272711324500254,47.66197204589844,-0.01948817616173082
8902,2008-05-29,48.197181701660156,48.53520965576172,47.34272384643555,47.66197204589844,1494089.0,0.010433019576066904,-1.0320007800312012,-1.055553047743707,49.184763708985656,37.96759905041865,-0.162441082648904,0.17632758198242726,0.6816833580371551,-0.47484296029357154,10.526763104577613,1.1924858093261719,-0.2732034893619044,-0.060564804077145595,-1.0306533430054046,0.9095237348511134,-0.5456090735412786,0.42447946538698744,0.36516968900669866,76.47058823529412,23.751321579876603,0.48504426946413093,5,-0.3802814483642578,0.17370986938476562,0.6150245666503906,0.18309974670410156,-2.0,3,-0.05474379010909869,1.4444544756917395,47.69953155517578,-1.5185112737833095,48.05633926391602,3.956477196453174,47.47417831420898,-0.05474379010909869
8903,2008-05-30,48.64788818359375,48.86384963989258,47.727699279785156,48.12206649780274,2853774.0,0.009351303665916744,1.3725539397849977,0.9824592664395243,62.91209711082776,39.05640153399603,-0.6391442584793836,-0.3375344313108499,0.2535985858327052,-0.9416924812360605,10.749775148759175,1.1361503601074219,-0.2566184446920232,0.4192495346069336,-0.4585456848002849,1.297044754014152,-0.019648075096675655,0.8581471443105428,-1.5492973327636719,87.76601721872623,29.595365394928102,0.43889760970360814,5,-0.6666679382324219,-0.2769966125488281,0.4084491729736328,-0.2676067352294922,-1.5399055480957031,4,-0.0743099999121758,-1.0320007800312012,48.197181701660156,1.4444544756917395,47.69953155517578,-1.5185112737833095,48.05633926391602,-0.0743099999121758
8904,2008-06-02,48.2441291809082,48.63849639892578,47.98122024536133,48.6009407043457,1937874.0,-0.008299620348611758,2.0434882447494394,-0.6785789424046638,50.41780775411357,39.959408117290025,-0.2811430444685641,-0.009704022275670354,0.6636459579777068,-0.5556886663774918,10.725205277721559,0.6666679382324219,-0.26827791236692633,0.06337795257568501,-0.6859618179632747,0.8127177231146447,-0.3112919326937913,0.4380478378451613,-1.1102331542968784,59.259092071803664,0.786419232574417,0.3746698852694783,6,-0.262908935546875,0.12676239013671875,1.0845088958740234,0.1361522674560547,-0.8168983459472656,0,-0.06539503051694273,1.3725539397849977,48.64788818359375,-1.0320007800312012,48.197181701660156,1.4444544756917395,47.69953155517578,-0.06539503051694273
8905,2008-06-03,47.7652587890625,48.51643371582031,47.64319229125977,48.29108047485352,2144271.0,-0.009925982704548586,-1.2682930454471373,1.4736678925761404,42.7499903511962,39.16827891547231,0.1535200121060356,0.3931878750878326,1.1485157436907727,-0.09334041842534901,10.943361060371165,0.8732414245605398,-0.3219749307967703,-0.35445957183837606,-1.022057962507148,0.31313881883039585,-0.688258767172762,-0.020660376503990108,-0.5967636901855471,27.77777777777778,-28.699185036765655,0.33379919533438485,6,0.21596145629882812,0.6056327819824219,1.5680742263793945,0.6150226593017578,-0.018779754638671875,1,-0.0556319848553386,2.0434882447494394,48.2441291809082,1.3725539397849977,48.64788818359375,-1.0320007800312012,48.197181701660156,-0.0556319848553386
8906,2008-06-04,48.2253532409668,48.31924819946289,47.68075180053711,47.79342651367188,1509425.0,0.009632407812048882,1.0606075528607921,-0.8214319396986137,48.19005127950604,41.94963247675131,-0.30970308991014406,-0.11183470126646,0.6868744899945582,-0.574645760016061,11.577217192870167,0.6384963989257812,-0.37571584667961133,0.1305173873901353,-0.47677847816534324,0.7378132529456138,-0.17313054538760753,0.4341653201678781,-1.02295105126953,58.02474708717655,3.356335397575549,0.30364793277774044,6,-0.24413299560546875,0.145538330078125,1.0892000198364258,0.15492820739746094,-0.4600944519042969,2,-0.05646422512536997,-1.2682930454471373,47.7652587890625,2.0434882447494394,48.2441291809082,1.3725539397849977,48.64788818359375,-0.05646422512536997
8907,2008-06-05,48.26291275024414,48.54460144042969,47.89671325683594,48.54460144042969,1279491.0,0.0007788332641063267,3.6000297929390737,-0.6521677691716747,48.53936297638003,44.86542074650752,-0.3058230109201645,-0.15980600201331896,0.6545294601427827,-0.610774242426622,11.9527832896486,0.64788818359375,-0.35649218042674846,0.16948528289795206,-0.4360223328221551,0.7749928986180592,-0.13326852496210506,0.4722390907580092,-1.0272816115429677,50.76940385264419,-1.563090799920566,0.3027538078600546,6,-0.2816925048828125,0.10797882080078125,1.042250633239746,0.11736869812011719,-0.7981224060058594,3,-0.05058373755012413,1.0606075528607921,48.2253532409668,-1.2682930454471373,47.7652587890625,2.0434882447494394,48.2441291809082,-0.05058373755012413
8908,2008-06-06,46.99530410766602,48.15023422241211,46.99530410766602,48.15023422241211,3411302.0,-0.02626465271870082,-1.0000000000000122,4.100023021816532,37.499991183492796,46.52924665675109,0.9580198414406098,1.063218842352434,1.9051628016027067,0.6612537996511918,12.032009013539348,1.267608642578118,-0.40172641076063087,-1.0352125167846609,-1.8088065891949654,-0.26161844437435633,-1.4220095529898131,-0.6484154805795086,1.8685455322265554,0.0,-48.873984707447846,0.3867970362051538,6,0.9342727661132741,1.323944091796875,2.2441320419311452,1.384977340698235,0.807514190673821,4,-0.016983024605551456,3.6000297929390737,48.26291275024414,1.0606075528607921,48.2253532409668,-1.2682930454471373,47.7652587890625,-0.016983024605551456
8909,2008-06-09,47.24882507324219,47.45539855957031,46.86384963989258,47.10798263549805,2131704.0,0.005394602086100875,1.1355964882079532,-0.12194888326650404,41.75257911868451,46.819115347484484,0.7478111629619875,0.8105832288935062,1.6203110787236028,0.42221708440954586,11.921937019119387,0.5915489196777344,-0.3357358545373472,-0.7558698654174805,-1.598168945939463,0.08642921510450208,-1.1770194056784717,-0.3347203251564892,1.5776536560058574,22.904954391635023,-24.247332629948282,0.42114954026099044,6,0.6150245666503906,1.0046958923339844,1.6291084289550781,1.1314563751220703,1.94366455078125,0,-0.002980866455955633,-1.0000000000000122,46.99530410766602,3.6000297929390737,48.26291275024414,1.0606075528607921,48.2253532409668,-0.002980866455955633
8910,2008-06-10,48.8356819152832,49.04225540161133,47.258216857910156,47.83098602294922,4706448.0,0.03358510692236627,1.5165532623581102,7.133474174588987,55.75100975200259,48.555294803909895,-0.8011160557248189,-0.7667783310719898,0.01749536416647146,-1.140331146045952,11.696860666625886,1.7934303283691406,-0.209881770924234,0.8000009536743136,-0.11728048869618846,1.7172823960448156,0.3413602324890661,1.258641674859561,-1.971832275390625,90.51721722563111,41.40651179047764,0.4586407211852508,6,-0.88262939453125,-0.7558689117431641,0.08920001983642578,-0.4554004669189453,0.028167724609375,1,-0.028840614589257685,1.1355964882079532,47.24882507324219,-1.0000000000000122,46.99530410766602,3.6000297929390737,48.26291275024414,-0.028840614589257685
8911,2008-06-11,48.52582168579102,48.8356819152832,48.469482421875,48.8356819152832,2436933.0,-0.006344955518993389,1.3636430787413207,-0.3084119601328833,55.22788130751899,49.22675231485805,-0.4042295071905002,-0.46368249063854705,0.2608507055276661,-0.8033694751636702,12.048515474931563,0.3661994934082031,-0.06939686536492928,0.47934265136719745,-0.4564268436971446,1.4151121464315395,0.011457903835022876,0.947227398899372,-1.6619720458984446,76.2930430640781,24.403391836611434,0.4678847475321723,6,-0.5727691650390696,-0.5727691650390696,0.3990602493286062,-0.14554023742676492,-0.0751190185546946,2,-0.016060370011115044,1.5165532623581102,48.8356819152832,1.1355964882079532,47.24882507324219,-1.0000000000000122,46.99530410766602,-0.016060370011115044
8912,2008-06-12,48.59154891967773,48.82629013061523,48.38497543334961,48.82629013061523,2193900.0,0.00135447956579271,2.7600104004159562,0.7575712808391369,56.69822777322398,48.536322388457634,-0.45609619844577765,-0.5400916509654508,0.15888684778045814,-0.83009348433702,12.497577119235734,0.4413146972656179,-0.01623431026865063,0.5342718124389592,-0.42224197338765634,1.4907855982655747,0.05601491952565141,1.012528705352267,-1.6841311645507773,79.31026028970857,22.776714423115074,0.4782568929133085,6,-0.6384963989257741,-0.6384963989257741,0.33333301544190164,-0.21126747131346946,-0.34741973876952414,3,-0.017004811515292317,1.3636430787413207,48.52582168579102,1.5165532623581102,48.8356819152832,1.1355964882079532,47.24882507324219,-0.017004811515292317
8913,2008-06-13,48.82629013061523,48.82629013061523,48.41314697265625,48.66666793823242,1826901.0,0.00483090611755399,4.176512761686635,-0.6799921996879572,59.677401740167475,49.56516616468584,-0.7407696380248865,-0.7800700680512875,-0.10768871332980012,-1.0081783247194096,12.519264239533602,0.41314315795897727,0.07043989968037323,0.7469472885131765,-0.2604067610797358,1.7543013381060888,0.2432702637167239,1.250624313309629,-1.8761756225585913,90.08608612815523,28.930753840725416,0.5036770247964559,6,-0.8732376098632741,-0.8732376098632741,0.06338024139405007,-0.44600868225096946,0.2816925048828196,4,-0.027884563474611657,2.7600104004159562,48.59154891967773,1.3636430787413207,48.52582168579102,1.5165532623581102,48.8356819152832,-0.027884563474611657
8914,2008-06-16,48.34741973876953,48.976524353027344,47.84037780761719,48.82629013061523,3439737.0,-0.009807634177502966,1.9156677223089686,-3.0000238982889718,52.11460109819028,50.6056784699074,-0.27458186907610127,-0.31747688097598825,0.32858598981724185,-0.479508647944364,12.211340559356241,1.1361465454101562,0.07953180125176118,0.26807689666748047,-0.7392771529254318,1.2754309462603928,-0.23560012812897213,0.7717539214639331,-1.3554624128418027,61.052654086705516,2.148943901173922,0.5036770247964559,6,-0.3943672180175781,-0.3943672180175781,0.4788703918457031,0.03286170959472656,1.9342689514160156,0,-0.01126433309931063,4.176512761686635,48.82629013061523,2.7600104004159562,48.59154891967773,1.3636430787413207,48.52582168579102,-0.01126433309931063
8915,2008-06-17,47.57746505737305,48.48826217651367,47.50234603881836,48.48826217651367,2832261.0,-0.01592545549600577,1.164952253308762,1.9019699999203679,49.16344452025966,50.713833274435586,0.5206888713510409,0.42938185034131493,1.048844140648157,0.3367233998950212,11.692997730653145,0.9859161376953125,-0.02602448324763884,-0.47323932647704936,-1.5043932899700323,0.5579146370159336,-0.9888163082235408,0.04233765526944211,-0.5445017699316494,5.095653479002295,-52.15117829272101,0.5155769817464917,6,0.37558746337890625,0.37558746337890625,1.1408443450927734,0.8028163909912109,2.0375595092773438,1,0.033945157958769956,1.9156677223089686,48.34741973876953,4.176512761686635,48.82629013061523,2.7600104004159562,48.59154891967773,0.033945157958769956
8916,2008-06-18,48.0,48.28168869018555,47.61502456665039,47.64319229125977,3243458.0,0.008880988974873327,-2.2272790227417523,-0.3917532249958039,48.634601506508155,50.724415333338705,0.07020912229736354,0.00409892173624371,0.5832222552297353,-0.03375876882599016,11.146643011398385,0.7042236328125,-0.043886663712335405,-0.04882640838623331,-1.0802179537223964,0.9825651369499298,-0.5645221810543148,0.4668693642818482,-0.926850870275203,33.758057379149015,-20.18725146971915,0.5156957726680806,6,-0.046947479248046875,-0.046947479248046875,0.7183094024658203,0.3802814483642578,1.0798110961914062,2,0.01799686749776197,1.164952253308762,47.57746505737305,1.9156677223089686,48.34741973876953,4.176512761686635,48.82629013061523,0.01799686749776197
8917,2008-06-19,48.25352096557617,48.35680770874024,47.727699279785156,47.93427276611328,2782313.0,0.005281686782836914,1.3928584383455924,0.8947345913294666,47.19250821355848,51.80136167001268,-0.20649983258240923,-0.2247063958195099,0.2929097419697797,-0.2624599245448138,10.437705735343773,0.6291084289550852,0.01715490627928773,0.18168983459472798,-0.846234684372476,1.209614353561932,-0.33227242488887043,0.6956520940783264,-1.140989710413642,50.955499719237054,1.235065378641849,0.5139622594836015,6,-0.30046844482421875,-0.30046844482421875,0.46478843688964844,0.12676048278808594,1.3708915710449219,3,0.004086369195748896,-2.2272790227417523,48.0,1.164952253308762,47.57746505737305,1.9156677223089686,48.34741973876953,0.004086369195748896
8918,2008-06-20,47.88732528686523,48.31924819946289,47.44601058959961,48.01877975463867,3593310.0,-0.007588993950766509,1.3846201925080213,-0.4117625972350233,47.446262687597276,52.43399317766965,0.33473685995032554,0.1678432311488578,0.6248676538402123,0.12547875399676656,9.7040229105811,0.8732376098632812,0.012228562503132423,-0.19577350616455647,-1.2096255260968292,0.8180785137677162,-0.7026995161306928,0.3111525038015799,-0.736199548773719,28.834415463030577,-18.866505342486473,0.5069260099661356,6,0.2629108428955149,0.06572723388672586,0.830984115600593,0.49295616149903054,2.300468444824226,4,0.007450904637199329,1.3928584383455924,48.25352096557617,-2.2272790227417523,48.0,1.164952253308762,47.57746505737305,0.007450904637199329
8919,2008-06-23,47.74647903442383,48.00939178466797,47.44601058959961,47.89671325683594,2027867.0,-0.002941201071424815,1.9999695304644574,1.1428612884503155,49.85875406336701,51.77929810115459,0.6186574823804136,0.3479764818401918,0.7482038924969032,0.29511598708577225,8.403613134468138,0.5633811950683594,-0.002818255398800318,-0.3502347946166964,-1.3365972709880367,0.636127681754644,-0.8434160328023665,0.1429464435689738,-0.5575307030619214,28.828782665983454,-20.508588649293998,0.49318123818566945,6,0.46478843688964844,0.206573486328125,0.8849763870239258,0.6338024139404297,3.098590850830078,0,0.028515267064878502,1.3846201925080213,47.88732528686523,1.3928584383455924,48.25352096557617,-2.2272790227417523,48.0,0.028515267064878502
8920,2008-06-24,47.19248962402344,48.52582168579102,47.13615036010742,47.530517578125,3877665.0,-0.011602728025264075,-5.166635632670366,2.2500063479166137,42.33983791268012,50.34729327950582,1.022583454966508,0.8789968015024243,1.2666847750826307,0.8946075649975711,7.761218566820989,1.3896713256836009,0.14420576434552856,-0.8610317230224638,-1.9272603385475193,0.20519689250259177,-1.394146030784995,-0.32791741525993245,1.8497657775878906,4.054143082235756,-42.359124379053966,0.5331143077625293,6,0.8638477325439453,0.7605628967285156,1.330984115600586,1.1877918243408203,2.6291046142578125,1,0.06545954855896285,1.9999695304644574,47.74647903442383,1.3846201925080213,47.88732528686523,1.3928584383455924,48.25352096557617,0.06545954855896285
8921,2008-06-25,46.76995468139648,47.18309783935547,46.67605590820313,47.18309783935547,3481592.0,-0.008953436150396898,1.4545580454834701,1.2222159526926586,39.525692122738015,48.43923376278515,1.3073360090710935,1.294699344449917,1.6238529929801189,1.3423586211655447,7.306416656000302,0.5164337158203054,0.2434503154915788,-1.2370878219604577,-2.4405071076789397,-0.033668536241975744,-1.8387974648196987,-0.6353781791012167,2.234178619384771,5.076252049369727,-39.101166137166146,0.6017096428592412,6,1.056335449218757,1.0892009735107493,1.7417821884155344,1.6103267669677805,2.488262176513679,2,0.06083114479445051,-5.166635632670366,47.19248962402344,1.9999695304644574,47.74647903442383,1.3846201925080213,47.88732528686523,0.06083114479445051
8922,2008-06-26,45.55868530273438,46.65727615356445,45.5399055480957,46.65727615356445,3737192.0,-0.025898450980195165,1.0341888058224447,2.6591045492737337,39.84064475855808,46.23514965371744,2.2832604148960414,2.4223596984292115,2.7513057694016823,2.5714569217169014,7.82098165506032,1.2300491333007741,0.08433222648780969,-2.316432380676261,-3.937949038924444,-0.6949157224280782,-3.1271907098003524,-1.5056740515521696,3.3523249023437387,0.6289444770935242,-47.10683691253736,0.8107583291240922,6,1.6995296478271413,1.7323951721191335,2.9389667510986257,2.8215961456298757,5.079811096191399,3,0.07728769542095826,1.4545580454834701,46.76995468139648,-5.166635632670366,47.19248962402344,1.9999695304644574,47.74647903442383,0.07728769542095826
8923,2008-06-27,45.03286361694336,45.7746467590332,44.94835662841797,45.66197204589844,4156056.0,-0.01154163431839561,-1.0705849739273408,0.5726503442839868,34.91049437073305,44.323582239555535,2.474630226541244,2.8074036287665294,3.1939484027521914,3.1258741603338223,9.062659233120533,0.8262901306152344,-0.0776794156263918,-2.6615028381347656,-4.67812148267501,-0.6448841935945211,-3.669812160404888,-1.6531935158646434,3.6758803087158185,2.362203045176475,-46.51042655835441,1.008309322270122,6,1.7042255401611328,1.962442398071289,3.4647884368896484,3.3474178314208984,6.009391784667969,4,0.10195995881439335,1.0341888058224447,45.55868530273438,1.4545580454834701,46.76995468139648,-5.166635632670366,47.19248962402344,0.10195995881439335
8924,2008-06-30,45.08920288085938,45.5399055480957,44.89201736450195,45.04225540161133,2888280.0,0.0012510699829184624,-2.7296733461432887,-0.07462541763433644,17.77059466342,40.83548781101779,2.1316773672442864,2.637829202610355,3.061845419212041,3.0846552922057597,10.388266607066958,0.64788818359375,-0.27446532415821423,-2.4474172592163015,-4.755482126221686,-0.13935239221091678,-3.601449692718994,-1.2933848257136091,3.3187100610204965,5.426420878036675,-36.60133614349158,1.1540324335026921,6,1.6197166442871023,1.8779335021972585,3.4178390502929616,3.2910785675048757,6.3474159240722585,0,0.1130778662089511,-1.0705849739273408,45.03286361694336,1.0341888058224447,45.55868530273438,1.4545580454834701,46.76995468139648,0.1130778662089511
8925,2008-07-01,45.10798263549805,45.24882507324219,44.71361541748047,44.71361541748047,2629805.0,0.0004165022541713359,-1.714270513924222,8.400178760053981,19.047625627880123,37.548046046725794,1.9285733175139939,2.5399924454840246,2.987147423321744,3.07316262803333,11.330704328439634,0.5352096557617188,-0.5376892482828879,-2.295773696899417,-4.8420599487597755,0.2505125549609417,-3.5689168228295998,-1.022630570969234,2.9483407486440427,15.969630499258528,-20.826410587026324,1.2731431259301795,7,1.5117359161376953,1.7699527740478516,3.244129180908203,3.272298812866211,5.183097839355476,1,0.12718563133526217,-2.7296733461432887,45.08920288085938,-1.0705849739273408,45.03286361694336,1.0341888058224447,45.55868530273438,0.12718563133526217
8926,2008-07-02,45.50234603881836,45.69013977050781,45.05164337158203,45.23943710327149,3406616.0,0.008742652193227674,1.0,0.6666602180284398,23.595482171270604,34.92615426424936,1.2769433914149602,2.0355311519262926,2.556035960473082,2.695200177381885,12.06832359684116,0.6384963989257812,-0.7125494968800439,-1.7652599334716825,-4.415645255057655,0.8851253881142895,-3.0904525942646686,-0.4400672726786965,2.1528523893243374,40.57964472374926,8.782919844010976,1.3251926607929858,7,1.1173725128173828,1.375589370727539,2.64788818359375,2.8779354095458984,6.807514190673828,2,0.0949236374708704,-1.714270513924222,45.10798263549805,-2.7296733461432887,45.08920288085938,-1.0705849739273408,45.03286361694336,0.0949236374708704
8927,2008-07-03,45.82159423828125,46.08450698852539,45.40845108032226,45.74647903442383,1923603.0,0.007016082185972161,1.2499920651546261,0.2857080673244419,24.683521113270317,32.39696075599081,0.6441919880483127,1.6063670430245907,2.1872511705487057,2.3882288890055037,13.022618731791718,0.6760559082031321,-0.8117375082405687,-1.3239458084106417,-4.006006631339602,1.3581150145183187,-2.664976219875122,0.01708460305383852,1.4806142285819774,80.8217691466479,54.06850264780581,1.3410304114644804,7,0.7981243133544922,1.0563411712646484,2.2535228729248047,2.558687210083008,6.4882659912109375,3,0.075000066600865,1.0,45.50234603881836,-1.714270513924222,45.10798263549805,-2.7296733461432887,45.08920288085938,0.075000066600865
8928,2008-07-07,46.197181701660156,46.63849639892578,45.91549301147461,46.197181701660156,2672618.0,0.008196734959193597,-1.5666752434218545,0.0,31.561968862156363,30.363984622522963,0.004073445288902633,1.2310363332307048,1.7700106060572267,2.01283406317156,12.49790301933203,0.8169021606445312,-0.9420972001976935,-0.9084522247314482,-3.623472878697555,1.8065684292346589,-2.2659625517145017,0.44905810225160536,0.7943955992771379,77.0731436634456,52.40063197819166,1.357510326983055,7,0.42253684997558594,0.6807537078857422,1.896714210510254,2.1830997467041016,5.8685455322265625,0,0.09613821739056472,1.2499920651546261,45.82159423828125,1.0,45.50234603881836,-1.714270513924222,45.10798263549805,0.09613821739056472
8929,2008-07-08,47.10798263549805,47.11737060546875,46.16901397705078,46.40375518798828,2507969.0,0.019715508615218313,1.6233808717307459,100.0,46.069192835424275,30.778357391716753,-1.1251438123076554,0.32584928814239333,0.840600360327592,1.0985284551514383,11.573859530164562,0.9483566284179688,-1.072859139234282,0.009390830993652344,-2.7047965127994544,2.723578174786759,-1.3477028409029046,1.3664845028902093,-2.394367218017578,99.60944566994112,69.46732072816127,1.3570936718965543,7,-1.1596260070800781,-0.23004722595214844,1.0680732727050781,1.7605609893798828,4.29107666015625,1,0.08351605282176999,-1.5666752434218545,46.197181701660156,1.2499920651546261,45.82159423828125,1.0,45.50234603881836,0.08351605282176999
8930,2008-07-09,47.42723083496094,47.70891952514648,46.976524353027344,47.0704231262207,2818310.0,0.006776944831900389,-1.6896368157461301,0.5066654388464268,45.12000748828006,31.399947987888094,-1.5730111672751619,-0.10996469857947488,0.5121229367498472,0.7817943201417705,11.769168347933173,0.7323951721191335,-1.185055195701139,0.39906158447265483,-2.1958198665796402,2.99394303552495,-0.8983791410534963,1.696502309998806,-2.6655403137207045,89.39934452022665,57.24786174152037,1.2974407255261484,7,-1.215963363647461,-0.5492954254150391,0.7488250732421875,1.5445995330810547,3.8497657775878906,2,0.08453767802557821,1.6233808717307459,47.10798263549805,-1.5666752434218545,46.197181701660156,1.2499920651546261,45.82159423828125,0.08453767802557821
8931,2008-07-10,47.74647903442383,47.7652587890625,47.04225540161133,47.69013977050781,2361105.0,0.006731327000174758,14.39963436928702,0.1578981130058267,45.727851152649016,32.054082031675975,-1.9435580586973487,-0.5171051999551821,0.16264595187843867,0.4540484828485134,11.996566902102023,0.7230033874511719,-1.312354038002816,0.7572769165039048,-1.765308794069142,3.2798626270769518,-0.5040159387826222,2.018569771790432,-2.8668993530273426,99.2031698399056,66.56217595681521,1.261292855286524,7,-1.5070419311523438,-0.8685436248779297,0.4295768737792969,1.225351333618164,4.366195678710945,3,0.05329401228926445,-1.6896368157461301,47.42723083496094,1.6233808717307459,47.10798263549805,-1.5666752434218545,46.197181701660156,0.05329401228926445
8932,2008-07-11,47.7652587890625,47.93427276611328,47.21126937866211,47.38028335571289,3490112.0,0.0003933222934644487,1.0,6.833164059855102,48.90755659887167,33.609311168135825,-1.8063790394394346,-0.6334392903777157,0.13775134880511786,0.42499486922723406,12.421103020742413,0.7230033874511719,-1.3435550755280161,0.817371177673337,-1.6203561756692082,3.255098531015882,-0.40149249899793205,2.036234854344606,-2.7125383612060503,91.6279140078343,56.08861527098395,1.2188636766712717,7,-1.441314697265625,-0.8873233795166016,0.410797119140625,1.2065715789794922,3.58685302734375,4,0.09514449530147484,14.39963436928702,47.74647903442383,-1.6896368157461301,47.42723083496094,1.6233808717307459,47.10798263549805,0.09514449530147484
8933,2008-07-14,47.46479034423828,48.02816772460938,47.17370986938477,47.859153747558594,2036919.0,-0.006290522702936174,1.3333368057001922,-1.0243858936374717,47.549032298750994,36.91802646095038,-1.2568331543023916,-0.463989862025592,0.390346785888255,0.7217338774430644,12.905563180713465,0.8544578552246094,-1.3248525132787918,0.5849777221679702,-1.7033474714796029,2.873302915815543,-0.5591848746558128,1.7291403189917531,-2.181545729321286,69.69710648670582,31.93301329869957,1.1441625968237847,7,-1.0938987731933594,-0.5868549346923828,0.7112655639648438,1.507040023803711,3.136150360107422,0,0.10207713654932515,1.0,47.7652587890625,14.39963436928702,47.74647903442383,-1.6896368157461301,47.42723083496094,0.10207713654932515
8934,2008-07-15,47.802818298339844,48.05633926391602,47.17370986938477,47.19248962402344,3144732.0,0.007121656951395217,-1.724634950541746,-1.5476301025343393,55.51782600538561,40.97027094733987,-1.3068878449552912,-0.8905699254548267,0.00829476957522246,0.3862520460058221,13.688425627620997,0.88262939453125,-1.2049442437259188,0.9502357482910142,-1.2766947426448354,3.177166239226864,-0.16322949717691415,2.0637009937589426,-2.245081372453612,76.52181285702628,33.068741101345566,1.1134652454679264,7,-1.2488269805908203,-0.9248828887939453,0.32159423828125,1.1173686981201172,3.2957725524902344,1,0.08917693741280774,1.3333368057001922,47.46479034423828,1.0,47.7652587890625,14.39963436928702,47.74647903442383,0.08917693741280774
8935,2008-07-16,49.19248962402344,49.23004531860352,47.46479034423828,47.7746467590332,4836272.0,0.029070907849210625,1.3647810633954016,2.3230808655324573,68.64161247351504,45.97539653647814,-2.297889149669153,-2.2693971125582806,-1.4031980485071927,-0.9933661555789186,14.502785526296424,1.7652549743652415,-0.9446091112108093,2.2591558456420913,-0.18498160644506356,4.703293297729246,1.0370871195985174,3.481224571685665,-3.3349204175736276,98.28339575530555,47.91146093334531,1.2220687260435767,7,-1.8732414245605469,-2.2206592559814453,-1.1338043212890625,-0.3380298614501953,1.6807479858398438,2,0.044855824303579706,-1.724634950541746,47.802818298339844,1.3333368057001922,47.46479034423828,1.0,47.7652587890625,0.044855824303579706
8936,2008-07-17,48.86384963989258,49.35211181640625,48.38497543334961,49.35211181640625,3575631.0,-0.006680694281640198,2.9615453728661274,-0.3443697384032996,79.43143256031975,52.05849780837252,-1.6117697320182742,-1.9739256068862687,-1.0921725335074797,-0.6594804810562849,15.398716005801482,0.9671363830566406,-0.573242910154697,1.8873233795166016,-0.6643485308193746,4.438995289852578,0.611487424348617,3.163159334684586,-2.5341337777412463,77.5862219926276,20.057861683039356,1.2758359551679868,7,-1.2300472259521484,-1.8309860229492188,-0.847416877746582,-0.009389877319335938,2.206573486328125,3,0.04938511784151678,1.3647810633954016,49.19248962402344,-1.724634950541746,47.802818298339844,1.3333368057001922,47.46479034423828,0.04938511784151678
8937,2008-07-18,48.45070266723633,49.0704231262207,48.12206649780274,48.82629013061523,2631935.0,-0.008455063931740558,1.195642382117323,0.7692331731708124,81.05799468666285,57.55805623331769,-0.8788887623681632,-1.6287560188106767,-0.6878797093195175,-0.25033363050621915,16.31685624679286,0.9483566284179616,-0.202537296684703,1.4643173217773438,-1.1095565505567606,4.038191194111448,0.17738038561029157,2.751254257944396,-1.6374034524042074,58.62062323243807,-5.642745120480818,1.2869369361670504,7,-0.6901397705078125,-1.4178390502929688,-0.497650146484375,0.40375709533691406,2.1690139770507812,4,0.07558140221513798,2.9615453728661274,48.86384963989258,1.3647810633954016,49.19248962402344,-1.724634950541746,47.802818298339844,0.07558140221513798
8938,2008-07-21,48.2441291809082,48.56338119506836,47.727699279785156,48.56338119506836,1972593.0,-0.004263580814232726,4.235249133707731,0.8500071096305184,77.90693829291712,61.095583506372456,-0.39271922747936117,-1.4694189806614446,-0.4915324862833046,-0.04900209105944242,16.70377216549194,0.8356819152832031,0.14309997469109703,1.2399036407470732,-1.3650223892118731,3.8448296707060194,-0.06255937423239999,2.5423666557265463,-1.0246199498242206,49.1378238523433,-21.635760917696075,1.3024630149794716,7,-0.07981109619140625,-1.2112655639648438,-0.29107666015625,0.6103305816650391,1.8873252868652344,0,0.06442198643162533,1.195642382117323,48.45070266723633,2.9615453728661274,48.86384963989258,1.3647810633954016,49.19248962402344,0.06442198643162533
8939,2008-07-22,49.10798263549805,49.10798263549805,47.98122024536133,48.09389877319336,1715609.0,0.01790587723846193,1.22222723784589,-3.176436850280798,80.7803222174081,65.0578406984978,-1.0538627758341974,-2.346340202048964,-1.3400444374227192,-0.9101289136715707,17.298975484376243,1.1267623901367188,0.5097794492841743,2.035681915283206,-0.7178405088529161,4.789204339419328,0.658920703215145,3.412443127351267,-1.5472569907624987,87.06478019201617,8.972258776139,1.376761212068062,7,-0.9107990264892578,-2.0751190185546875,-1.1549301147460938,-0.3239459991455078,1.8967132568359304,1,0.030401535325307094,4.235249133707731,48.2441291809082,1.195642382117323,48.45070266723633,2.9615453728661274,48.86384963989258,0.030401535325307094
8940,2008-07-23,50.28168869018555,50.28168869018555,48.86384963989258,49.27699661254883,3174978.0,0.023900514574163756,1.8224350163645615,0.9907386508975459,82.8386860709302,69.18126680052904,-1.9892765211713979,-3.4538241755390473,-2.4989838302168224,-2.0625613489884387,19.094537995328952,1.4178390502929688,0.8544990957327556,3.0549280166626005,-0.051009437946163416,6.160865471271364,1.5019592893582185,4.6078967439669825,-2.5539894104003906,100.0,16.45339291505468,1.5529687273043826,7,-1.5539894104003906,-2.784036636352539,-2.3286361694335938,-1.6244125366210938,1.2300491333007812,2,0.01624651402775945,1.22222723784589,49.10798263549805,4.235249133707731,48.2441291809082,1.195642382117323,48.45070266723633,0.01624651402775945
8941,2008-07-24,49.61502456665039,50.45070266723633,49.5399055480957,50.3755874633789,1901025.0,-0.013258586592881927,1.0000083766475818,-0.7570109426139183,74.87685714928992,72.0667446394644,-1.1506930015722219,-2.7015982652333648,-1.8280223848114616,-1.3781343523401048,20.39232969944545,0.910797119140625,1.0355004625983355,2.2460103988647475,-1.0279036297752455,5.5199244275047405,0.609053384544751,3.882967413184744,-1.6338043212890625,69.3104274332849,-13.978533314827189,1.6369570143199956,7,-0.8028182983398438,-2.032865524291992,-1.6619720458984375,-0.9577484130859375,1.5023460388183594,3,0.025359516682747385,1.8224350163645615,50.28168869018555,1.22222723784589,49.10798263549805,4.235249133707731,48.2441291809082,0.025359516682747385
8942,2008-07-25,49.079811096191406,49.70891952514648,48.79812240600586,49.59624481201172,1973765.0,-0.010787326523238994,1.4556964629167075,0.6790151321366119,68.51627510364904,74.39643828445307,-0.45751293286541284,-1.9911527836202794,-1.2967611276824442,-0.8237420506957278,20.127849928320842,0.9107971191406179,1.202469580850405,1.534740638732913,-1.7078235271163038,4.77730480458213,-0.0865414441916954,3.1560227216575214,-0.6046943664550781,49.65516468460492,-32.99819814884241,1.6212820829246075,7,-0.2676048278808594,-1.4976520538330078,-1.1267585754394531,-0.4225349426269531,2.9201889038085938,4,0.04055867342537045,1.0000083766475818,49.61502456665039,1.8224350163645615,50.28168869018555,1.22222723784589,49.10798263549805,0.04055867342537045
8943,2008-07-28,49.624412536621094,49.74647903442383,48.66666793823242,48.89201736450195,2774219.0,0.011096241576038723,1.2115308741322937,-1.4181784606293397,66.96200598289676,75.66801383750986,-0.7415364593033829,-2.2916222565919995,-1.8393705998354406,-1.3479020748868535,19.258928263302312,1.0798110961914062,1.3692606832332785,1.849764633178708,-1.292508109661732,4.992037376019148,0.27862826175849165,3.4209010045989245,0.8262901306152344,66.53994686109738,-13.391557670625502,1.5711363714202196,7,-0.6666660308837891,-2.0422534942626953,-1.6713600158691406,-0.9671363830566406,1.5211257934570384,0,0.020056743380720388,1.4556964629167075,49.079811096191406,1.0000083766475818,49.61502456665039,1.8224350163645615,50.28168869018555,0.020056743380720388
8944,2008-07-29,50.18779373168945,50.18779373168945,49.41783905029297,49.41783905029297,1718058.0,0.011352904070201397,1.0,1.0512831196970722,68.01469325246535,75.59835614628211,-1.0404451352604056,-2.5860320405744375,-2.392961500328866,-1.876563609025503,18.424417944425446,0.7699546813964844,1.5400590105979788,2.1582162857055636,-0.892678210917822,5.209110782328949,0.6327690373938708,3.6836635340172563,0.22722824096679517,85.2632389228394,6.2596316590900045,1.5254472483116919,7,-1.098592758178711,-2.6056346893310547,-2.1361494064331055,-1.530517578125,0.7793426513671875,1,-0.0011225690497018714,1.2115308741322937,49.624412536621094,1.4556964629167075,49.079811096191406,1.0000083766475818,49.61502456665039,-0.0011225690497018714
8945,2008-07-30,50.845069885253906,50.85446166992188,50.11267471313477,50.11267471313477,2294969.0,0.01309633487932027,-1.025646768371803,0.951218545474354,69.36618358317205,74.47999514882125,-1.6077194211607662,-2.942316497107072,-3.02625104720439,-2.4890984911733156,17.568169770423296,0.7417869567871094,1.779561114440142,2.5286380767822294,-0.44345563051768977,5.500731784082149,1.0425912231322698,4.014684930432189,-2.1784019470214844,99.57071891504492,22.167065390612763,1.486046853649961,7,-1.5539894104003906,-3.0610313415527344,-2.7629098892211914,-2.187793731689453,0.8075103759765625,2,0.003139458898184566,1.0,50.18779373168945,1.2115308741322937,49.624412536621094,1.4556964629167075,49.079811096191406,0.003139458898184566
8946,2008-07-31,49.82159423828125,50.93896865844727,49.1643180847168,49.17370986938477,2844615.0,-0.02012929964070098,-4.3239415665787595,0.8846103764199725,61.418123402899695,72.29778722840314,-0.4851157278963143,-1.6639751523602513,-1.9865547196004698,-1.4310264758400137,16.979725465519007,1.7746505737304759,1.9346481845038568,1.2892000198364286,-1.4396713390853861,4.018071378758243,-0.0752356596244752,2.6536356992973325,-1.1111704254150396,50.82629643930348,-23.754526715256453,1.3644356794609058,7,-0.48826026916503906,-1.9953022003173828,-1.816899299621582,-1.1643180847167969,2.9671363830566406,3,0.03392391614611223,-1.025646768371803,50.845069885253906,1.0,50.18779373168945,1.2115308741322937,49.624412536621094,0.03392391614611223
8947,2008-08-01,49.258216857910156,50.00939178466797,48.77934265136719,49.90610122680664,2048634.0,-0.011307895481558305,1.8791078292625216,-1.0000000000000109,59.675778201467985,70.27210277379768,0.22892776746061827,-0.8747843338726398,-1.4052983774335743,-0.8523194977956052,16.813271885692078,1.2300491333007812,1.8675256649690937,0.5539915084838896,-1.8721760547991195,2.9801590717668986,-0.6590922731576114,1.7670752901253906,1.6807518005371165,26.033038427317056,-47.13456421438339,1.2130837816415039,8,0.20187759399414062,-1.431924819946289,-1.4154939651489258,-0.6948375701904297,3.0234718322753906,4,0.03774301763544341,-4.3239415665787595,49.82159423828125,-1.025646768371803,50.845069885253906,1.0,50.18779373168945,0.03774301763544341
8948,2008-08-04,50.63849639892578,50.79812240600586,49.08920288085938,49.26760482788086,2086655.0,0.028021305460511625,1.0222181595762125,-2.1159509888777017,63.75226257905152,68.38009614731362,-0.8671869829474446,-2.0082347410167785,-2.747053543571198,-2.212235983395118,17.63935053036115,1.7089195251464773,1.8046150969481118,1.712205314636229,-0.5556360328951584,3.9800466621676165,0.5782846408705353,2.8461259884019228,0.3004722595214915,86.0868382517886,12.792313570248368,1.1339206737656944,8,-0.8356781005859375,-2.812204360961914,-3.3638486862182617,-2.6431922912597656,1.4084510803222656,0,0.026886730410563775,1.8791078292625216,49.258216857910156,-4.3239415665787595,49.82159423828125,-1.025646768371803,50.845069885253906,0.026886730410563775
8949,2008-08-05,51.04225540161133,51.04225540161133,50.469482421875,50.87323760986328,2553231.0,0.007973360810415109,5.77766492879229,0.12329041575419274,59.91943432191168,65.83351261964489,-1.0814400087963207,-2.215737363525797,-3.100748087830567,-2.581832918521613,19.1810218816983,0.5727729797363281,1.7824782935094277,1.9192506790161161,-0.36694957287485863,4.205450930907091,0.7761505530706287,3.0623508049616035,-2.2629127502441406,100.0,28.632649295723724,1.1431001259454892,8,-1.1877937316894531,-3.1643199920654297,-4.176057815551758,-3.3427257537841797,1.408447265625,1,0.002023478932389411,1.0222181595762125,50.63849639892578,1.8791078292625216,49.258216857910156,-4.3239415665787595,49.82159423828125,0.002023478932389411
8950,2008-08-06,51.43661880493164,51.492958068847656,50.7042236328125,50.98591613769531,1929780.0,0.007726214294752065,1.8000027084306676,2.666598957275374,63.69999585609435,64.59163914262314,-1.446905579456626,-2.4183146502855664,-3.4581999336069202,-2.9330973102528333,20.334957285831635,0.7887344360351562,1.8146109137672894,2.113144683837888,-0.24884740626479385,4.475136773940569,0.9321486387865434,3.294140728889232,-2.6120178985595714,97.9238301952041,26.21360860054712,1.180996045051341,8,-1.3568058013916016,-3.333332061767578,-4.598590850830078,-3.7652587890625,1.3427238464355469,2,-0.009127396644314167,5.77766492879229,51.04225540161133,1.0222181595762125,50.63849639892578,1.8791078292625216,49.258216857910156,-0.009127396644314167
8951,2008-08-07,50.29108047485352,51.1643180847168,50.15962219238281,51.06103134155274,2491887.0,-0.022270871544306958,1.057697566311214,-1.7083343913194355,59.09092279525661,63.54437777502399,-0.21834502200258044,-1.1303187324872397,-2.2767975263470106,-1.748734614488491,21.26543569397658,1.2769966125488281,1.711449625241066,0.8403762817382869,-1.4365505593319838,3.1173031228085577,-0.298087138796852,1.9788397022734259,-1.359745281982427,55.7093615310437,-16.927230033717336,1.1384634205351367,8,-0.21126747131348367,-2.018779754638679,-3.5422534942627024,-2.7089214324951243,1.9906082153320241,3,0.02707239083991686,1.8000027084306676,51.43661880493164,5.77766492879229,51.04225540161133,1.0222181595762125,50.63849639892578,0.02707239083991686
8952,2008-08-08,52.30986022949219,52.43192672729492,50.3286361694336,50.40375518798828,3169547.0,0.04014190459972511,-1.0456611347944078,-2.4756190608309634,67.03385044000365,63.55236049248032,-1.934155419774278,-2.9420097491662744,-4.251558573252993,-3.7372465989894863,22.368274588067937,2.140846252441399,1.5202618409090292,2.6319259643554673,0.1641437869967035,5.099708141714231,1.398034875676089,3.8658170530348457,-3.2760601215820273,96.34829248808879,19.882547208514453,1.233891088679382,8,-1.7042255401611328,-3.3896713256835938,-5.561033248901367,-5.13145637512207,0.3849754333496094,4,0.00915449572498983,1.057697566311214,50.29108047485352,1.8000027084306676,51.43661880493164,5.77766492879229,51.04225540161133,0.00915449572498983
8953,2008-08-11,52.30986022949219,52.36619567871094,51.27699661254883,52.13145446777344,4787282.0,0.0,6.483932690291466,0.09359702526046983,64.46141563029909,63.15755186779518,-1.6909904278055947,-2.6987863008031354,-4.22116213512669,-3.7078709810124195,23.424753334633433,1.0891990661621094,1.441151383784721,2.3896724700927763,-0.11432645009005427,4.893671390275607,1.1376730100013646,3.641671930184188,-3.0721725244189386,94.62807489369132,18.697385938194557,1.2519994600914144,8,-1.7042255401611328,-3.136150360107422,-5.561033248901367,-5.13145637512207,0.6572761535644531,0,-0.0005385512250090096,-1.0456611347944078,52.30986022949219,1.057697566311214,50.29108047485352,1.8000027084306676,51.43661880493164,-0.0005385512250090096
8954,2008-08-12,52.06572723388672,52.3755874633789,51.671363830566406,52.2441291809082,2609037.0,-0.004667055016672084,2.1914529471255535,-0.9999786178583647,58.7963034365912,61.983120740397304,-1.287894513000758,-2.233420580359656,-3.9358264885546674,-3.441480761790146,24.50770063054959,0.7042236328124929,1.4626970241441342,1.932394027709961,-0.5382341423856332,4.403022197805555,0.6970799426621639,3.167708112757758,-2.6363851874801725,83.88422468107395,10.543819808278855,1.2353140850477986,8,-1.460092544555664,-2.765256881713867,-5.316900253295898,-4.887323379516602,1.3990631103515625,1,-0.00036069321675491484,6.483932690291466,52.30986022949219,-1.0456611347944078,52.30986022949219,1.057697566311214,50.29108047485352,-0.00036069321675491484
8955,2008-08-13,51.3990592956543,52.00939178466797,51.24882507324219,51.87793350219727,2010720.0,-0.012804352760457105,1.050623277245238,2.6842431629140604,58.796281319098014,61.691804953308235,-0.5971788178450979,-1.4682435958694313,-3.2194153437283006,-2.753657570463652,24.27068179552669,0.8169021606445312,1.4615916852109478,1.155397605895999,-1.3353196988324,3.646114910624398,-0.08996104646819703,2.400756258260195,-1.789562168394447,54.54537823731557,-18.50733064743995,1.2453586523641993,8,-0.7934246063232422,-1.694833755493164,-4.985913276672363,-4.22065544128418,1.8215980529785156,2,0.020460362232173068,2.1914529471255535,52.06572723388672,6.483932690291466,52.30986022949219,-1.0456611347944078,52.30986022949219,0.020460362232173068
8956,2008-08-14,51.27699661254883,51.727699279785156,50.49765396118164,50.75117492675781,1787709.0,-0.002374803834508832,-1.3818155629175761,-1.0980371851450441,61.29345344045252,61.87154664652874,-0.275978556075799,-1.2186028885866946,-3.0628347245469456,-2.6173814696379765,23.618210858967704,1.2300453186035156,1.4063148989828633,0.912677574157712,-1.529934536784225,3.355289685099649,-0.3086284813132565,2.1339836296286805,-1.4981537092868749,45.08936911120564,-29.64557569144951,1.2213060554709683,8,-0.5164318084716797,-1.5399055480957031,-4.732395172119141,-4.098592758178711,0.7042236328125,3,0.029298635607895473,1.050623277245238,51.3990592956543,2.1914529471255535,52.06572723388672,6.483932690291466,52.30986022949219,0.029298635607895473
8957,2008-08-15,52.11267471313477,52.2347412109375,51.27699661254883,51.3990592956543,1871099.0,0.016297329324889365,-1.000007966032836,1.3571433753382656,62.41799965808208,61.723295210865466,-0.7422233878417117,-1.8612984022320944,-3.8547833919455954,-3.4306939981369595,23.481515856880648,0.9577445983886719,1.3021433911370082,1.5652570724487376,-0.8217471776601855,3.9522613225576606,0.3717549473942725,2.7587591975032026,-2.174646780430841,85.99989030833585,9.805811479500775,1.1935021250544622,8,-0.8169002532959055,-2.309856414794929,-5.553988456726081,-4.9342708587646555,-0.028167724609382105,4,0.003243241264839103,-1.3818155629175761,51.27699661254883,1.050623277245238,51.3990592956543,2.1914529471255535,52.06572723388672,0.003243241264839103
8958,2008-08-18,51.35211181640625,52.07511520385742,51.21126937866211,51.99060821533203,1333913.0,-0.014594585691776518,1.1395287315054514,-0.89473459132944,55.69852851943446,61.25430567725689,0.14551344893502716,-0.9022115477273971,-3.017562195753044,-2.6557092535836873,23.898206892583268,0.9014053344726634,1.325373519006007,0.6492950439453153,-1.4990907056005298,2.7976807934911605,-0.4248978308276037,1.7234879187182344,-1.2644499560268585,45.49989944930739,-28.326435875841852,1.0741928747729224,8,-0.05633735656738281,-1.5492935180664062,-4.751172065734863,-4.173707962036133,0.9765243530273509,0,0.026147392949213977,-1.000007966032836,52.11267471313477,-1.3818155629175761,51.27699661254883,1.050623277245238,51.3990592956543,0.026147392949213977
8959,2008-08-19,50.6009407043457,51.492958068847656,50.56338119506836,51.22065734863281,1879299.0,-0.014627852399646812,-1.675674043492344,0.970587532411667,48.81603898374382,59.600532691440165,0.9247479183036447,-0.03526498543413936,-2.2050539189926113,-1.9027337766807548,23.55561215869239,0.9295768737792969,1.4016699834018027,-0.17652397155761435,-2.1911731081051684,1.8381251649899397,-1.1838485398313878,0.8308005967161591,-0.37262295195137796,5.9459732479516525,-61.954325256877084,1.0073245682737764,8,0.6948337554931641,-0.7981224060058594,-3.976527214050293,-3.422536849975586,2.441314697265625,1,0.0467618910987504,1.1395287315054514,51.35211181640625,-1.000007966032836,52.11267471313477,-1.3818155629175761,51.27699661254883,0.0467618910987504
8960,2008-08-20,51.09859085083008,51.18309783935547,49.802818298339844,50.62910842895508,1804430.0,0.009834800293379464,3.3235311689708325,-0.757575944107599,56.52592791003511,59.31553325974888,0.4180705912890801,-0.4938994228982665,-2.6854764888016405,-2.396866804361423,22.030391777233323,1.380279541015625,1.3305649409438587,0.28028106689453125,-1.7251491752397143,2.285711309028777,-0.7224340541725951,1.2829961879616576,1.3333358764648438,53.28181028181342,-16.085143088328465,1.0027151210671235,8,0.018781661987304688,-1.1502323150634766,-4.382627487182617,-3.920186996459961,2.788734436035149,2,0.046306550807159175,-1.675674043492344,50.6009407043457,1.1395287315054514,51.35211181640625,-1.000007966032836,52.11267471313477,0.046306550807159175
8961,2008-08-21,50.87323760986328,51.09859085083008,50.57276916503906,50.71361541748047,828996.0,-0.004410165470602911,-1.3829783555770694,0.33999609984399376,58.548702615123425,58.372739056984415,0.8210268472749576,-0.17860823851832208,-2.4351698505668793,-2.192359822347015,20.301982737597708,0.5258216857910156,1.2854899264573163,-0.007982826232911577,-1.9317555130529414,1.9157898605871182,-0.9698691696429265,0.9539035171771033,1.5061069488525405,44.01534711394574,-29.559373359038617,0.9618863434100159,8,0.21596527099609375,-0.7934246063232422,-3.72769832611084,-3.694833755493164,0.9765281677246094,3,0.04614252697599919,3.3235311689708325,51.09859085083008,-1.675674043492344,50.6009407043457,1.1395287315054514,51.35211181640625,0.04614252697599919
8962,2008-08-22,51.0704231262207,51.28638458251953,50.6948356628418,50.976524353027344,892577.0,0.003876016656726211,1.2499981863161178,0.5882563808431316,52.6136493217443,57.056320578256106,0.48001687963760986,-0.2308515267114828,-2.6067150811125828,-2.3941641583963573,19.5335231901239,0.5915489196777344,1.1680361481425052,0.08967208862304688,-1.6376243477333077,1.8169685249794014,-0.7739761295551304,0.9533203068012241,1.2573909072876006,55.78517599539341,-15.537357648272128,0.8636482181781784,8,0.018779754638671875,-0.9906101226806641,-3.7370901107788086,-4.037559509277344,1.605632781982429,4,0.017834140846837876,-1.3829783555770694,50.87323760986328,3.3235311689708325,51.09859085083008,-1.675674043492344,50.6009407043457,0.017834140846837876
8963,2008-08-25,50.61971664428711,50.9295768737793,50.18779373168945,50.90140914916992,1796442.0,-0.00882519576584806,3.388886381077055,-2.9999593743652246,47.457603776755,55.79646506049653,0.7440038712998316,0.3143613266718006,-2.1426444835524165,-1.9495447869884117,18.991234107224724,0.88262939453125,1.1714610354071198,-0.4107995986938491,-2.027361046307071,1.2057618489193729,-1.21908032250046,0.3974811251127619,1.6575974745178286,48.3331828646233,-18.562026342620406,0.8082807238066122,8,0.3990631103515625,-0.5399036407470703,-3.223003387451172,-3.58685302734375,2.460094451904297,0,0.028937150212269946,1.2499981863161178,51.0704231262207,-1.3829783555770694,50.87323760986328,3.3235311689708325,51.09859085083008,0.028937150212269946
8964,2008-08-26,50.13145446777344,50.52582168579102,49.99060821533203,50.52582168579102,1482587.0,-0.009645691617453545,1.7142898598387868,1.399991874763039,42.23463261117942,53.95628187072779,1.0382144407053033,0.8413212725626238,-1.6309785155393683,-1.4725195914355567,18.113422626687576,0.6291084289550781,0.8669647867798247,-0.8962448120117159,-2.519173223056548,0.726683599033116,-1.7077090175341283,-0.08478060648930352,2.0963697346222006,22.15176854166024,-39.132357471346474,0.8114642055224157,8,0.8873252868652344,0.0751190185546875,-2.5328636169433594,-3.098590850830078,3.4084510803222656,1,0.04382840523952081,3.388886381077055,50.61971664428711,1.2499981863161178,51.0704231262207,-1.3829783555770694,50.87323760986328,0.04382840523952081
8965,2008-08-27,51.00469589233398,51.12676239013672,50.140846252441406,50.140846252441406,1496112.0,0.017419032298811477,-1.2826105196221733,-2.190470202454939,54.38799368740643,53.18900856483378,0.11527173847686356,-0.02039380915368838,-2.445364733202318,-2.35068488506964,16.496713821693497,0.9953079223632812,0.6176731033104232,-0.030984687805180045,-1.6516999695976295,1.5897305939872695,-0.8413423287014012,0.7793729530910412,1.1746281919805455,78.26101036269375,15.599546408934856,0.8103576408962232,8,0.014083862304694605,-0.4553985595703054,-3.389672279357903,-3.971832275390618,2.713615417480476,2,0.03994846893271253,1.7142898598387868,50.13145446777344,3.388886381077055,50.61971664428711,1.2499981863161178,51.0704231262207,0.03994846893271253
8966,2008-08-28,51.51173782348633,51.51173782348633,50.685447692871094,51.00469589233398,2185806.0,0.009941083311675314,2.2592575873847034,0.5869562337438804,43.971627118702685,51.13941161601385,-0.3966862122626935,-0.4156318111409263,-2.9000677671892987,-2.8584029136389546,16.12242630478931,0.8262901306152344,0.47231084182054417,0.39155006408691406,-1.1362075774494684,1.9193077056232966,-0.3723287566812772,1.1554288848551053,0.6200561451086983,100.0,39.88125287925248,0.7638788207681929,8,-0.5727710723876953,-0.9624404907226562,-3.399062156677246,-4.01408576965332,1.0704231262207031,3,0.046117400882867754,-1.2826105196221733,51.00469589233398,1.7142898598387868,50.13145446777344,3.388886381077055,50.61971664428711,0.046117400882867754
8967,2008-08-29,51.11737060546875,51.64319229125977,51.03286361694336,51.36150360107422,2671553.0,-0.007655870966127076,-1.9545353818880533,-0.48148482523058656,41.49932017186057,49.56172179961675,-0.17695942301228484,0.1319238266508478,-2.465038107741087,-2.4649129300096035,16.207672329675628,0.6103286743164134,0.35868486179484904,-0.09577484130859659,-1.3478851331596147,1.1563354505424215,-0.7218299872341092,0.530280304616916,0.9678438497211701,68.18184965894504,11.914900142460993,0.6260551459255104,8,-0.3943653106689453,-0.5680732727050781,-2.9201879501342773,-3.5352115631103516,1.1361503601074219,4,0.014327716066850682,2.2592575873847034,51.51173782348633,-1.2826105196221733,51.00469589233398,1.7142898598387868,50.13145446777344,0.014327716066850682
8968,2008-09-02,52.0,52.30046844482422,51.33333206176758,51.48356628417969,2590826.0,0.017266721352776848,-1.3678144817087408,-2.1153786055814243,49.570555083102455,49.64555692176771,-1.0706068027366769,-0.6782494546807385,-3.2841050713091136,-3.339547870088637,15.861620780822289,1.1830978393554688,0.24495199692628944,0.7187793731689425,-0.5497207627976977,1.9872795091355826,0.08452930518562596,1.353029441152259,-2.1971817016601562,86.99192094015682,32.80484538595883,0.6342500679833201,9,-0.9483566284179688,-1.4507026672363281,-3.8028173446655273,-4.417840957641602,-2.610328674316399,1,0.013001075157752506,-1.9545353818880533,51.11737060546875,2.2592575873847034,51.51173782348633,-1.2826105196221733,51.00469589233398,0.013001075157752506
8969,2008-09-03,51.14553833007813,52.35680770874024,51.0704231262207,52.35680770874024,1963967.0,-0.016431955190805203,1.1240272480765532,-2.3454498448810757,48.38323423216098,48.74081317978169,-0.14613793426070032,0.19430897108919254,-2.3701587796757266,-2.4725338877833636,15.20589446216899,1.2863845825195384,0.020221392022641282,-0.14084644317626527,-1.4060871537566513,1.1243942674041207,-0.7734667984664583,0.49177391211392774,-1.2927670288085977,45.33887874181677,-8.439236290889085,0.6326203552901917,9,0.028169631958000707,-0.5399036407470774,-2.8755855560302805,-3.5633792877197337,-5.492958068847663,2,0.03781899319604487,-1.3678144817087408,52.0,-1.9545353818880533,51.11737060546875,2.2592575873847034,51.51173782348633,0.03781899319604487
8970,2008-09-04,50.96713638305664,51.492958068847656,50.72300338745117,50.94835662841797,2751747.0,-0.0034881233602457318,-2.2799882996270506,-0.015504193344188053,48.03804304769486,47.572962116734075,0.013026065196719117,0.35387861204733895,-2.1152593462118006,-2.2880368960807402,14.045773646312796,0.7699546813964844,-0.08127698454160992,-0.29577426910400106,-1.5666869413923408,0.9751384031843386,-0.9312306052481674,0.33968206704016524,-1.0142036254882782,16.85386077870613,-36.4526179604847,0.6354563361441686,9,0.2065715789794922,-0.36150169372558594,-2.6314563751220703,-3.384977340698242,-5.436618804931641,3,0.050478982097458935,1.1240272480765532,51.14553833007813,-1.3678144817087408,52.0,-1.9545353818880533,51.11737060546875,0.050478982097458935
8971,2008-09-05,51.65258026123047,51.78403854370117,50.7042236328125,50.741783142089844,1902197.0,0.013448742205608655,-1.1904802439137634,48.49888279504367,47.03029950859136,46.95258991527263,-0.614906237972157,-0.2364586068766954,-2.701041959593937,-2.9753320896254962,13.563127872157674,1.0798149108886719,-0.022881460087887717,0.32159461975097514,-0.8737467562903092,1.5169359957922595,-0.276076068269667,0.9192653077716173,-1.603492505615229,57.386286255092486,7.875938460758377,0.5976706880206425,9,-0.47887229919433594,-1.046945571899414,-3.115020751953125,-3.868541717529297,-2.5727691650390625,4,0.039992794902726114,-2.2799882996270506,50.96713638305664,1.1240272480765532,51.14553833007813,-1.3678144817087408,52.0,0.039992794902726114
8972,2008-09-08,52.78873062133789,52.86384963989258,51.73708724975586,52.39436721801758,2572614.0,0.021996003962655886,3.1379339329242666,0.4329871000167532,58.84392417447142,48.217736626130026,-1.655807854141365,-1.4070330519407719,-3.6832252824149663,-4.108245196781638,12.488343647742383,1.2112693786621094,-0.06410491336070834,1.4338014602661104,0.14071426088640493,2.726888659645816,0.7872578605762612,2.0803450599559596,-2.6473340675976473,96.52166540371255,44.58298965091967,0.6465435996898521,9,-1.361501693725586,-1.9671344757080078,-4.208917617797852,-4.962438583374023,-5.145538330078118,0,-0.003913139588686443,-1.1904802439137634,51.65258026123047,-2.2799882996270506,50.96713638305664,1.1240272480765532,51.14553833007813,-0.003913139588686443
8973,2008-09-09,52.28168869018555,53.09859085083008,52.28168869018555,52.78873062133789,2773260.0,-0.009605116947960735,-2.22222723784589,-1.2857225769007545,60.667436907852874,50.265825992427075,-0.9926059797589133,-0.950966418650097,-3.0079823207226895,-3.59668360455656,11.418688101404223,0.8169021606445312,-0.11926781249449192,0.9281681060790987,-0.360593363605787,2.2169295757639844,0.28378737123665587,1.5725488409215416,-1.9769449512761668,65.88233607203797,7.7902205233388315,0.6443807348424412,9,-0.6619701385498047,-1.1877918243408203,-3.638495445251465,-4.45539665222168,-6.920185089111328,1,-0.0005387684544065907,3.1379339329242666,52.78873062133789,-1.1904802439137634,51.65258026123047,-2.2799882996270506,50.96713638305664,-0.0005387684544065907
8974,2008-09-10,52.04694747924805,52.61971664428711,51.89671325683594,52.507041931152344,2065035.0,-0.004489931691543991,1.1095917856248434,0.9074090792819633,56.22687520601292,50.470146161161125,-0.5113520012813453,-0.7564899086024184,-2.6061161124895023,-3.3545439506700845,10.125081442666607,0.7230033874511719,-0.11895375190027835,0.6943658828735337,-0.5922362525154696,1.980968018262537,0.05106481517903205,1.3376669505680354,-1.5186959713850143,56.078442618641354,-2.513826123190306,0.6433010676945033,9,-0.15492820739746094,-0.5962429046630859,-3.2323923110961914,-4.22065544128418,-4.610328674316406,2,-0.051055369858605926,-2.22222723784589,52.28168869018555,3.1379339329242666,52.78873062133789,-1.1904802439137634,51.65258026123047,-0.051055369858605926
8975,2008-09-11,52.45070266723633,52.51643371582031,51.57746505737305,51.93427276611328,1785686.0,0.0077575190773535585,1.8985345116903456,-1.1224432265713742,60.120479627763274,52.264463106612304,-0.7693229700800543,-1.1356440447736134,-2.835214297463885,-3.737982881528538,9.151039936150227,0.9389686584472656,-0.014880046956747606,1.0455389022827148,-0.33181944125462337,2.422897245820053,0.35685973051404574,1.734218074051384,-1.716824011935934,72.94115210405484,11.988432127560358,0.6886791717686696,9,-0.5492954254150391,-0.9999980926513672,-3.5845041275024414,-4.57276725769043,-5.0704193115234375,3,-0.12960974897010014,1.1095917856248434,52.04694747924805,-2.22222723784589,52.28168869018555,3.1379339329242666,52.78873062133789,-0.12960974897010014
8976,2008-09-12,52.77934265136719,52.86384963989258,51.99060821533203,52.140846252441406,2193687.0,0.006265692687014157,1.1627992668316924,1.2363660538192778,60.78198339222734,54.40698124220861,-1.0049221145924747,-1.4186985522698023,-2.9944908604849374,-4.036393173611387,9.075080782188136,0.8732414245605469,0.20491286194501868,1.2990615844726534,-0.2067439976396912,2.804867166584998,0.5461587934164811,2.0519643755288257,-1.8562870204244177,79.01237354358828,16.68697034949968,0.7529027910561722,9,-0.8779354095458984,-1.3286380767822266,-3.6877927780151367,-4.676055908203125,-5.032863616943359,4,-0.13734208705713036,1.8985345116903456,52.45070266723633,1.1095917856248434,52.04694747924805,-2.22222723784589,52.28168869018555,-0.13734208705713036
8977,2008-09-15,52.28168869018555,53.023475646972656,51.81220626831055,52.13145446777344,1848308.0,-0.009428953378007865,-2.071439971754828,0.2352937662058335,60.42402793037314,55.61292266968313,-0.36290427521095836,-0.9567882957448646,-2.3400562521109407,-3.518892610872058,8.516494287706255,1.2112693786621094,0.2369267359582139,0.792956924438478,-0.7295959049251621,2.315509753802118,0.03168050975666148,1.5542333391202945,-1.1845902416517902,46.2962127025685,-17.06384929262675,0.7612764146818197,9,-0.3802814483642578,-0.8309841156005859,-3.1056318283081055,-4.178401947021484,-5.051643371582024,0,-0.06124281128270448,1.1627992668316924,52.77934265136719,1.8985345116903456,52.45070266723633,1.1095917856248434,52.04694747924805,-0.06124281128270448
8978,2008-09-16,52.6948356628418,52.87323760986328,51.24882507324219,52.34741973876953,2034576.0,0.007902326474274801,3.613367857123511,2.3124952390625397,66.23067644343664,57.59597180426932,-0.7455234058551028,-1.3325020983567981,-2.600497455350606,-3.907340213710924,7.777326611959573,1.6244125366210938,0.3424230630277165,1.138967704772952,-0.47395184783345456,2.7518872573793587,0.3325079284697523,1.9454274810761518,0.40375518798828125,81.48142575244941,12.37554290500097,0.8064597763032022,9,-0.7934284210205078,-1.244131088256836,-2.9319238662719727,-4.122064590454102,-6.450706481933594,1,-0.0958660048567953,-2.071439971754828,52.28168869018555,1.1627992668316924,52.77934265136719,1.8985345116903456,52.45070266723633,-0.0958660048567953
8979,2008-09-17,52.96713638305664,53.83098602294922,52.16901397705078,52.16901397705078,4051154.0,0.0051675029780358095,-3.1647046452827845,2.297310948360107,63.449154633828066,59.30831753606189,-0.8183110522315786,-1.495098703607809,-2.743142114467865,-4.146510616666987,7.996301871125441,1.6619720458984375,0.5202869970781165,1.2929586410522447,-0.37134260021971244,2.957259882324202,0.4608080204162661,2.1251092616882232,-1.7183113098144531,66.54547657106387,-1.344414824519916,0.8321506206359787,9,-0.6995315551757812,-1.1502342224121094,-3.0774641036987305,-4.394365310668945,-6.1126747131347585,2,-0.1435915418756779,3.613367857123511,52.6948356628418,-2.071439971754828,52.28168869018555,1.1627992668316924,52.77934265136719,-0.1435915418756779
8980,2008-09-18,53.46479034423828,53.97183227539063,52.20657348632813,53.55868530273438,3311085.0,0.009395523246388482,2.8367313097478077,-0.11764480960507144,63.402061585805434,61.127402211307896,-1.033050553137123,-1.9040135249015648,-3.112975903198887,-4.604805551115923,8.860794076914003,1.7652587890625,0.5850924510188307,1.6723026275634751,-0.14874777336503087,3.493353028491981,0.7617774270992186,2.5828278280277317,-2.2159652709960938,81.37933932924246,16.82614037389685,0.9105252004642541,9,-0.854461669921875,-1.5774650573730469,-3.511737823486328,-4.892019271850586,-8.187793731689453,3,-0.11275030726752444,-3.1647046452827845,52.96713638305664,3.613367857123511,52.6948356628418,-2.071439971754828,52.28168869018555,-0.11275030726752444
8981,2008-09-19,53.22065734863281,54.93896865844727,52.34741973876953,53.624412536621094,3354963.0,-0.004566238715865034,-1.4104848581616969,4.300073129113187,64.73683647832362,61.78217024506925,-0.6069180816318465,-1.554711566271422,-2.751516105083816,-4.334477590509124,10.02735572629651,2.5915489196777415,0.7305919536078989,1.3107986450195312,-0.5626274559603246,3.184224745999387,0.3740855945296033,2.247511695509459,-1.8629119873046847,53.4351097690698,-10.218773293468942,0.936713050489929,9,-0.12676048278808594,-0.8497638702392578,-3.0657272338867188,-4.647886276245117,-8.516433715820312,4,-0.10973885487098278,2.8367313097478077,53.46479034423828,-3.1647046452827845,52.96713638305664,3.613367857123511,52.6948356628418,-0.10973885487098278
8982,2008-09-22,51.98122024536133,53.21126937866211,51.802818298339844,52.8356819152832,2073236.0,-0.023288647022006836,-1.3255859362697857,2.116286540314809,49.87468403729696,60.58297548167415,0.5653838578544637,-0.25670249502249476,-1.4073409624733983,-3.0636428311837776,10.999539592755369,1.4178390502929688,0.8782595681442942,0.025821685791015625,-1.8054941052896325,1.8571374768716638,-0.8898362097493049,0.9414795813313361,-0.4086014862060523,19.84733534639511,-39.16678798903216,0.9156578955403235,9,1.1126766204833984,0.38967323303222656,-1.7323923110961914,-3.408449172973633,-4.394367218017578,0,-0.08146675262621206,-1.4104848581616969,53.22065734863281,2.8367313097478077,53.46479034423828,-3.1647046452827845,52.96713638305664,-0.08146675262621206
8983,2008-09-23,52.08450698852539,53.03286361694336,51.98122024536133,51.98122024536133,1828179.0,0.001987001126109167,-19.363569212586793,-0.12087931711846851,56.96379657549084,60.66485563383837,0.4818579608307303,-0.257843983575782,-1.3928435158216104,-3.1535032548698894,11.752919406654474,1.0516433715820312,0.9986560492627561,0.05586891174316122,-1.6643208281968285,1.776058651683151,-0.8042259582268301,0.9159637817131525,-0.30990723541259513,8.981989313034648,-49.623727297640656,0.8600948699699946,9,1.009389877319336,0.28638648986816406,-1.5352106094360352,-3.5117359161376953,-5.11737060546875,1,-0.09320356379664574,-1.3255859362697857,51.98122024536133,-1.4104848581616969,53.22065734863281,2.8367313097478077,53.46479034423828,-0.09320356379664574
8984,2008-09-24,52.3286361694336,52.58216094970703,51.52112579345703,52.33802795410156,1674074.0,0.004687174651801795,3.2641156540802405,-0.09092923622389339,59.99997758537315,60.65146651801725,0.3150156494325671,-0.34670145417434384,-1.5248205681744125,-3.3822004521276554,12.179123915384896,1.06103515625,0.9247956247794491,0.19013900756836932,-1.282760986137049,1.6630390012737877,-0.5463109892843363,0.926589004421075,2.610332489013672,23.626316594249726,-38.5975997968266,0.7364499968527075,9,0.7652606964111257,0.04225730895995383,-1.7793397903442454,-3.7558650970459055,-5.389667510986328,2,-0.11627490097056081,-19.363569212586793,52.08450698852539,-1.3255859362697857,51.98122024536133,-1.4104848581616969,53.22065734863281,-0.11627490097056081
8985,2008-09-25,53.04225540161133,53.42723083496094,52.34741973876953,52.53520965576172,2527671.0,0.013637260292187259,-1.446815775256618,-53.988220958611116,60.16484972948238,60.582896111045585,-0.3418126386493512,-0.9484738007671751,-2.1604831345825133,-4.072633082396152,13.379887346287568,1.0985946655273366,0.8892499709935109,0.8018802642822251,-0.621866058394879,2.2256265869593292,0.09000710294367309,1.5137534256207772,1.8283563995361405,44.50554540513202,-17.57309293346944,0.7118731613385508,9,0.05164146423339844,-0.6713619232177734,-2.4929590225219727,-4.469484329223633,-5.699531555175781,3,-0.11665781714669454,3.2641156540802405,52.3286361694336,-19.363569212586793,52.08450698852539,-1.3255859362697857,51.98122024536133,-0.11665781714669454
8986,2008-09-26,53.88732528686523,53.962440490722656,52.72300338745117,52.95774459838867,2200077.0,0.015932012672828844,1.2956554301823604,1.8333270638509027,58.3931267231279,60.35724042135167,-1.1322557335839107,-1.6932597033788497,-2.905574600715731,-4.885168963637824,14.40635872108404,1.2394371032714844,0.9423756739155493,1.5281707763671832,-0.029686471938873638,3.08602802467324,0.7492421522141512,2.3070994005202152,0.916296794128435,96.92316586871979,37.58197194146945,0.7789286241530289,9,-0.7934284210205007,-1.4225368499755788,-3.354459762573235,-5.314554214477532,-4.769954681396477,4,-0.15978393116525913,-1.446815775256618,53.04225540161133,3.2641156540802405,52.3286361694336,-19.363569212586793,52.08450698852539,-0.15978393116525913
8987,2008-09-29,51.84976577758789,53.97183227539063,51.44601058959961,53.3896713256836,2893392.0,-0.03781147975763388,-1.15200183307035,-1.6565593145221063,47.325596665983255,58.256676001634624,0.9360254072781871,0.42370595541437694,-0.7763329539065325,-2.8196968904776583,14.900399556868926,2.5258216857910227,0.8805479342384857,-0.5460084915161119,-2.012726683441457,0.9207097004092333,-1.2793675874787809,0.18735060444655716,2.888206377655038,15.98510260085266,-40.771864900753386,0.7333590959626709,9,1.3427238464355469,0.6150226593017578,-1.2652578353881836,-3.2769947052001953,-2.600940704345703,0,-0.1378124286120509,1.2956554301823604,53.88732528686523,-1.446815775256618,53.04225540161133,3.2641156540802405,52.3286361694336,-0.1378124286120509
8988,2008-09-30,52.67605590820313,52.95774459838867,51.92488479614258,51.92488479614258,2444388.0,0.01593623651377052,-1.7499987304166773,-0.4878033675438555,53.62946797792353,57.16559970653412,0.11934122809927317,-0.3682175661638709,-1.4927895966588594,-3.6123865282783783,14.819516637468928,1.1079788208007812,0.802724977153197,0.2464788436889691,-1.2129776993306365,1.7059353867085747,-0.48324942782083724,0.9762071151987755,1.9302377844140608,48.698818508176046,-7.807558504395999,0.729728271509803,9,0.5164337158203054,-0.21126747131348367,-2.091547966003425,-4.103284835815437,-5.417839050292976,1,-0.09661321055866767,-1.15200183307035,51.84976577758789,1.2956554301823604,53.88732528686523,-1.446815775256618,53.04225540161133,-0.09661321055866767
8989,2008-10-01,53.079811096191406,53.20187759399414,52.29108047485352,52.35680770874024,3573608.0,0.007664871278363794,-1.1318713698318423,0.9625015869791349,53.6294679779235,56.07975597232501,-0.29809847537998735,-0.6531175334659238,-1.8076039371435257,-3.9720561331035356,15.102639823234206,0.9107971191406179,0.7744461625539429,0.5535203933715849,-0.8001912234575173,1.907232010200687,-0.12333541504296619,1.230376201786136,1.4000712723050839,64.68392110902842,9.832749963492518,0.6768558084145527,10,0.11267852783203125,-0.6150226593017578,-2.530514717102051,-4.507040023803711,-7.633800506591797,2,-0.115160069090249,-1.7499987304166773,52.67605590820313,-1.15200183307035,51.84976577758789,1.2956554301823604,53.88732528686523,-0.115160069090249
8990,2008-10-02,53.5399055480957,53.962440490722656,52.73239517211914,53.06103134155274,2434803.0,0.00866797455383761,-1.1652934184814359,0.6623401976457644,54.32229856610608,54.92258509318973,-0.8341355779835027,-0.9597930000263659,-2.2094152793938946,-4.392138446022081,15.990313775967858,1.2300453186035156,0.6711710893851901,0.8849763870239258,-0.3263767254915635,2.096329499539415,0.2792998307661847,1.4906529432816669,0.818621949244914,82.89955582673444,29.819714759523734,0.6056765562577435,10,-0.8309841156005859,-0.9999980926513672,-2.9272289276123047,-4.967134475708008,-7.023471832275391,3,-0.12329003613423839,-1.1318713698318423,53.079811096191406,-1.7499987304166773,52.67605590820313,-1.15200183307035,51.84976577758789,-0.12329003613423839
8991,2008-10-03,53.71831130981445,54.140846252441406,53.3051643371582,54.00939178466797,3712484.0,0.0033322016520647146,2.016959889826132,-0.607843293450389,58.47176931715115,55.8778167909513,-1.0443499694956557,-1.0282218447524443,-2.304771304042184,-4.530587732492847,16.690351348009575,0.8356819152832031,0.5870827483653187,0.9600955963134794,-0.24364889171691573,2.1638400843438745,0.35822335229828184,1.561967840328677,0.5237155112165226,84.32056735580768,29.12756728427852,0.6018722440151981,10,-0.9248828887939453,-0.9061031341552734,-2.9342727661132812,-5.145540237426758,-6.77934265136718,4,-0.11868555261553937,-1.1652934184814359,53.5399055480957,-1.1318713698318423,53.079811096191406,-1.7499987304166773,52.67605590820313,-0.11868555261553937
8992,2008-10-06,52.58216094970703,53.3051643371582,51.64319229125977,52.89201736450195,4833396.0,-0.021150150338025364,1.925619890207653,1.0645042919861083,49.38776288554232,55.03603526984591,0.2078678368569058,0.09661273220572753,-1.0798068980112063,-3.361731386545543,15.948571517032683,2.0751190185546804,0.4322036700410621,-0.16572628021240376,-1.3719107239063675,1.04045816348156,-0.7688185020593892,0.43736594163458165,1.558685302734375,37.59402515483109,-13.684035454815621,0.6030922218469826,10,0.21126747131347656,0.23943519592285156,-1.838028907775879,-4.009389877319336,-6.854461669921875,0,-0.06589288613589372,2.016959889826132,53.71831130981445,-1.1652934184814359,53.5399055480957,-1.1318713698318423,53.079811096191406,-0.06589288613589372
8993,2008-10-07,52.25352096557617,53.71831130981445,51.95305252075195,52.98591613769531,5066525.0,-0.006250028112104289,-1.6478907088191117,2.3636598667930615,46.14604604555111,53.49670954319902,0.629167376951024,0.44589555884725485,-0.6818973583206471,-3.0021143035349525,15.099669142084359,1.7652587890625,0.2671813435180965,-0.4929578781127901,-1.7014978050998977,0.7155820488743174,-1.0972278416063403,0.1113120853807601,1.8873252868652344,24.43607816783612,-23.881719326390847,0.6042699634935527,10,0.5399074554443359,0.5680751800537109,-1.6173696517944336,-3.6807498931884766,-8.009391784667969,1,-0.057502266580532146,1.925619890207653,52.58216094970703,2.016959889826132,53.71831130981445,-1.1652934184814359,53.5399055480957,-0.057502266580532146
8994,2008-10-08,49.3896713256836,52.53520965576172,49.06103134155274,51.40845108032226,6523445.0,-0.0548068261616137,-1.596487876917471,2.756407785700501,32.471732093492136,50.41969647253344,3.3886341716568964,3.2680142528765472,2.201209603767758,-0.12302656772143195,15.05928230374347,3.4741783142089773,0.24988791656208065,-3.2239437103271413,-5.135870726227459,-1.3120166944268234,-4.1799072182773,-2.2679802023769824,4.643381500244132,6.469526742527849,-36.11025586013722,0.9559635079501588,10,2.2112674713134695,2.6103286743164062,1.4107990264892507,-0.8169002532959055,-3.352111816406257,2,-0.04315587471150162,-1.6478907088191117,52.25352096557617,1.925619890207653,52.58216094970703,2.016959889826132,53.71831130981445,-0.04315587471150162
8995,2008-10-09,45.65258026123047,50.33802795410156,44.87323760986328,49.45539855957031,6283926.0,-0.07566543700625461,-1.038529021278049,1.8837212378427641,24.96894974173148,46.705899030156054,6.668532364839422,6.819324013982261,5.893340493229559,3.610874781048608,15.988748324068125,5.464790344238281,0.0634218429781015,-6.621128654479982,-10.276901295848944,-2.9653560131110197,-8.449014975164467,-4.793242333795497,8.082151275634764,8.409317672162565,-31.44251480535693,1.8278863206844813,10,3.854461669921875,4.253522872924805,5.237091064453125,2.9201908111572266,-1.58685302734375,3,-0.00452481919858283,-1.596487876917471,49.3896713256836,-1.6478907088191117,52.25352096557617,1.925619890207653,52.58216094970703,-0.00452481919858283
8996,2008-10-10,45.530517578125,47.95305252075195,42.48826217651367,44.28168869018555,6963183.0,-0.002673730212115255,-1.2601942972993228,-0.3283956239730521,26.961782465857752,44.443253007919886,6.124585474608125,6.714746893810094,6.0010923680429755,3.73080467120171,16.899823056402873,5.464790344238281,-0.19414997399243816,-6.380750083923338,-11.106266270021145,-1.655233897825532,-8.743508176972242,-4.017991990874435,7.495294444580075,27.090312477708068,-14.660259488488649,2.362758093048902,10,2.784036636352539,3.1830978393554688,5.359153747558594,3.0422534942626953,-2.0375595092773438,4,0.02165396288332544,-1.038529021278049,45.65258026123047,-1.596487876917471,49.3896713256836,-1.6478907088191117,52.25352096557617,0.02165396288332544
8997,2008-10-13,49.079811096191406,51.47417831420898,47.09859085083008,48.52582168579102,3491070.0,0.0779541658400047,-1.5674931869435496,0.4436071392570497,41.38858744552974,43.08315517098724,2.3926679050763084,3.07071465050646,2.496598200134649,0.20389378415486448,17.336661830755258,5.943660736083977,-0.4472220047429545,-2.6713626861572237,-7.558234979600151,2.2155096072857035,-5.114798832878684,-0.2279265394357637,2.8922459418945294,58.69563740493021,12.271302835123493,2.4434361467214627,10,-0.7652568817138672,-0.3661956787109375,1.8098602294921875,-0.5070400238037109,-4.854457855224609,0,-0.043619614459157185,-1.2601942972993228,45.530517578125,-1.038529021278049,45.65258026123047,-1.596487876917471,49.3896713256836,-0.043619614459157185
8998,2008-10-14,47.64319229125977,51.17370986938477,47.3051643371582,50.81690216064453,5016470.0,-0.029271074456990176,-1.0097563102399676,-5.72882768118443,37.43073792292257,41.28329627598715,3.397590627943636,4.331553354313208,3.9177490418097776,1.6568675377675746,18.438553455233418,3.8685455322265696,-0.8127291450147354,-3.8553993225097614,-9.049450231360765,1.3386515863412427,-6.452424776935267,-1.2583738680842558,-5.154930114746101,51.308421044238564,1.9176605880151456,2.5970254544255025,10,0.6713619232177663,1.070423126220696,3.481220245361321,1.1455402374267507,-6.215961456298835,1,-0.04020496778982663,-1.5674931869435496,49.079811096191406,-1.2601942972993228,45.530517578125,-1.038529021278049,45.65258026123047,-0.04020496778982663
8999,2008-10-15,45.36150360107422,48.05633926391602,45.0704231262207,47.46479034423828,4567253.0,-0.04789117984027558,-1.223775309883609,0.6627218081442954,30.994419326600124,38.69130969381982,4.994528177147046,6.33924851669957,6.144121080043526,3.944807837323225,18.993608627489138,2.9859161376953196,-1.0195306513987106,-5.756806373596191,-11.574406277394381,0.06079353020199818,-8.665606325495283,-2.8480064216971,-2.699532470703126,31.974941458751154,-17.288809581510435,2.908799951899094,10,2.9530506134033203,3.35211181640625,5.995304107666016,3.5445995330810547,-7.154930114746087,2,-0.024632658343793357,-1.0097563102399676,47.64319229125977,-1.5674931869435496,49.079811096191406,-1.2601942972993228,45.530517578125,-0.024632658343793357
9000,2008-10-16,47.43661880493164,47.50234603881836,43.83098602294922,45.2957763671875,4988567.0,0.04574617327738406,2.2314087186004308,-1.0178557178198069,34.95399930242657,36.0782241366282,2.1932613299495074,3.9941439213458594,4.023948278391131,1.8787789536223443,19.582328522382518,3.6713600158691406,-1.3345554669066004,-3.3802825927734403,-9.309570526987798,2.5490053414409175,-6.344926559880619,-0.4156386256662614,-4.604412899780272,55.067914641000826,11.343959977384522,2.9646439671071794,10,0.6666679382324219,1.2769966125488281,4.234743118286133,1.4694843292236328,-7.0422515869140625,3,-0.029493233938268082,-1.223775309883609,45.36150360107422,-1.0097563102399676,47.64319229125977,-1.5674931869435496,49.079811096191406,-0.029493233938268082
9001,2008-10-17,47.38028335571289,48.57276916503906,45.55868530273438,47.63380432128906,4649364.0,-0.001187594112691981,1.8281995250086287,-0.11842112296844848,38.513511658759,34.86997400031894,1.4036045118499416,3.7845338614375805,4.07057229121439,1.949662582976302,19.271763617402435,3.0140838623046804,-1.719340873885237,-3.14459934234619,-9.150210151519147,2.861011466826767,-6.147404746932672,-0.14179393775970794,-4.3812473712768565,46.43736801993599,-0.7625091722036501,3.00280540458648,10,0.7230033874511719,1.3333320617675781,4.295772552490234,1.5258197784423828,-6.713615417480469,4,-0.06995644363166342,2.2314087186004308,47.43661880493164,-1.223775309883609,45.36150360107422,-1.0097563102399676,47.64319229125977,-0.06995644363166342
9002,2008-10-20,47.74647903442383,47.88732528686523,46.741783142089844,47.88732528686523,2923106.0,0.007728862150563343,15.266561941391497,0.5555605711791952,37.0242170754792,33.85643744808873,0.31215823939041343,3.2515225288329432,3.633638910661503,1.592346136505185,19.56785782436232,1.1455421447753835,-2.1841243990944434,-2.566666603088379,-8.654132965147397,3.5207997589706395,-5.610399784117888,0.4770665779411303,-4.583949572288816,53.3248028029182,6.053684819196491,3.043733181029511,10,-0.2347431182861328,0.9671363830566406,3.929576873779297,1.1596240997314453,-7.906101226806641,0,-0.08908554204613717,1.8281995250086287,47.38028335571289,2.2314087186004308,47.43661880493164,-1.223775309883609,45.36150360107422,-0.08908554204613717
9003,2008-10-21,47.23004531860352,47.962440490722656,47.06103134155274,47.26760482788086,2560580.0,-0.010816163333174145,-3.7999959373541423,0.2666702778830679,34.6928683554397,34.103230366082904,0.0459017038771421,3.5685883125373508,4.0718754615666555,2.1075496939938176,19.865293825294202,0.9014091491699148,-2.772100189352301,-2.840377235412589,-9.01692743084071,3.3361729600155314,-5.928652333126649,0.24789786230147115,-3.9072922483235146,71.68314521773424,25.51520682107102,3.0882750977140603,10,-0.2488250732421946,1.483570098876946,4.446010589599602,1.845071792602532,-6.6478843688964915,1,-0.06361823405774292,15.266561941391497,47.74647903442383,1.8281995250086287,47.38028335571289,2.2314087186004308,47.43661880493164,-0.06361823405774292
9004,2008-10-22,46.2441291809082,47.3051643371582,45.04225540161133,47.00469589233398,3066987.0,-0.020874765862377354,2.324132134151467,20.249644525699356,31.420362852694126,34.820054045078756,0.6020067643821392,4.29553039042235,4.974396086793789,3.092937010347356,20.910406968491618,2.262908935546875,-3.260512053042781,-3.5220680236816406,-9.828311370908708,2.7841753235454263,-6.675189697295174,-0.36894635006810717,-2.7643569746460983,50.89104848635995,8.98237188755408,3.1531216736135326,10,0.737091064453125,2.4694862365722656,5.431926727294922,3.0093917846679688,-5.464786529541016,2,-0.10416237544669593,-3.7999959373541423,47.23004531860352,15.266561941391497,47.74647903442383,1.8281995250086287,47.38028335571289,-0.10416237544669593
9005,2008-10-23,46.85446166992188,47.859153747558594,45.5399055480957,46.4600944519043,5529906.0,0.01319805345725178,-1.075626680322622,-0.5185175897039935,32.896580660210674,35.47947606667352,0.20125414362375693,3.3706710900531647,4.307532755740581,2.493265579707618,21.22910873131065,2.3192481994628906,-3.726205639191221,-2.6023458480834876,-8.838615928219468,3.633924232052493,-5.720480888151478,0.5157891919845028,-3.2208107103973234,51.329817407399204,14.175167007084283,3.1181350400679904,10,0.7981204986572195,1.8591537475585866,5.187791824340813,3.018777847290032,-8.441314697265632,3,-0.18456915041551403,2.324132134151467,46.2441291809082,-3.7999959373541423,47.23004531860352,15.266561941391497,47.74647903442383,-0.18456915041551403
9006,2008-10-24,45.27699661254883,46.31924819946289,44.525821685791016,45.42723083496094,3725157.0,-0.03366733927039667,-1.1704511616633773,-0.3809500778672995,32.188641051736155,34.457259800696455,1.943338140349148,4.500753432739572,5.8129061929309955,4.064980649731609,21.285112358221873,2.3286399841308665,-3.8466217508511207,-3.7492944717407255,-9.885760108795793,2.387171165314342,-6.817527290268259,-0.6810616532131917,-1.4925444748270635,21.857964743714263,-14.61151326735569,3.0682328185275347,10,2.225351333618164,3.4366188049316406,6.971830368041992,4.793426513671875,-6.394367218017578,4,-0.10783907413986904,-1.075626680322622,46.85446166992188,2.324132134151467,46.2441291809082,-3.7999959373541423,47.23004531860352,-0.10783907413986904
9007,2008-10-27,44.7042236328125,47.36150360107422,44.35680770874024,47.36150360107422,1968759.0,-0.012650419033703786,1.2614823640879087,17.687580935936825,31.809948720494077,33.83272766709329,2.045240455385894,4.754519147206537,6.278504982708313,4.628014901906141,22.461648186253587,3.0046958923339773,-3.4887202490890203,-3.9647903442382812,-10.239590723187348,2.3100100347107855,-7.102190533712815,-0.8273901547637479,-0.7719863404574738,9.63536624717633,-27.18488823288682,3.1374001894745334,10,1.4976539611816406,3.610330581665039,8.02817153930664,6.253522872924805,-5.35211181640625,0,-0.09031709683056766,-1.1704511616633773,45.27699661254883,-1.075626680322622,46.85446166992188,2.324132134151467,46.2441291809082,-0.09031709683056766
9008,2008-10-28,47.58685302734375,47.58685302734375,44.3286361694336,46.08450698852539,3279668.0,0.06448226051767114,3.337505173538894,-0.5653698732396388,45.660032346946146,35.46224022490951,-0.9456682157041456,1.5505689976934462,3.344507070662246,1.7725503553478745,23.657869847423104,3.258216857910149,-3.099113625780639,-0.8277008056640653,-6.824928358358939,5.169526747030808,-3.8263145820115056,2.170912970683375,-3.509786283448129,92.28722944471335,49.49512036701084,2.9986137763474368,10,-1.3849754333496094,0.7277011871337891,5.145542144775391,3.403759002685547,-9.20187759399414,1,-0.16278603704421013,1.2614823640879087,44.7042236328125,-1.1704511616633773,45.27699661254883,-1.075626680322622,46.85446166992188,-0.16278603704421013
9009,2008-10-29,46.96713638305664,49.69953155517578,46.85446166992188,48.59154891967773,5036598.0,-0.01302285410491455,-2.0761470311649477,-1.0812505871807911,53.723411496921564,37.547730468742294,-0.08296536009844147,1.7801270924658255,3.9288111233732366,2.4120560014940367,24.337707253160854,2.845069885253899,-3.1995323816079733,-1.1417837142944336,-6.748249142701141,4.464681714112274,-3.9450164284977873,1.6614489999089201,-2.7481367766512363,49.1258910130203,1.9026086922894834,2.803232714203352,10,0.046947479248046875,1.3474178314208984,5.7652587890625,4.089202880859382,-6.845069885253906,2,-0.13594559781705118,3.337505173538894,47.58685302734375,1.2614823640879087,44.7042236328125,-1.1704511616633773,45.27699661254883,-0.13594559781705118
9010,2008-10-30,46.93896865844727,48.45070266723633,46.54460144042969,48.09389877319336,3079341.0,-0.0005997326381501633,1.0402061140078314,0.7109832562290103,54.01069716220396,39.269639969125066,-0.1484210197930267,1.3580407656807338,3.904465607903184,2.43471225667529,24.512696710999553,1.9061012268066406,-3.09939291057222,-0.8399045944213768,-5.845138157755592,4.1653289689128385,-3.3425213760884844,1.6627121872457309,-2.610332489013672,48.60143982590272,-1.1202571005593356,2.5026167816671094,10,0.07511520385741477,1.3755855560302663,5.793426513671868,4.11737060546875,-6.704227447509773,3,-0.13122627495079364,-2.0761470311649477,46.96713638305664,3.337505173538894,47.58685302734375,1.2614823640879087,44.7042236328125,-0.13122627495079364
9011,2008-10-31,47.34272384643555,48.17840576171875,46.56338119506836,47.492958068847656,4047746.0,0.008601705566353868,1.1234542513573498,0.13008079059843256,43.97394714421943,40.041832198985084,-0.6236475136716351,0.4765871807364448,3.459071061144769,2.0326850468214843,24.567379540343325,1.6150245666503906,-2.619010198908498,-0.11737003326415874,-4.269214783911778,4.0344747173834605,-2.193292408587965,1.9585523420596473,-2.877186203002921,56.1189049595581,7.221197494046059,2.0759223753238096,10,-0.3286399841308594,0.9718303680419922,5.389671325683594,3.713615417480476,-7.802818298339844,4,-0.1886156128815898,1.0402061140078314,46.93896865844727,-2.0761470311649477,46.96713638305664,3.337505173538894,47.58685302734375,-0.1886156128815898
9012,2008-11-03,49.11737060546875,49.34272384643555,47.46479034423828,47.5399055480957,2376122.0,0.037485100451541076,-1.173917267418112,-10.500038087499682,54.9968178899494,42.297826591708386,-2.4399722943724313,-1.6558377828703925,1.6561911292368308,0.2690538165086451,26.00074904564604,2.0,-2.305295757028091,1.8305162429809556,-1.6575197578194008,5.318552243781312,0.08649824258078098,3.5745342433811302,-4.517669517517078,89.16082128033136,38.892228452290894,1.7440180004001768,11,-2.1032867431640625,-0.8028163909912109,3.6619720458984375,2.0845088958740234,-9.68075180053711,0,-0.2083731495553217,1.1234542513573498,47.34272384643555,1.0402061140078314,46.93896865844727,-2.0761470311649477,46.96713638305664,-0.2083731495553217
9013,2008-11-04,49.24882507324219,50.13145446777344,49.08920288085938,49.90610122680664,2982320.0,0.002676333569020528,-1.134622972080848,-0.4166660621053726,65.42473193148587,46.07608982268525,-2.519947246847657,-2.1333144715482817,1.5119787341286326,0.14574296276967402,27.052947163186136,1.0422515869140554,-2.0943791550780944,2.1122055053710938,-0.6606144152163438,4.885025425958531,0.725795545077375,3.4986154656648125,-4.517643809661855,75.39265233889768,21.867776601320685,1.3864099602937177,11,-2.018779754638672,-0.9342708587646484,3.5798139572143555,2.0845088958740234,-10.197181701660156,1,-0.20095328654272826,-1.173917267418112,49.11737060546875,1.1234542513573498,47.34272384643555,1.0402061140078314,46.93896865844727,-0.20095328654272826
9014,2008-11-05,47.258216857910156,49.0704231262207,47.258216857910156,48.845069885253906,3074442.0,-0.04041940518117182,-1.2840253471287357,2.4142866263109326,49.28732894111652,47.897284076119234,-0.41388785444076603,-0.3273608994192827,3.482175497443592,2.140648372817566,27.29227541119984,1.9906082153320312,-1.9241174600435684,0.2281700134277358,-2.3360332691035097,2.7923732959589813,-1.0539316278378905,1.510271654693362,-2.398185022213738,19.895306889921212,-32.05324485596044,1.2821016412656239,11,-0.028171539306640625,1.0563373565673828,5.570422172546387,4.075117111206055,-7.323944091796875,2,-0.18776081736726236,-1.134622972080848,49.24882507324219,-1.173917267418112,49.11737060546875,1.1234542513573498,47.34272384643555,-0.18776081736726236
9015,2008-11-06,45.44601058959961,47.61502456665039,45.1643180847168,47.24882507324219,3418650.0,-0.038346903222338136,-1.071428456274132,1.1360941766991037,43.223682698285515,49.12339981462472,1.3159001316722723,1.5479398834527132,5.224339990499118,3.958951551677515,26.0725244739803,2.4507064819335938,-1.6995710777175432,-1.5737077713012724,-4.16281576114234,1.0154002185397957,-2.8682617662218064,-0.27915377638073835,-0.45970519322942494,5.671124832482787,-45.03408419496976,1.2945539949205345,11,1.7840347290039062,2.8685436248779297,7.382628440856934,5.887323379516602,-5.8685455322265625,3,-0.11714876669538221,-1.2840253471287357,47.258216857910156,-1.134622972080848,49.24882507324219,-1.173917267418112,49.11737060546875,-0.11714876669538221
9016,2008-11-07,46.51643371582031,46.59154891967773,45.14553833007813,46.3286361694336,1901345.0,0.02355373139101613,7.555568094615,-0.10416909121301687,45.8934230122361,50.68823029148494,0.4914629380618223,0.5851681506244972,4.078523411825273,2.8941650130362575,24.120196005695014,1.4460105895995952,-1.2744627236795196,-0.5525804519653335,-3.058510505198214,1.953349601267547,-1.8055454785817773,0.7003845746511104,-1.4063802299898356,27.495355876079064,-21.933405245258992,1.2529650266164403,11,0.7136116027832031,1.7981204986572266,6.107980728149414,4.943660736083984,-5.267608642578125,4,-0.13504243561015727,-1.071428456274132,45.44601058959961,-1.2840253471287357,47.258216857910156,-1.134622972080848,49.24882507324219,-0.13504243561015727
9017,2008-11-10,46.93896865844727,47.70891952514648,46.16901397705078,46.96713638305664,1690688.0,0.009083562708360748,1.0372704975119453,-0.14998984359127396,49.022092627451954,51.06179254487448,0.4685346238227268,-0.0062998531533011715,3.596664039286516,2.475732894855888,23.970487486115108,1.539905548095696,-0.8940222420749961,-0.023003387451161927,-2.3433006928391222,2.2972939179367984,-1.1831520401451385,1.1371452652428147,-1.7934303283691406,35.96992566341354,-10.204120911848086,1.1601486526939788,11,0.6995277404785085,1.1643180847167898,5.863849639892571,4.863849639892571,-6.77934646606446,0,-0.15763156545238688,7.555568094615,46.51643371582031,-1.071428456274132,45.44601058959961,-1.2840253471287357,47.258216857910156,-0.15763156545238688
9018,2008-11-11,45.727699279785156,46.47887420654297,45.26760482788086,46.47887420654297,1747026.0,-0.025805197968365112,2.2249994921692497,26.667930660895134,48.29087074832337,50.45817690614135,1.5515067833771852,1.111072989074401,4.704856654016567,3.6899503791659924,23.927483596618696,1.6713638305664134,-0.37505521496396454,-1.138498115539548,-3.498197721543569,1.2212014904644732,-2.318347918541555,0.0413516874624591,-0.5821609497070241,14.8325614621652,-29.47477945611641,1.17984980300201,11,1.910797119140625,2.3755874633789062,7.079813003540039,6.0751190185546875,-5.7183074951171875,1,-0.1375770172988916,1.0372704975119453,46.93896865844727,7.555568094615,46.51643371582031,-1.071428456274132,45.44601058959961,-0.1375770172988916
9019,2008-11-12,44.2441291809082,46.4600944519043,44.140846252441406,46.4600944519043,2452482.0,-0.032443576262162765,1.0932171003026327,2.9499989843384995,41.833125227808104,49.10511335787514,2.9147110831435583,2.6421020252070093,6.09353162311119,5.170120538751192,23.322932139989184,2.3192481994628906,0.19716202049143305,-2.566199493408206,-5.120765173749319,-0.011633813067092547,-3.8434823335787627,-1.2889166532376493,6.92958068847657,2.8946414653781694,-38.85038210308221,1.2772828401705558,11,2.8920211791992188,3.267606735229492,8.563383102416992,7.558689117431641,-4.215961456298828,2,-0.11735988266589692,2.2249994921692497,45.727699279785156,1.0372704975119453,46.93896865844727,7.555568094615,46.51643371582031,-0.11735988266589692
9020,2008-11-13,46.037559509277344,46.09389877319336,43.5399055480957,44.39436721801758,2906279.0,0.040534876865494285,1.9090901190768448,-0.7415243879346258,52.34782424378738,50.03554414671603,1.0951342342777437,0.7783921102770108,4.229840757950214,3.392530095410109,22.4147814553763,2.5539932250976562,0.2556696642703429,-0.7028162002563505,-3.261789766322913,1.856157365810212,-1.9823029832896353,0.5766705827769343,4.995493087768558,59.909944531980685,15.002883604703044,1.2794867830332826,11,0.7981204986572266,0.9436607360839844,5.762909889221191,5.7652587890625,-6.384979248046875,3,-0.13257190016630116,1.0932171003026327,44.2441291809082,2.2249994921692497,45.727699279785156,1.0372704975119453,46.93896865844727,-0.13257190016630116
9021,2008-11-14,44.06572723388672,45.962440490722656,43.97183227539063,45.28638458251953,3432708.0,-0.04283094708774182,-1.8266705668226912,-0.7428572755152024,48.185702671941904,49.27875356693741,2.853294624406324,2.6236921657098193,6.08495372750393,5.375643635252146,22.029077963770728,2.0657272338867116,0.112283060522536,-2.508920669555664,-5.311160025558962,0.29331868644763404,-3.910040347557313,-1.107800991554015,6.667599481201172,12.612615085617682,-35.23772233483741,1.40111967800165,11,2.7699527740478516,2.9154930114746094,5.64084529876709,5.840375900268555,-5.164318084716797,4,-0.1018538092584157,1.9090901190768448,46.037559509277344,1.0932171003026327,44.2441291809082,2.2249994921692497,45.727699279785156,-0.1018538092584157
9022,2008-11-17,43.492958068847656,45.13615036010742,43.3896713256836,43.962440490722656,3077531.0,-0.012998064504847195,-4.166670428384505,0.384614423040864,36.60934200498399,46.07704357510387,2.8433475276229956,3.0160961753824793,6.495314334059358,5.975818487926794,21.692694886887175,1.746479034423821,-0.06261965053079166,-2.869013786315918,-5.930440790919896,0.1924132182880598,-4.399727288617903,-1.3383002840139326,6.9526317995605496,3.343475554940653,-37.27955771575719,1.5307135023019878,11,2.737089157104492,3.938966751098633,5.021126747131348,5.2206573486328125,-4.375587463378906,0,-0.0515976170683331,-1.8266705668226912,44.06572723388672,1.9090901190768448,46.037559509277344,1.0932171003026327,44.2441291809082,-0.0515976170683331
9023,2008-11-18,44.2253532409668,44.30046844482422,41.90610122680664,42.67605590820313,4384712.0,0.016839396643470117,1.817685361632785,-3.300011375455003,41.09756508418113,45.16706981322215,1.4789645725032088,2.15768063305984,5.6220185644606175,5.283761946652,21.54779291452021,2.394367218017578,-0.06873671380312629,-1.9863840103149428,-5.161244853912592,1.1884768332827065,-3.573814432113764,-0.3989535885161217,5.796881514877931,50.9278758119018,10.910284405304395,1.5874304217988247,11,0.5821571350097656,2.3145523071289062,4.288731575012207,4.488262176513672,-4.507041931152344,1,-0.09193213282958745,-4.166670428384505,43.492958068847656,-1.8266705668226912,44.06572723388672,1.9090901190768448,46.037559509277344,-0.09193213282958745
9024,2008-11-19,41.42723083496094,44.26291275024414,41.42723083496094,43.91549301147461,4057863.0,-0.06326964514585054,-1.2792468913033146,-1.606058516911705,34.83204241786356,44.23466533761971,3.7581924407046827,4.823746141784426,8.251388449705154,8.105461986556897,20.83961834097333,2.835681915283203,-0.5036456600921255,-4.543661499023436,-8.37178728653894,-0.7155357115079326,-6.457724392781188,-2.6295986052656843,7.945713238560742,0.0,-37.32356012996472,1.9140628937577533,11,3.1408443450927734,4.35211181640625,7.086853981018066,7.286384582519531,-1.9154930114746094,2,-0.03422480869989597,1.817685361632785,44.2253532409668,-4.166670428384505,43.492958068847656,-1.8266705668226912,44.06572723388672,-0.03422480869989597
9025,2008-11-20,38.20657348632813,41.530517578125,38.037559509277344,41.04225540161133,5770277.0,-0.07774252064936127,-1.2011829767695672,1.1396234456516545,28.232666519187276,42.27235906061429,6.530716541022969,7.761228908963318,11.249373418491196,11.330908509384223,20.71874159966815,3.4929580688476562,-1.2358370931607183,-7.331924438476555,-12.469479711249974,-2.1943691657031366,-9.900702074863268,-4.763146802089842,10.371799263337472,2.13270050927584,-31.457888236291968,2.56877763638671,11,4.666666030883782,5.8779335021972585,10.307511329650872,10.507041931152337,2.3474159240722585,3,0.047677508660468604,-1.2792468913033146,41.42723083496094,1.817685361632785,44.2253532409668,-4.166670428384505,43.492958068847656,0.047677508660468604
9026,2008-11-21,40.39436721801758,40.685447692871094,38.07511520385742,38.88262939453125,5474526.0,0.05726223348640058,1.49327476803734,-0.5331126228716498,29.618262286846715,40.11637791165815,3.7807706801849363,5.469299227454414,8.849143969280561,9.154377627240265,20.29523235267467,2.610332489013672,-1.5712747904082747,-4.899999237060548,-10.530282891890977,0.7302844177698802,-7.715141064475759,-2.0848574096453376,6.919107942801432,33.20106424311861,6.365455528541371,2.8151418274152125,11,1.8638496398925781,3.6901397705078125,8.014083862304688,8.31924819946289,0.7793426513671946,4,-0.018363623640482274,-1.2011829767695672,38.20657348632813,-1.2792468913033146,41.42723083496094,1.817685361632785,44.2253532409668,-0.018363623640482274
9027,2008-11-24,40.66666793823242,41.68075180053711,40.2347412109375,41.14553833007813,3491816.0,0.0067410567108323605,-1.1538465909252331,-0.31676814881918647,30.078477883610176,38.0927787044678,2.821934088672492,5.142673216332113,8.379235054537162,8.889940031167896,20.225798493704396,1.4460105895996094,-1.6865052119063222,-4.425820732116698,-10.422796792442838,1.5711553282094428,-7.4243087622797646,-1.427332701953631,5.533697344401588,41.979030128202005,20.406276303673042,2.9984880301630694,11,1.5821590423583984,3.4178390502929688,7.741783142089844,8.046947479248047,1.6338005065917969,0,-0.04340800165245173,1.49327476803734,40.39436721801758,-1.2011829767695672,38.20657348632813,-1.2792468913033146,41.42723083496094,-0.04340800165245173
9028,2008-11-25,39.84037780761719,41.22065734863281,39.408451080322266,41.19248962402344,3823031.0,-0.020318609133904597,1.5733391835673427,2.823544406650002,31.79724563499046,36.97768097193251,3.0455568756965476,5.648460167601556,8.980922174708567,9.713371216229206,20.35434411876856,1.8122062683105469,-1.9753074206187264,-4.8647871017456055,-11.175848400868006,1.4462741973767947,-8.020317751306806,-1.7092564521844054,5.3804507822140195,28.95929320887607,6.87798848072201,3.1555306495611983,11,2.225351333618164,4.244129180908203,8.272297859191895,8.873237609863281,2.215961456298828,1,-0.018147599042351525,-1.1538465909252331,40.66666793823242,1.49327476803734,40.39436721801758,-1.2011829767695672,38.20657348632813,-0.018147599042351525
9029,2008-11-26,40.58216094970703,40.91079711914063,38.49765396118164,39.3051643371582,3319925.0,0.018618878206220657,1.4951474883494251,-0.9444460118268406,37.40272905022689,35.31711483931468,1.9329687433307328,4.6417914315988185,8.009746370436872,8.95847064282242,21.66783335924123,2.4131431579589915,-2.3792710613239336,-3.80375518798828,-10.276928184699038,2.6694178087224785,-7.040341686343659,-0.5671686896329007,3.7766753504577153,69.84537836595497,43.80095985655589,3.236586498355379,11,1.4178390502929688,3.5023460388183594,7.265256881713867,8.131454467773438,1.3427238464355469,2,-0.021286437677952574,1.5733391835673427,39.84037780761719,-1.1538465909252331,40.66666793823242,1.49327476803734,40.39436721801758,-0.021286437677952574
9030,2008-11-28,40.77934265136719,41.3051643371582,40.09389877319336,40.82629013061523,1251801.0,0.0048588270571525705,1.4112083531086854,-0.03676398103698545,34.43708581859424,33.78949074449827,1.018585063448107,4.173460820131524,7.564690366292822,8.744087457587455,22.849544314003435,1.2112655639648438,-2.7168056837938153,-3.2985921859741225,-9.846015891067715,3.24883151911947,-6.572304038520919,-0.024880333427326207,2.8209404338910673,75.0,47.109229143972414,3.2737118525467976,11,0.8075122833251953,3.305164337158203,7.068075180053711,7.934272766113281,0.9765281677246094,4,-0.031084484090828313,1.4951474883494251,40.58216094970703,1.5733391835673427,39.84037780761719,-1.1538465909252331,40.66666793823242,-0.031084484090828313
9031,2008-12-01,38.41314697265625,40.48826217651367,38.35680770874024,40.15962219238281,3023429.0,-0.05802437030287955,-1.2929297488950908,37.20061753474196,29.078345336253676,32.95271333686157,2.7922782150864265,6.1517791431896285,9.658276051096244,11.07405022394586,24.24742899198313,2.422534942626946,-2.9048669869674697,-5.218309020996095,-12.040420188251332,1.6038021462591416,-8.62936460462371,-1.8072534373684803,4.519609283484293,1.694952212194173,-24.133953711308823,3.411055583627618,12,2.7558670043945312,5.671360015869141,9.769951820373535,10.300468444824219,3.2488250732421875,0,0.05573202422774837,1.4112083531086854,40.77934265136719,1.4951474883494251,40.58216094970703,1.5733391835673427,39.84037780761719,0.05573202422774837
9032,2008-12-02,38.88262939453125,39.27699661254883,37.90610122680664,38.90140914916992,4502075.0,0.012221920328714386,2.560976818157046,0.01075294652140105,32.56815191482845,32.00500076248905,1.7880824427072355,5.139738405095827,8.955975310089187,10.570397204280503,26.347680770898073,1.3708953857421875,-3.4690142638041337,-4.237089538574217,-10.859051439861581,2.3848723627131463,-7.548070489217899,-0.9261085879305355,3.462703251985708,28.729333231580036,1.4471093006040086,3.3109809506436823,12,2.2018775939941406,5.136148452758789,9.22535228729248,9.830986022949219,2.0,1,0.05892298207527502,-1.2929297488950908,38.41314697265625,1.4112083531086854,40.77934265136719,1.4951474883494251,40.58216094970703,0.05892298207527502
9033,2008-12-03,39.35211181640625,39.3896713256836,37.859153747558594,38.056339263916016,2676452.0,0.012074348602078677,1.2328791137849058,-68.99837497460898,36.8633410004042,32.230700604993565,0.6198146814293182,4.101067107018238,8.251000036572748,10.073924919682263,28.912742206358267,1.530517578125007,-3.8366070697122296,-3.2727714538574233,-9.429000253328404,2.8834573456135573,-6.350885853592914,-0.19465705412193302,2.371728431351265,43.32424495019101,12.421909110837767,3.078114399735489,12,0.41784095764160156,4.643192291259766,7.90610408782959,9.361503601074219,1.6807518005371094,2,0.07492244996083719,2.560976818157046,38.88262939453125,-1.2929297488950908,38.41314697265625,1.4112083531086854,40.77934265136719,0.07492244996083719
9034,2008-12-04,38.38497543334961,39.530517578125,38.0,39.0704231262207,2448009.0,-0.024576479848622323,-1.103228106226607,-0.5289876618807757,28.496031355539202,32.25996336458822,1.2404735909993434,4.605483670804205,8.95867978898714,11.002776240096594,30.819100724845715,1.530517578125,-4.006237063963454,-3.796245765686038,-9.824133491415601,2.2316419600435253,-6.810189628550816,-0.7823019028212599,2.72051497437608,15.25885287114311,-11.479573063391543,3.0139438628647817,12,1.3849773406982422,5.610328674316406,8.87324047088623,10.32863998413086,2.835681915283203,3,0.09564585594020358,1.2328791137849058,39.35211181640625,2.560976818157046,38.88262939453125,-1.2929297488950908,38.41314697265625,0.09564585594020358
9035,2008-12-05,40.122066497802734,40.2253532409668,38.3286361694336,38.33802795410156,4153287.0,0.04525445294264552,-1.1041644184604795,-2.6027347706554766,38.770054463454905,33.276829161989134,-0.21940316705077834,2.5814370702253626,6.953962209656453,9.214923446548532,31.912441702926753,1.896717071533196,-4.308645251201014,-1.7929574966430692,-7.682418982984977,4.096503989698839,-4.73768823981402,1.1517732465278812,0.4640100442962165,86.07148816389899,55.16906625531038,2.9447307431709526,12,-0.3521137237548828,3.8732376098632812,7.542252540588379,8.591548919677734,-0.0751190185546875,4,0.04493333608423611,-1.103228106226607,38.38497543334961,1.2328791137849058,39.35211181640625,2.560976818157046,38.88262939453125,0.04493333608423611
9036,2008-12-08,40.2347412109375,41.38028335571289,39.97183227539063,41.38028335571289,3573182.0,0.0028082978512817824,1.4590122445445552,-0.6421061634682205,40.47226285123771,34.43169415839219,-0.39906833598966074,2.080702853940018,6.542209096385605,9.056874302682175,32.79407131708037,1.4084510803222585,-4.251610398341775,-1.3661981582641616,-6.880480849947567,4.148084533419244,-4.123339504105864,1.390943187577541,-2.3755874633789062,67.4666293986304,31.711760373432924,2.7571413458417027,12,-0.6150226593017578,3.7605628967285156,7.429577827453613,8.478874206542969,-0.09389495849609375,0,0.03780637236311568,-1.1041644184604795,40.122066497802734,-1.103228106226607,38.38497543334961,1.2328791137849058,39.35211181640625,0.03780637236311568
9037,2008-12-09,39.5399055480957,40.76056289672852,39.41783905029297,40.11267471313477,2765486.0,-0.017269544725017627,-2.2873553556919286,0.49999833498170765,36.26856534433282,34.928507459430236,0.1331274723483915,2.311299095875981,6.989412641950366,9.708431228283985,34.356482658006534,1.342723846435554,-3.734298960119041,-1.6910806655883803,-6.663652521413752,3.2814911902369914,-4.177366593501063,0.795205262324302,-1.6103292083740257,47.7333125325689,13.323626062162177,2.486285927912685,12,0.07981300354003906,4.4553985595703125,8.12441349029541,9.173709869384766,2.3661956787109375,1,0.05366898247193541,1.4590122445445552,40.2347412109375,-1.1041644184604795,40.122066497802734,-1.103228106226607,38.38497543334961,0.05366898247193541
9038,2008-12-10,39.43661880493164,40.43192672729492,38.8356819152832,39.802818298339844,2964321.0,-0.002612215222376424,-1.0359314067741772,0.639349175480185,43.071886938195334,35.558413891426724,0.19346262057290176,2.0228192275284584,6.812123553001868,9.77069764212532,35.74159926239514,1.5962448120117188,-3.3889802936155533,-1.4798133850097628,-6.032919390528718,3.073292620509193,-3.7563663877692406,0.796739617749715,-1.4380283248901407,42.499952038152806,3.583272287849532,2.276553002759476,12,0.18309974670410156,4.558685302734375,8.227700233459473,9.276996612548828,2.5164337158203125,2,0.03666669794264377,-2.2873553556919286,39.5399055480957,1.4590122445445552,40.2347412109375,-1.1041644184604795,40.122066497802734,0.03666669794264377
9039,2008-12-11,39.05164337158203,39.79342651367188,38.88262939453125,38.920188903808594,2966771.0,-0.009761877286028064,-7.818141527552145,-0.3589695511318062,53.664494844596796,37.69479267209367,0.3782832949397701,2.106860844269974,6.893248612319596,10.098204409719116,36.81223211238802,0.9107971191406321,-3.0754229337740284,-1.6051645278930664,-5.946567467338632,2.736238411552499,-3.7758659976158526,0.5655369418297198,-0.9854190340271032,23.692358848008062,-19.0561383241186,2.1707014697227835,12,0.5680751800537109,4.413145065307617,8.720656394958496,9.661972045898438,3.3051643371582102,3,0.05073333858218798,-1.0359314067741772,39.43661880493164,-2.2873553556919286,39.5399055480957,1.4590122445445552,40.2347412109375,0.05073333858218798
9040,2008-12-12,39.93427276611328,39.95305252075195,38.38497543334961,38.9295768737793,2879760.0,0.022601594154000315,2.009007360341994,7.642919326755659,47.750225423267864,39.76944601509525,-0.7116646658793044,0.7837262981223176,5.6959278493063366,9.143914623926172,37.80052819479393,1.5680770874023438,-2.7423153123923356,-0.4173707962036133,-3.948704709123767,3.1139631167165405,-2.1830377526636937,1.3482961602564671,-1.8017672481951905,51.72414232261252,7.447072717862568,1.7656669564600773,12,-0.31455421447753906,2.849763870239258,7.838027000427246,8.779342651367188,2.2441329956054688,4,0.03221254560095832,-7.818141527552145,39.05164337158203,-1.0359314067741772,39.43661880493164,-2.2873553556919286,39.5399055480957,0.03221254560095832
9041,2008-12-15,39.57746505737305,40.2347412109375,39.21126937866211,40.2347412109375,2212325.0,-0.008934874332881537,2.1142825636531417,-0.6542040816326531,44.7176602658264,41.11939138742836,-0.19258185708751085,0.8295769506321093,5.721658367633509,9.43690433674783,38.769479524881724,1.0234718322753906,-2.6264207484566384,-0.5497653961181612,-3.6287852740528024,2.52925448181648,-2.089275335085482,0.9897445428491594,-1.3800039826990584,50.197672887501334,5.397350690879527,1.5395099389673208,12,0.04225349426269531,3.206571578979492,8.19483470916748,9.136150360107422,1.9530525207519531,0,0.011862367162586596,2.009007360341994,39.93427276611328,-7.818141527552145,39.05164337158203,-1.0359314067741772,39.43661880493164,0.011862367162586596
9042,2008-12-16,41.24882507324219,41.28638458251953,39.71831130981445,39.7652587890625,3320777.0,0.04223009264100841,1.0120460107684777,-2.257143022965624,56.313119913986604,43.28047793338196,-1.6684553955027894,-1.0735706920034076,3.7684435419630944,7.719343142098552,39.32800474800374,1.7089195251464844,-2.431016365633674,1.2338012695312486,-1.4694042995580077,3.937006838620505,-0.1178015150133831,2.5854040540758803,-2.9877075529474197,98.70547353557187,49.757375746560186,1.3516027845446295,12,-1.5586833953857422,1.5352115631103516,6.52347469329834,7.464790344238281,0.7323951721191406,1,-0.026860857705242158,2.1142825636531417,39.57746505737305,2.009007360341994,39.93427276611328,-7.818141527552145,39.05164337158203,-0.026860857705242158
9043,2008-12-17,40.15962219238281,41.314552307128906,40.08450698852539,41.314552307128906,3251765.0,-0.026405670438500173,1.1300774876303847,-0.7784823145833976,48.163249062273024,45.46572434524127,-0.5058575205609088,-0.32103955226988745,4.56791841465683,8.746846406875633,39.429474229947665,1.2300453186035156,-1.8955953779554733,0.3478849411010714,-1.497581648446591,2.1933515306487337,-0.5748483536727562,1.270618235874899,-1.8361213553796816,60.576896783862935,13.682596054072654,0.9227332947738305,12,-0.3051624298095703,2.0093917846679688,7.711269378662109,8.553993225097656,2.3192520141601562,2,0.04348843288558357,1.0120460107684777,41.24882507324219,2.1142825636531417,39.57746505737305,2.009007360341994,39.93427276611328,0.04348843288558357
9044,2008-12-18,40.00939178466797,41.079811096191406,39.64319229125977,40.45070266723633,3073164.0,-0.0037408321969557567,-1.4479964638700649,0.3821104644633668,46.639351413704205,46.34009067304675,-0.11283763913637301,-0.29774174327275915,4.513026118574018,8.82488163799858,39.4561182583767,1.4366188049316335,-1.4764829081315298,0.2685464859008775,-1.4176845870720243,1.9547775588737792,-0.5745690505855734,1.1116620223873284,-1.6247552972906405,55.44883856291448,11.609479736523873,0.8431155364864495,12,-0.12676239013671875,2.1502323150634766,7.861499786376953,8.7042236328125,2.422534942626953,3,0.04858011205331092,1.1300774876303847,40.15962219238281,1.0120460107684777,41.24882507324219,2.1142825636531417,39.57746505737305,0.04858011205331092
9045,2008-12-19,40.028167724609375,40.920188903808594,39.88732528686523,40.91079711914063,2994887.0,0.00046928831216574984,1.2916546762590086,2.000017288027193,58.865974200033506,48.3838363784685,-0.16353086475093193,-0.18240310868647214,4.405592513972181,8.72279193685263,38.5970098778547,1.0328636169433665,-1.1943986855176476,0.19624271392822124,-1.3302728403519808,1.7227582682084233,-0.5670150632118762,0.9595004910683187,-1.5836182998653356,38.839203936426635,-9.904370197966522,0.7632577771401009,12,-0.1784038543701172,1.9483585357666016,7.295775413513184,8.685447692871094,2.3380279541015625,4,0.058175033145452026,-1.4479964638700649,40.00939178466797,1.1300774876303847,40.15962219238281,1.0120460107684777,41.24882507324219,0.058175033145452026
9046,2008-12-22,39.65258026123047,40.39436721801758,39.154930114746094,39.943660736083984,2298270.0,-0.00938307908478142,1.0787319460661218,0.32978787774012597,54.270825133961864,50.38408746620506,0.13498817887423797,0.14204485840507886,4.690265071709675,9.028377786360366,37.80288973333733,1.2394371032714844,-0.6554006687562222,-0.14225540161132955,-1.647124492685272,1.3626136894626129,-0.8946899471483007,0.6101791439256417,-1.1493161578670552,23.04338917425618,-27.065623153205646,0.7524345455369719,12,0.19718360900878906,2.2582168579101562,7.2558698654174805,9.06103515625,1.3708953857421875,0,0.06369889383864025,1.2916546762590086,40.028167724609375,-1.4479964638700649,40.00939178466797,1.1300774876303847,40.15962219238281,0.06369889383864025
9047,2008-12-23,38.90140914916992,39.98122024536133,38.77934265136719,39.671363830566406,2461641.0,-0.01894381417582025,-1.3703622896737475,2.6451608675709326,47.57576342041234,50.884518186451395,0.8784413518606513,0.7949435733729757,5.225496291376622,9.713464121387766,37.63304530410008,1.2018775939941406,-0.47704575253720805,-0.8051635742187528,-2.301777974532939,0.6914508260954335,-1.553470774375846,-0.056856374061659665,-0.34060466075951723,4.814848252305933,-44.245883831673396,0.7483072001570944,12,0.9483547210693359,2.596242904663086,8.007040977478027,9.812206268310547,2.5539894104003906,1,0.06758388671406723,1.0787319460661218,39.65258026123047,1.2916546762590086,40.028167724609375,-1.4479964638700649,40.00939178466797,0.06758388671406723
9048,2008-12-24,39.11737060546875,39.41783905029297,38.85446166992188,39.20187759399414,774788.0,0.005551507285268542,1.1818154957563305,0.1097557954607385,54.28572449019225,50.95354370262867,0.6844046390975862,0.5502506119444917,4.837965824560527,9.40996365897017,37.236374919918404,0.5633773803710866,-0.3424999313662056,-0.5530517578124972,-2.0708360164439625,0.9647325008189682,-1.3119438871282298,0.20584037150323553,-0.5001765397122924,14.693874843712171,-37.04628302139173,0.7588921293157344,12,0.7323932647705078,1.9624404907226562,7.713615417480469,9.596244812011719,3.070423126220703,2,0.07321171120566583,-1.3703622896737475,38.90140914916992,1.0787319460661218,39.65258026123047,1.2916546762590086,40.028167724609375,0.07321171120566583
9049,2008-12-26,39.71831130981445,39.92488479614258,39.21126937866211,39.21126937866211,1266285.0,0.015362502515997134,-1.8148181585639267,-6.0,47.27503220776921,50.90074445646216,0.21006648061654687,-0.12514189631193062,4.142458611820466,8.717642796061583,36.43452200909933,0.8075141906738281,-0.04622917211790423,0.09108142852782919,-1.3653845398544888,1.5475473969101472,-0.6371515556633298,0.8193144127189882,-1.0458554582588704,43.85969601396982,-3.391637440058055,0.7282329841911583,12,0.32863616943359375,1.342721939086914,5.95539665222168,8.7042236328125,1.11737060546875,4,0.06950353138619914,1.1818154957563305,39.11737060546875,-1.3703622896737475,38.90140914916992,1.0787319460661218,39.65258026123047,0.06950353138619914
9050,2008-12-29,39.51173782348633,39.802818298339844,39.22065734863281,39.802818298339844,2140224.0,-0.005200963472912767,3.0,-0.57407574594863,45.18147977340642,50.95227995730438,0.39157896669051695,-0.019397917134320153,4.183218031035068,8.824410340551935,35.83857858656359,0.5821609497070312,0.09638591121266415,-0.05211181640625284,-1.4040520040013078,1.2998283711888021,-0.7280819102037768,0.6238582773912711,-0.7851254218475958,45.34885643493028,0.6275802039513891,0.6759700937975259,12,0.5352096557617188,0.25821495056152344,5.661971092224121,8.671361923217773,1.5023460388183594,0,0.07390687083555192,-1.8148181585639267,39.71831130981445,1.1818154957563305,39.11737060546875,-1.3703622896737475,38.90140914916992,0.07390687083555192
9051,2008-12-30,40.55398941040039,40.55398941040039,39.59624481201172,39.59624481201172,2872305.0,0.02637827755312072,1.0,-3.2903086298407707,56.459335026431575,50.96852608090938,-0.5560611939702014,-0.941300400646405,2.9856608424092173,7.70569118518236,34.54728570342704,1.0422515869140625,0.12542495881946536,0.8830976486206055,-0.4234748547402276,2.1896701519814386,0.22981139694019248,1.5363839003010185,-1.7743035896801729,100.0,53.36048023286571,0.6532862516804159,12,-0.5070419311523438,-0.7840366363525391,2.9248838424682617,5.934274673461914,0.3661994934082031,1,0.044686263784588176,3.0,39.51173782348633,-1.8148181585639267,39.71831130981445,1.1818154957563305,39.11737060546875,0.044686263784588176
9052,2008-12-31,41.17370986938477,41.3896713256836,40.50704193115234,40.50704193115234,2162696.0,0.015281368565565723,-1.6478831331574624,0.6960811257552914,60.38161618059175,52.32612242738924,-1.327117893895469,-1.455186399283555,2.202828535120389,6.980096331541041,32.84757375758228,0.8826293945312642,0.19096793019092928,1.3882640838623104,-0.02472288474231732,2.801251052466938,0.6817705995599965,2.094757568164624,-2.342012097964698,91.4815149189726,42.487621621088365,0.7064934843023125,12,-1.089202880859382,-1.4037570953369212,1.9976520538330007,5.314554214477532,-0.5821609497070455,2,-0.0036487900383206373,1.0,40.55398941040039,3.0,39.51173782348633,-1.8148181585639267,39.71831130981445,-0.0036487900383206373
9053,2009-01-02,42.30046844482422,42.6009407043457,40.81690216064453,41.2957763671875,2558237.0,0.027365971611833295,1.2222195824265636,1.5070352420134376,67.83506449991623,54.68120165919057,-2.3671976526907557,-2.4767187647241045,0.9393368808828129,5.752940549827457,30.830958069946483,1.7840385437011719,0.3597928374125061,2.367604827880861,0.5795480684223264,4.155661587339395,1.4735764481515972,3.2616332076101244,-3.366451731233603,91.13565208388195,37.3326605330155,0.8940283797292666,1,-1.6103267669677734,-2.0704212188720703,0.8661985397338867,4.187795639038086,-3.558685302734375,4,-0.019977790230767734,-1.6478831331574624,41.17370986938477,1.0,40.55398941040039,3.0,39.51173782348633,-0.019977790230767734
9054,2009-01-05,42.056339263916016,42.43192672729492,41.82159423828125,42.20657348632813,2485923.0,-0.005771311521682976,1.0312569429897227,-0.14953260382574537,62.52773935567676,55.088064454262046,-2.0139635877598323,-2.048463356211471,1.0728609273546397,5.898131780765837,28.803015542317134,0.6103324890136719,0.24674030540044356,1.9399074554443345,0.06903974192782414,3.810775168960845,1.0044735986860829,2.875341312202586,-2.902307110880095,83.88888199241413,28.590975520152867,0.9354338567582539,1,-1.3661975860595703,-1.8262920379638672,1.0187788009643555,4.431924819946289,-3.117370605468743,0,0.0031256754647266405,1.2222195824265636,42.30046844482422,-1.6478831331574624,41.17370986938477,1.0,40.55398941040039,0.0031256754647266405
9055,2009-01-06,41.92488479614258,42.6009407043457,41.64319229125977,42.33802795410156,2186552.0,-0.0031256754647265295,1.040000812529185,2.749993652083256,64.23693725458622,56.19541024544253,-1.7714528770472242,-1.8709455314103778,1.0702264593946111,5.93952424576149,27.190919207570825,0.9577484130859304,0.325025281322155,1.7183120727539034,-0.31993569252072973,3.7565598380285365,0.6991881901165868,2.73743595539122,-2.5640381300280737,77.50002221762354,20.666474283205645,1.0191238826373155,1,-1.2347431182861328,-1.6948375701904297,1.1173686981201172,4.563379287719727,-3.1361541748046875,1,-0.025979865804177216,1.0312569429897227,42.056339263916016,1.2222195824265636,42.30046844482422,-1.6478831331574624,41.17370986938477,-0.025979865804177216
9056,2009-01-07,41.7558708190918,42.35680770874024,41.42723083496094,41.42723083496094,2558769.0,-0.004031352211761652,-4.657113672505296,-0.795462729564278,53.760478465921466,56.882600806054654,-1.4222793369832374,-1.6676295279329665,1.1512771142061098,6.018528077777688,26.301906010814808,0.929576873779304,0.44034927726107753,1.4732416152954073,-0.6797243015879602,3.626207532178775,0.39675865685372713,2.5497245737370875,-2.2006185106834195,59.641320961991596,7.76951015007792,1.0764829584416826,1,-1.0281696319580078,-1.5258235931396484,1.0798101425170898,4.732393264770508,-2.9014091491699148,2,-0.017764854192621637,1.040000812529185,41.92488479614258,1.0312569429897227,42.056339263916016,1.2222195824265636,42.30046844482422,-0.017764854192621637
9057,2009-01-08,41.66197204589844,41.943660736083984,39.671363830566406,41.65258026123047,2520962.0,-0.0022487561952707624,6.934424700961718,0.02857772980000232,63.071942283666644,57.858847227551806,-1.0008659988367654,-1.4826138424454385,1.1727728501879753,6.00761349186503,25.558709951529977,2.272296905517578,0.4112712592893786,1.2732395172119126,-0.934082536068118,3.4805615704919433,0.16957849057189378,2.3769005438519315,0.9389686584472656,67.94865951969541,16.46837875754906,1.1036610266400164,1,-0.7558670043945312,-1.431924819946289,0.9647884368896484,4.826292037963867,-3.9530525207519602,3,-0.017804801493137012,-4.657113672505296,41.7558708190918,1.040000812529185,41.92488479614258,1.0312569429897227,42.056339263916016,-0.017804801493137012
9058,2009-01-09,40.88262939453125,42.197181701660156,40.67605590820313,41.59624481201172,2062479.0,-0.01870633129196564,-1.6999939060310194,-75.982940698619,56.848299547662926,58.92254359865111,0.06170014405261526,-0.6212363204505493,1.7762336618828272,6.688690879589892,24.512950464692963,1.5211257934570241,0.4498200009366684,0.42159633636474325,-1.74883422061189,2.5920268933413766,-0.6636189421235699,1.5068116148530564,1.6597197723388675,41.346092495680175,-9.23429646279103,1.0852152784883164,1,0.028169631958007812,-0.6525821685791016,1.6690130233764648,5.539905548095703,-3.0140838623046875,4,-0.007119905915162539,6.934424700961718,41.66197204589844,-4.657113672505296,41.7558708190918,1.040000812529185,41.92488479614258,-0.007119905915162539
9059,2009-01-12,41.03286361694336,41.1643180847168,40.50704193115234,40.88262939453125,2532251.0,0.003674769080097562,2.181832451548006,-0.21052547174854333,57.72007074765167,60.315720373567245,0.13135865877372765,-0.6486908386691539,1.46821540834447,6.452061450707447,23.445419351492937,0.6572761535644602,0.6379973775008452,0.4727695465087862,-1.605716796907295,2.5512558899248674,-0.5664736251992508,1.5120127182168233,1.4520658432006854,46.474280929878866,-5.360318589910285,1.0392431717080406,1,0.06572914123535156,-0.7323932647705078,0.8497648239135742,4.967136383056641,-2.676055908203118,0,-0.05583525674058676,-1.6999939060310194,40.88262939453125,6.934424700961718,41.66197204589844,-4.657113672505296,41.7558708190918,-0.05583525674058676
9060,2009-01-13,41.22065734863281,41.34272384643555,40.77934265136719,41.04225540161133,2036280.0,0.004576666484761516,1.666672685415068,1.1874920651042329,62.40715655168085,60.97658943192827,0.23631933063656163,-0.7749000637989809,1.1224747290628727,6.170141368835729,22.09728729385751,0.5633811950683594,0.7605013044883364,0.5962440490722685,-1.480314505933606,2.672802604078143,-0.4420352284306688,1.6345233265752057,1.2080007989196773,57.69226944783379,2.124244053450063,1.0382792775029377,1,-0.08450508117675781,-0.7558689117431641,0.6619710922241211,4.7793426513671875,-3.5023460388183594,1,-0.05535303988210705,2.181832451548006,41.03286361694336,-1.6999939060310194,40.88262939453125,6.934424700961718,41.66197204589844,-0.05535303988210705
9061,2009-01-14,40.04694747924805,40.73239517211914,39.802818298339844,40.685447692871094,2331605.0,-0.02847382707795887,1.5384571312495767,-3.578998011418308,58.495811166977305,60.76705554152667,1.4869055491025236,0.45933605024301016,2.108326287829925,7.24554248182217,21.08721477508051,1.4178390502929688,0.8951315713828834,-0.6009399414062528,-2.6379035624200924,1.4360236796075867,-1.6194217519131726,0.41754186910066693,2.32656478196472,14.869783485972501,-45.17177417311498,1.0184818105069209,1,1.0892047882080078,0.4460105895996094,1.8356809616088867,5.953052520751953,-3.361499786376953,2,-0.0314185459094517,1.666672685415068,41.22065734863281,2.181832451548006,41.03286361694336,-1.6999939060310194,40.88262939453125,-0.0314185459094517
9062,2009-01-15,40.140846252441406,40.16901397705078,39.3990592956543,39.93427276611328,2926833.0,0.002344717365587501,4.8571967498549045,-0.32352923604514305,57.73050503653504,59.64432671226209,1.3757636600715912,0.29320713765147843,1.7665761623577296,7.049734428638658,20.85063928766174,0.7699546813964844,1.0818829640185967,-0.4516422271728544,-2.480039707110535,1.5767552527648263,-1.4658409671416948,0.562556512795986,2.1786230401584348,26.510168218336194,-37.64546367560146,1.014198739968841,1,0.8591537475585938,0.35211181640625,1.6666650772094727,5.859153747558594,-2.8920211791992188,3,-0.03204677286646107,1.5384571312495767,40.04694747924805,1.666672685415068,41.22065734863281,2.181832451548006,41.03286361694336,-0.03204677286646107
9063,2009-01-16,41.90610122680664,42.11267471313477,41.12676239013672,41.13615036010742,4294293.0,0.043976526136587646,-1.5000096730508983,3.7272492244053774,64.05305855612588,59.813806623423105,-0.5043533920242709,-1.406615233614346,-0.23536572398661804,5.198996940131735,20.084899589372874,1.9718284606933665,1.138680170818823,1.2262887954711914,-0.8727876117043181,3.325365202646701,0.17675059188343312,2.2758269990589497,0.2965516659153806,92.3875179586085,24.60440907220476,1.0495382035877556,1,-0.9061012268066406,-1.4131431579589844,-0.09858989715576172,4.093898773193359,-5.079811096191413,4,-0.10015681675906651,4.8571967498549045,40.140846252441406,1.5384571312495767,40.04694747924805,1.666672685415068,41.22065734863281,-0.10015681675906651
9064,2009-01-20,41.95305252075195,42.90140914916992,41.47417831420898,41.7746467590332,3903651.0,0.0011203927965333094,-2.662652961331327,0.23171057977189627,66.00985443494602,60.010797421240866,-0.6341883635770174,-1.3707661393249708,-0.4591652525855494,5.0737644709495555,18.92659500164815,1.4272308349609446,1.1111871263902984,1.1760570526123075,-0.9717380961015252,3.3238522013261402,0.10215947825538763,2.2499546269692274,-2.5539932250976562,72.92227595521283,2.2063171720599115,1.0738975743569168,1,-0.8028182983398438,-1.3098602294921875,-0.14554119110107422,4.046947479248047,-5.605632781982422,1,-0.09735899399703996,-1.5000096730508983,41.90610122680664,4.8571967498549045,40.140846252441406,1.5384571312495767,40.04694747924805,-0.09735899399703996
9065,2009-01-21,42.35680770874024,42.63849639892578,41.492958068847656,42.63849639892578,2823422.0,0.009623976414792956,7.133364029088742,-1.5789214847758752,62.90323461379689,61.02665921544924,-1.0842528860886418,-1.6771066961546097,-0.9803014694718115,4.579338022797138,17.705694194702993,1.145538330078125,0.9107461290994294,1.4633802413940487,-0.7644721358976341,3.6912326186857314,0.3494540527482073,2.57730643003989,-2.8877014160156307,84.45039864070077,16.718300484866504,1.113926188645842,1,-1.206573486328132,-1.7136154174804759,-0.8145542144775462,3.6431922912597585,-5.812206268310554,2,-0.09443582310322707,-2.662652961331327,41.95305252075195,-1.5000096730508983,41.90610122680664,4.8571967498549045,40.140846252441406,-0.09443582310322707
9066,2009-01-22,42.17840576171875,42.31924819946289,41.23004531860352,41.2957763671875,3364655.0,-0.004211883677548212,-1.148135330539668,-3.133350486843788,57.67576518672177,60.42708398245537,-0.9382815566751574,-1.370015298461361,-0.9582819563820664,4.657014784571196,16.141207973215696,1.1267623901367188,0.7843492937711858,1.158687019348143,-1.059338523972464,3.37671256266875,0.04967424768783957,2.2676997910084467,-2.6406534118652303,79.35662004966672,14.024368395178257,1.1090127716603033,1,-1.0281715393066406,-1.3380298614501953,-0.9765281677246094,3.82159423828125,-6.535213470458977,3,-0.10574355221249954,7.133364029088742,42.35680770874024,-2.662652961331327,41.95305252075195,-1.5000096730508983,41.90610122680664,-0.10574355221249954
9067,2009-01-23,41.530517578125,41.66197204589844,40.87323760986328,41.26760482788086,2588483.0,-0.01536066079059284,2.0000072547355288,0.2978744554318512,43.65326829734595,58.960969399086814,-0.3475497161523293,-0.5428964150945674,-0.4911506391819387,5.205684682783385,14.41854814583558,1.3051681518554688,0.6295772912180269,0.3793434143066392,-1.6099091079824817,2.36859593659576,-0.6152828468379212,1.3739696754511996,-1.925492092285154,32.40751364090333,-28.43552511365931,0.9946262611445598,1,-0.3802833557128906,-0.6901416778564453,-0.3286399841308594,4.469482421875,-5.830986022949219,4,-0.1166628823283894,-1.148135330539668,42.17840576171875,7.133364029088742,42.35680770874024,-2.662652961331327,41.95305252075195,-0.1166628823283894
9068,2009-01-26,41.98122024536133,42.4600944519043,41.530517578125,41.530517578125,2238311.0,0.010852324832901328,-3.125011637847125,1.714267059386834,49.401184494290995,58.03664870426896,-0.6995994930631397,-0.8095520314056301,-1.0820509767989464,4.64328418574965,12.527881353350109,0.9295768737792969,0.6061122534068204,0.6868535995483427,-1.086569164982592,2.4602763640792773,-0.19985778271712462,1.57356498181381,-2.310267086254882,54.62963137116235,-3.162015355502689,0.8867113822654661,1,-0.8309860229492188,-1.1408443450927734,-0.7441310882568359,4.018779754638672,-6.2347412109375,0,-0.11272647970831773,2.0000072547355288,41.530517578125,-1.148135330539668,42.17840576171875,7.133364029088742,42.35680770874024,-0.11272647970831773
9069,2009-01-27,42.47887420654297,42.6948356628418,42.06572723388672,42.25352096557617,1706450.0,0.011854204291182446,-1.0937454374638964,0.5000042319444091,54.17254946579298,57.12169236139253,-1.0846261330650648,-1.1486809942311709,-1.669183182317461,4.049335566409326,11.030711696418763,0.7136154174804688,0.5376510276549027,1.0464794158935575,-0.6379356346773193,2.7308944664644343,0.20427189060811912,1.888686941178996,-2.743311927635254,88.1443957438521,31.4889029113299,0.8422075252854374,1,-1.3286399841308594,-1.638498306274414,-1.467137336730957,3.3098583221435547,-8.0,1,-0.13306812342632846,-3.125011637847125,41.98122024536133,2.0000072547355288,41.530517578125,-1.148135330539668,42.17840576171875,-0.13306812342632846
9070,2009-01-28,42.43192672729492,42.86384963989258,42.140846252441406,42.81690216064453,2118072.0,-0.001105195938568837,2.0196203388750367,-1.7083199322894624,55.18731516106597,56.75408169406904,-0.9474226993132007,-0.9188531810969636,-1.7719207942036945,4.0015863582291615,9.494032270057707,0.7230033874511719,0.5676718359316411,0.853522491455081,-0.6233677366196133,2.3304127195297752,0.11507737741773383,1.591967605492428,-2.63304751098196,78.30200430410845,21.114401721314877,0.7384451140373478,1,-1.2816925048828125,-1.5915508270263672,-1.4107999801635742,3.3568058013916016,-7.539909362792976,2,-0.14339454881768188,-1.0937454374638964,42.47887420654297,-3.125011637847125,41.98122024536133,2.0000072547355288,41.530517578125,-0.14339454881768188
9071,2009-01-29,42.36619567871094,43.13615036010742,42.08450698852539,42.28168869018555,1683233.0,-0.001549094129202011,-3.392183728581329,-0.2195126784847254,55.42690168502991,56.49812576612403,-0.5789967979512696,-0.7487856712119338,-1.7961570462876608,3.9603325327264045,8.59142056568388,1.0516433715820312,0.5831359092756117,0.697181129455565,-0.7368200881467004,2.1311823470578304,-0.01981947934556416,1.4141817382566941,-2.5052658637408385,65.97506106616724,9.729429145144266,0.7170006088011309,1,-0.36150169372558594,-1.4084491729736328,-1.4530506134033203,2.8309860229492188,-8.563377380371094,3,-0.13741130505155574,2.0196203388750367,42.43192672729492,-1.0937454374638964,42.47887420654297,-3.125011637847125,41.98122024536133,-0.13741130505155574
9072,2009-01-30,41.023475646972656,42.28168869018555,40.75117492675781,42.28168869018555,2268237.0,-0.03169319336390164,1.432837223685926,-14.88886381077055,50.998676797872484,55.047638904095884,1.0081036315088951,0.6135596225484576,-0.5423968829942254,5.1690326255540455,8.203007009217291,1.615020751953125,0.5194448748639502,-0.6380271911621094,-2.0844727671049625,0.8084183847807438,-1.3612499791335395,0.08519559680932076,-1.031537010197063,11.417338577463145,-44.78331965574026,0.7232227879714271,1,0.9201869964599609,-0.06572914123535156,-0.14319515228271484,3.643190383911133,-7.06103515625,4,-0.13115132910757954,-3.392183728581329,42.36619567871094,2.0196203388750367,42.43192672729492,-1.0937454374638964,42.47887420654297,-0.13115132910757954
9073,2009-02-02,41.45539855957031,41.56807327270508,40.40375518798828,40.40375518798828,1666725.0,0.01052867670975921,-1.2142831233087399,-0.8358229770823417,52.88092056290375,53.58886847386896,0.5649340792762487,0.1212991358160238,-1.0837057396039427,4.612336801745073,8.737259645384812,1.1643180847167969,0.5861600063411814,-0.1638507843017578,-1.5807761131922646,1.253074544588749,-0.8723134487470077,0.544611880143492,-1.3376914538614457,38.4879677109961,-18.160495558423264,0.7084626644452526,2,0.31455421447753906,-0.46009254455566406,-0.7816905975341797,3.2112674713134766,-7.802818298339844,0,-0.1388448116383082,1.432837223685926,41.023475646972656,-3.392183728581329,42.36619567871094,2.0196203388750367,42.43192672729492,-0.1388448116383082
9074,2009-02-03,42.18779373168945,42.34741973876953,40.920188903808594,41.64319229125977,2125208.0,0.017667063822018436,2.304335538343328,0.5178575315036823,56.13826191086083,52.8372048402094,-0.1460165159074407,-0.6332077372986191,-1.829026011702119,3.761908989199469,9.095053767308404,1.4272308349609375,0.6861264184062676,0.5619716644287109,-0.8646768704768775,1.9886201993342993,-0.1513526030240797,1.2752959318815016,-1.949348895804647,65.29211301151364,8.413169741503062,0.7133242674527931,2,-0.41784095764160156,-1.0140838623046875,-1.723006248474121,2.478872299194336,-7.746479034423828,1,-0.15268195199378765,-1.2142831233087399,41.45539855957031,1.432837223685926,41.023475646972656,-3.392183728581329,42.36619567871094,-0.15268195199378765
9075,2009-02-04,40.8356819152832,42.21596145629883,40.51643371582031,42.21596145629883,3647519.0,-0.032049834722468695,1.4625848460058812,-2.534476478664122,54.8951191333005,52.528244167607035,1.0813475888149284,0.6673344089201194,-0.40199014278442036,4.980480591116589,9.450924092981131,1.6995277404785156,0.5539165464037978,-0.7356800079345689,-2.1969961773611786,0.7256361614920408,-1.4663380926478737,-0.005021923221264046,-0.48132885842949236,15.807622985951046,-44.46907184955262,0.7306580847133044,2,0.9342708587646484,0.34272193908691406,-0.2816915512084961,3.6807498931884766,-6.1032867431640625,2,-0.1556679700348319,2.304335538343328,42.18779373168945,-1.2142831233087399,41.45539855957031,1.432837223685926,41.023475646972656,-0.1556679700348319
9076,2009-02-05,41.01408386230469,41.54929733276367,40.50704193115234,40.55398941040039,3490005.0,0.004368775998196739,-2.7627268032362866,-0.3333342545711822,55.363314827241055,53.829360448706495,0.8050807452513951,0.45377556081886894,-0.5723801411293863,4.662972658089409,9.678084721458404,1.0422554016113352,0.398876659591167,-0.520188713073729,-1.9993325912351736,0.9589551650877155,-1.2597606521544478,0.21938322600698967,-0.5484589133208289,31.400926362066254,-31.777738329907056,0.7395719390807216,2,0.7558689117431641,0.2535209655761719,-1.1056337356567383,2.981220245361328,-5.4272308349609375,3,-0.14926742039042407,1.4625848460058812,40.8356819152832,2.304335538343328,42.18779373168945,-1.2142831233087399,41.45539855957031,-0.14926742039042407
9077,2009-02-06,40.920188903808594,41.26760482788086,40.375587463378906,41.12676239013672,3236429.0,-0.0022893345322870795,2.653874400362517,-0.44898060707563986,42.38027990459542,53.04925993874032,0.8976986575500518,0.5156882125223774,-0.48017752168584593,4.623749519342937,8.863324971521443,0.8920173645019531,0.24062120012304433,-0.5769945144653335,-2.0796690352245406,0.9256800062938737,-1.3283317748449406,0.17434274591427368,2.215961456298828,27.619054988934117,-30.548580626173965,0.7513372603796044,2,0.8356800079345703,0.3474159240722656,-1.0117387771606445,3.075115203857422,-5.361503601074226,4,-0.17393298506513766,-2.7627268032362866,41.01408386230469,1.4625848460058812,40.8356819152832,2.304335538343328,42.18779373168945,-0.17393298506513766
9078,2009-02-09,40.59154891967773,41.04225540161133,40.2441291809082,40.87323760986328,2271432.0,-0.008031243084028805,1.5757461974553266,1.3636246122027231,39.9165319040015,51.46525798743016,1.1269994928985625,0.8657927058845232,-0.13044571826564066,4.809412160384433,8.240367747323416,0.798126220703125,0.12609466606409825,-0.8910804748535242,-2.4241480362903687,0.6419870865833204,-1.6576142555719429,-0.12454669413510544,2.4893901824951215,16.517914630054165,-38.139948722500975,0.7665337807184216,2,1.0985908508300852,0.6760559082031321,-0.6643190383911062,3.4037551879882884,-5.840373992919922,0,-0.16331252700094556,2.653874400362517,40.920188903808594,-2.7627268032362866,41.01408386230469,1.4625848460058812,40.8356819152832,-0.16331252700094556
9079,2009-02-10,38.741783142089844,40.59154891967773,38.469482421875,40.57276916503906,4330397.0,-0.04557021909285075,1.2713564761508218,6.500033855612419,27.949578400635474,48.438842791826765,2.671888806255801,2.6721166709365605,1.695438759879437,6.499644896802614,7.905167940594507,2.1220664978027273,0.1170377008463106,-2.6262922286987305,-4.584347286275644,-0.6682371711218167,-3.6053197574871874,-1.6472646999102736,4.225683563232423,7.268176805818452,-41.8191872657837,0.9790275287884576,2,2.061033248901367,2.061033248901367,1.7183113098144531,5.253520965576172,-4.309856414794922,1,-0.1313621229615104,1.5757461974553266,40.59154891967773,2.653874400362517,40.920188903808594,-2.7627268032362866,41.01408386230469,-0.1313621229615104
9080,2009-02-11,38.93896865844727,39.154930114746094,38.30046844482422,38.96713638305664,3122580.0,0.005089737755080259,3.2325730806296176,0.015383910229963077,30.28570897939197,45.64537693564477,2.1535947700672864,2.4192652008715783,1.4698141482057494,6.134507237680317,7.737026341400993,0.854461669921875,0.026285402375663125,-2.3150222778320213,-4.55484958899153,-0.07519496667251246,-3.434935933411772,-1.1951086222522704,3.758618989868161,19.653242311201506,-24.54753738989594,1.1199136555797542,2,1.3849754333496023,1.7793407440185476,1.5211257934570241,5.056335449218743,-4.732395172119148,2,-0.11550521537005176,1.2713564761508218,38.741783142089844,1.5757461974553266,40.59154891967773,2.653874400362517,40.920188903808594,-0.11550521537005176
9081,2009-02-12,38.78873062133789,38.80751037597656,37.727699279785156,38.51643371582031,3620681.0,-0.003858295231884412,5.969751437329952,-9.666982665224541,32.23842724961935,43.56090476361665,1.9478389191066228,2.603911556350141,1.665562187938022,6.118112529692155,7.096738033065816,1.2112693786621165,-0.16169192307774694,-2.4023494720458984,-4.846303315753076,0.04160437166127906,-3.624326393899487,-1.1803725501923097,3.557087490698244,29.973436498143784,-15.069771741152493,1.2219769218535885,2,1.2488288879394531,1.6431941986083984,1.6713638305664062,5.206573486328125,-3.3896713256835938,3,-0.1045751016917098,3.2325730806296176,38.93896865844727,1.2713564761508218,38.741783142089844,1.5757461974553266,40.59154891967773,-0.1045751016917098
9082,2009-02-13,38.85446166992188,39.24882507324219,38.41314697265625,38.741783142089844,2921508.0,0.0016945913808232849,-1.170730982272912,0.41380759585886806,28.681210013987894,40.87204803595933,1.723300620631882,2.5685577641774486,1.6319081228976486,5.904229546872216,6.051464227457902,0.8356781005859375,-0.3748329128546928,-2.272299194335929,-4.893884878603991,0.3492864899321333,-3.5830920364699566,-0.9615063522019014,3.0295445588891567,33.99436753286682,-9.429898441266886,1.3107928421340311,2,1.1830978393554616,1.577463150024407,1.6244125366210866,5.1408424377441335,-3.9530525207519602,4,-0.08409867238252489,5.969751437329952,38.78873062133789,3.2325730806296176,38.93896865844727,1.2713564761508218,38.741783142089844,-0.08409867238252489
9083,2009-02-17,37.70891952514648,38.845069885253906,37.492958068847656,38.28168869018555,2741630.0,-0.029482898373604183,-1.6915944626272905,-5.083214841898314,20.11766387172362,36.86975936494409,2.54963866499034,3.5663855876344215,2.7817421720488227,6.89180522323759,6.671756299762603,1.3615036010742259,-0.6389299939824156,-3.2079822540283303,-6.211097511350275,-0.20486699670638586,-4.709539882689299,-1.7064246253673616,3.7594560087619726,6.969666751612845,-29.525578070637838,1.501557628660971,2,2.145540237426765,2.605634689331062,2.85915660858155,6.286384582519538,-2.5164299011230398,1,-0.057021899579440594,-1.170730982272912,38.85446166992188,5.969751437329952,38.78873062133789,3.2325730806296176,38.93896865844727,-0.057021899579440594
9084,2009-02-18,37.86854553222656,38.25352096557617,37.5399055480957,38.06572723388672,3036848.0,0.004233110072900281,1.4918080826917441,0.3442603298079186,21.80977288291058,33.19360978156743,1.9141931276217505,3.2517898934504643,2.6595298936729677,6.5696392114656845,7.7902480586612475,0.7136154174804688,-0.7866392718543267,-2.8441308975219712,-6.095803779162431,0.4075419841184882,-4.469967338342201,-1.2182944567017415,3.1227799058745944,21.39042777379478,-9.411031869994684,1.625836440820229,2,1.6525821685791016,2.4460086822509766,2.7018775939941406,6.126758575439453,-2.5446014404296875,2,-0.08232084337160084,-1.6915944626272905,37.70891952514648,-1.170730982272912,38.85446166992188,5.969751437329952,38.78873062133789,-0.08232084337160084
9085,2009-02-19,38.35680770874024,38.82629013061523,37.98122024536133,38.2441291809082,2760480.0,0.012893607865085865,-1.6470623379416427,-0.571445153801545,26.460885460595833,29.98222874082907,1.1592296215084232,2.5808123254124595,2.1591262803735916,5.908631648355474,8.773968378800834,0.9577445983886648,-0.9914112665197621,-2.1558687210082965,-5.4731437054606005,1.1614062634440074,-3.814506213234452,-0.497231228782141,2.2147136450504945,49.19789697799254,21.90193065270062,1.6586374922261524,2,1.0234737396240163,1.9577465057372976,2.3427238464355398,5.638496398925774,-3.7183113098144602,3,-0.10232553791359889,1.4918080826917441,37.86854553222656,-1.6915944626272905,37.70891952514648,-1.170730982272912,38.85446166992188,-0.10232553791359889
9086,2009-02-20,37.71831130981445,38.30986022949219,37.19248962402344,37.624412536621094,4008447.0,-0.016646234060304632,-1.333337316333887,0.8333333333332807,28.846173565926648,28.47843914764365,1.4316048070816834,3.0230295796043194,2.774179129936499,6.355422733451732,9.85591383649683,1.164318084716804,-1.3285221904208555,-2.5713603973388643,-6.014421714856034,0.8717009201783057,-4.292891056097446,-0.8498297385802829,2.4837824497831136,25.5708126799442,-3.579458247918538,1.7215306587585844,2,1.3990612030029297,2.4460086822509766,3.0821590423583984,6.2769927978515625,-3.4647903442382812,4,-0.09310432258330081,-1.6470623379416427,38.35680770874024,1.4918080826917441,37.86854553222656,-1.6915944626272905,37.70891952514648,-0.09310432258330081
9087,2009-02-23,36.685447692871094,38.07511520385742,36.42253494262695,38.07511520385742,3349958.0,-0.027383612390796674,1.3783822362768432,-14.79963436928702,21.65182923456281,26.44902773992824,2.0122036942668373,3.8728653937834707,3.7935139341203765,7.221162770526718,10.898669049056307,1.6525802612304688,-1.6095168493588687,-3.3619705200195327,-7.106065816035738,0.3821247759966724,-5.234018168027639,-1.4899228720114266,3.0953014877460916,10.85279496356997,-16.409262592626092,1.8720476480081027,2,1.82159423828125,3.0938949584960938,4.129107475280762,7.309856414794922,-2.2910804748535156,0,-0.035065359103325755,-1.333337316333887,37.71831130981445,-1.6470623379416427,38.35680770874024,1.4918080826917441,37.86854553222656,-0.035065359103325755
9088,2009-02-24,37.24882507324219,37.44601058959961,36.61971664428711,36.66666793823242,3563171.0,0.015356971655018814,-1.4444406827479193,-0.41891828830090067,20.045568310590255,25.57080439658989,1.0334773075839365,3.095477234534357,3.226205050436178,6.479047653276027,12.212413323449406,0.8262939453125,-1.9245702325590415,-2.5619733810424776,-6.388733467015577,1.2647867049306214,-4.475353424029031,-0.6485933380559246,1.9946098292965573,34.37497024423542,11.430913146466253,1.9133800429865502,2,0.5868549346923828,2.530517578125,3.4976539611816406,6.746479034423828,-1.9530487060546875,1,-0.06301986490732403,1.3783822362768432,36.685447692871094,-1.333337316333887,37.71831130981445,-1.6470623379416427,38.35680770874024,-0.06301986490732403
9089,2009-02-25,36.82629013061523,37.33333206176758,36.73239517211914,36.96713638305664,3161240.0,-0.011343577731542709,-2.657156123041207,-0.2419385488405131,22.593075868802174,24.71606738430213,1.2915451245281915,3.2388808528040727,3.652228345363973,6.712126439004287,13.435044500171397,0.6009368896484375,-2.157597450922154,-2.7018791198730554,-6.533891562622237,1.1301333228761266,-4.617885341247643,-0.785872898498468,1.9658007783376306,16.79685144335271,-6.758691792647529,1.9160062213745892,2,1.009389877319343,2.9530525207519602,3.920188903808601,7.169013977050788,-0.9953041076660085,2,-0.04436505824499393,-1.4444406827479193,37.24882507324219,1.3783822362768432,36.685447692871094,-1.333337316333887,37.71831130981445,-0.04436505824499393
9090,2009-02-26,36.34741973876953,37.26760482788086,36.30046844482422,37.26760482788086,3962333.0,-0.013003492617563173,1.102047500010364,6.53325930339602,19.358852719671376,23.28500354764124,1.5244581438678466,3.4135580018670737,4.10064035920589,6.989486273120406,14.690389190479133,0.9671363830566406,-2.3837170862055217,-2.8765241622924833,-6.703982180188518,0.9509338556035516,-4.790253171240501,-0.9627951533444659,2.0655422155711847,2.336592311343142,-19.39102428061384,1.9137290089480161,2,1.4272270202636719,3.370889663696289,4.549293518066406,7.647884368896484,-0.6572799682617188,3,-0.028158137615501122,-2.657156123041207,36.82629013061523,-1.4444406827479193,37.24882507324219,1.3783822362768432,36.685447692871094,-0.028158137615501122
9091,2009-02-27,36.54460144042969,37.01408386230469,35.68075180053711,35.74647903442383,4462457.0,0.005424916075950081,-1.8686859567552927,-0.8673498575994627,21.654516608923203,22.50425983596739,1.0901064435107557,2.906913825397581,3.8861663011313823,6.587046209394472,15.936074087538177,1.3333320617675781,-2.345391794196111,-2.3882627487182617,-6.093036269391668,1.3165107719551443,-4.240649509054968,-0.5358759883815551,1.4881116821980598,36.07846823479929,14.47247552713667,1.8523867603367046,2,0.7183094024658203,2.863849639892578,4.35211181640625,6.920186996459961,-0.3568077087402344,4,-0.05215832069234616,1.102047500010364,36.34741973876953,-2.657156123041207,36.82629013061523,-1.4444406827479193,37.24882507324219,-0.05215832069234616
9092,2009-03-02,35.64319229125977,36.40375518798828,35.56807327270508,35.99060821533203,4033049.0,-0.024666000274740307,-2.358485937895245,-0.43529153104581303,20.158567591368467,22.508804693705706,1.6629725093254493,3.5674854414215886,4.705570937569199,7.294012604609939,17.565655776554394,0.9765281677246094,-2.377462877099873,-3.020657730102535,-6.864978489114868,0.8236630289097988,-4.942818109608702,-1.098497350596368,1.9191285669498441,4.000081252920405,-17.495650302444144,1.922160379506165,3,1.5539894104003835,3.7089195251464773,5.352112770080559,7.140844345092766,0.9295768737792898,0,-0.038988408061989666,-1.8686859567552927,36.54460144042969,1.102047500010364,36.34741973876953,-2.657156123041207,36.82629013061523,-0.038988408061989666
9093,2009-03-03,35.69953155517578,36.11267471313477,35.35211181640625,36.07511520385742,4612196.0,0.0015806458483187402,2.375009521874846,1.0810778166965183,26.589628972091162,23.039899814725768,1.4434174466883007,3.2230697772187256,4.601304709215505,7.046831619071568,19.085156701896995,0.7605628967285227,-2.4426787074271985,-2.676525115966797,-6.502674766257989,1.1496245343243956,-4.589599941112397,-0.7634502908211971,1.4639397859329293,17.535644488943227,-5.521846607381811,1.9130748251455973,3,1.389669418334961,3.5445995330810547,5.295773506164551,7.084505081176758,1.126758575439446,1,-0.036559704856098496,-2.358485937895245,35.64319229125977,-1.8686859567552927,36.54460144042969,1.102047500010364,36.34741973876953,-0.036559704856098496
9094,2009-03-04,35.74647903442383,36.375587463378906,35.12676239013672,36.140846252441406,4557668.0,0.0013150726971160598,1.8913019478655615,1.0500116802258854,24.852067805411096,22.86114229748302,1.188815759497075,2.813038374139971,4.510830765187023,6.853105465771051,21.160592476513205,1.2488250732421875,-2.5042477329349353,-2.30751190185547,-5.857102325161861,1.242078521450921,-4.082307113508669,-0.5327166902022711,1.0547204017443903,28.947326218930915,5.233705776761109,1.7747952116531964,3,0.971832275390625,3.384977340698242,5.248826026916504,7.037557601928711,1.3896713256835938,2,-0.012608309389081418,2.375009521874846,35.69953155517578,-2.358485937895245,35.64319229125977,-1.8686859567552927,36.54460144042969,-0.012608309389081418
9095,2009-03-05,34.47887420654297,35.44601058959961,34.21596145629883,35.44601058959961,4788027.0,-0.035460970202412345,1.543693226415913,2.452375194668266,21.132085306531167,22.004021379772414,2.0657194323728945,3.77345605655934,5.718676730753842,8.024741122090859,23.23156488265773,1.530517578125,-2.421139932743884,-3.2572763442993136,-6.895415473582702,0.38086278498407466,-5.076345908941008,-1.4382067796576194,1.987437820418947,9.396041777151263,-12.967019086677594,1.8190695646416928,3,1.6666641235351562,4.197181701660156,6.516430854797363,7.6901397705078125,2.3661956787109375,3,0.03921566024187828,1.8913019478655615,35.74647903442383,2.375009521874846,35.69953155517578,-2.358485937895245,35.64319229125977,0.03921566024187828
9096,2009-03-06,34.892017364501946,35.323944091796875,34.09389877319336,34.43192672729492,3607688.0,0.0119825013857493,-1.1652934184814359,-0.47572467055050166,24.639378179138703,22.335971262503065,1.3516454270156473,3.033685242068266,5.261451530795391,7.519005894909903,25.429367704491224,1.2300453186035156,-2.3613398504103102,-2.5380298614502053,-6.042659263471414,0.9665995405710035,-4.29034456246081,-0.7857151604396009,1.4835700988769602,34.55273610067432,13.096637250577146,1.7523147010106048,3,0.8779373168945384,3.7230072021484446,6.103287696838386,7.267606735229499,1.971832275390632,4,0.022874068806862713,1.543693226415913,34.47887420654297,1.8913019478655615,35.74647903442383,2.375009521874846,35.69953155517578,0.022874068806862713
9097,2009-03-09,33.802818298339844,34.676055908203125,33.78403854370117,34.516433715820305,3425573.0,-0.03121628236005125,-1.3749923825387476,-1.5510322527153722,24.818373057387305,22.86628290103607,2.2226807528107386,3.7548418217601665,6.317219285476902,8.45166714197925,27.702216683330143,1.1079788208007741,-2.414143364131128,-3.271360397338867,-6.728903850236165,0.1861830555584305,-5.000132123787516,-1.5425886708902183,2.116431427001956,0.7246536808962566,-21.63179073699354,1.7287717264486506,3,1.7558670043945312,4.262910842895508,7.678401947021484,8.173707962036133,3.615020751953125,0,0.07055552032082324,-1.1652934184814359,34.892017364501946,1.543693226415913,34.47887420654297,1.8913019478655615,35.74647903442383,0.07055552032082324
9098,2009-03-10,33.962440490722656,34.328636169433594,33.530517578125,34.328636169433594,4465865.0,0.004722156329511007,3.3589732905537732,0.5131555032875446,24.81833607948252,23.11353403555611,1.7297636639754828,3.239194555885149,6.1183691758249665,8.157784829024408,30.040988973971643,0.7981185913085938,-2.478893426047655,-2.780282783508298,-6.085721663407604,0.525156096391008,-4.433002223457947,-1.1275633435586485,1.5297669982910165,15.181451775097946,-6.995747973270236,1.6527194399496514,3,1.4366207122802734,3.9765281677246094,7.488264083862305,7.948356628417969,3.8215980529785156,1,0.07685927856184116,-1.3749923825387476,33.802818298339844,-1.1652934184814359,34.892017364501946,1.543693226415913,34.47887420654297,0.07685927856184116
9099,2009-03-11,33.65258026123047,34.2347412109375,33.52112579345703,34.206573486328125,3070289.0,-0.009123614940947156,1.3384626923509633,1.5128338680778366,18.959032573275024,23.069109574845402,1.7233145249901582,3.318370112794227,6.365219011421374,8.366652143219454,31.30170306000729,0.7136154174804688,-2.3962444651516464,-2.8356828689575195,-6.2740390730314886,0.6026733351164495,-4.554860970994504,-1.116504766920535,1.447289245605468,6.8292122228233625,-11.437232948181908,1.7191781020369843,3,1.6150245666503906,4.2816925048828125,7.730049133300781,7.845071792602539,4.0,2,0.09430806924011814,3.3589732905537732,33.962440490722656,-1.3749923825387476,33.802818298339844,-1.1652934184814359,34.892017364501946,0.09430806924011814
9100,2009-03-12,34.441314697265625,34.572769165039055,33.46479034423828,33.65258026123047,3162837.0,0.023437561991162426,1.1071379342866206,-1.4237257791304587,28.79704329273794,23.862723650824815,0.7104794251625535,2.2929677421729764,5.527999706477026,7.447352271056019,32.36119460905964,1.1079788208007741,-2.3359996828907725,-1.8220657348632798,-5.172744827918329,1.5286133581917696,-3.4974052813908045,-0.14672618833575513,0.3428060668945321,52.525206928673725,33.729353452758986,1.6753395465275256,3,0.49295806884765625,3.3990612030029297,7.030516624450684,6.638496398925781,2.7417831420898438,3,0.07824427396366906,1.3384626923509633,33.65258026123047,3.3589732905537732,33.962440490722656,-1.3749923825387476,33.802818298339844,0.07824427396366906
9101,2009-03-13,34.73239517211914,34.90140914916992,34.31924819946289,34.741783142089844,3310553.0,0.008451491396657573,2.5428491834105236,-0.011902573973941052,36.02147748637175,25.625269194714072,0.15120485929568162,1.7733351940982232,5.157217065873688,7.026972969236283,32.9833256621101,0.5821609497070312,-2.3056471201345943,-1.3281684875488295,-4.5226478949812545,1.8663109198835954,-2.925408191265042,0.26907121616738294,-1.2676048278808594,88.23529411764706,65.60773041233618,1.597239703716213,3,0.18779373168945312,2.774648666381836,6.741783142089844,6.328638076782227,2.8544578552246094,4,0.06082721052392848,1.1071379342866206,34.441314697265625,1.3384626923509633,33.65258026123047,3.3589732905537732,33.962440490722656,0.06082721052392848
9102,2009-03-16,35.58685302734375,35.95305252075195,34.78873062133789,34.94835662841797,2660796.0,0.024601178553631975,-1.4313731738015198,-68.01219016659894,38.58062777767872,26.957602395334913,-0.7957687413561061,0.6972741922753727,4.211364134568676,6.041025149697418,33.603494004612024,1.2206573486328125,-2.184555676606614,-0.31033020019530966,-3.225155864778827,2.604495464388208,-1.7677430324870684,1.1470826320964491,-2.1220626831054688,85.28292167663423,61.49171388302186,1.4574128322917603,3,-0.6666641235351562,1.7793445587158203,5.9319257736206055,4.910799026489258,1.3615036010742188,0,0.03588394319575339,2.5428491834105236,34.73239517211914,1.1071379342866206,34.441314697265625,1.3384626923509633,33.65258026123047,0.03588394319575339
9103,2009-03-17,35.55868530273437,35.68075180053711,35.09859085083008,35.34272384643555,3777023.0,-0.000791520525508127,1.5306149522017063,0.3382344155145726,40.791259684841805,28.728623715271656,-0.8824837098898257,0.5861440790204497,4.109600749141656,5.944450177905971,33.72386345574635,0.5821609497070312,-2.101109629527812,-0.23098621368409056,-3.0203648724089973,2.558392445040816,-1.6256755430465404,1.1637031156783593,-1.9943644714355386,84.1508976931789,57.0181019907167,1.3946893293624518,3,-0.8497638702392507,1.6948375701904368,5.953051567077644,4.93896675109864,1.164318084716804,1,0.0522840968874525,-1.4313731738015198,35.58685302734375,2.5428491834105236,34.73239517211914,1.1071379342866206,34.441314697265625,0.0522840968874525
9104,2009-03-18,34.751174926757805,34.976524353027344,34.15023422241211,34.87323760986328,4741167.0,-0.022709230363881505,4.028601276842716,-0.5652058714430063,38.93227210498576,30.706422248433277,-0.25815203301829115,1.2101808592239038,4.78298799321049,6.636998081146153,34.09390095736143,1.4084510803222585,-1.9366948869511589,-0.8826280593872156,-3.5275384131303866,1.7622822943559555,-2.205083236258801,0.43982711748437,-1.0913048278808546,51.69811262902731,20.54356382693542,1.322455176871585,3,-0.04225349426268821,2.2769947052002024,6.7276973724365305,5.746477127075202,1.812206268310554,2,0.08727370005001234,1.5306149522017063,35.55868530273437,-1.4313731738015198,35.58685302734375,2.5428491834105236,34.73239517211914,0.08727370005001234
9105,2009-03-19,34.43192672729492,35.06103134155273,34.272300720214844,35.023475646972656,3118214.0,-0.009186687936040605,1.366214429992991,4.846271641977341,35.59538219931777,31.923756028453177,0.060051374965297555,1.2862574449475943,4.965875859122647,6.828515003815767,35.007435841765044,0.7887306213378835,-1.9047089498141005,-1.0056322097778292,-3.367094000067482,1.3558295805118235,-2.1863631049226555,0.17509868536699713,-0.6803293315429713,15.62511902293281,-14.290811350180418,1.1807308951448248,3,0.2769947052001953,1.9248809814453125,6.370889663696289,6.065725326538086,1.9342689514160156,3,0.09353683746609698,4.028601276842716,34.751174926757805,1.5306149522017063,35.55868530273437,-1.4313731738015198,35.58685302734375,0.09353683746609698
9106,2009-03-20,34.206573486328125,34.835681915283196,34.12206649780273,34.460094451904304,3737085.0,-0.0065448919763224644,-2.3777817902765985,0.4285714285714406,39.210148278412866,33.52284216412268,0.19886179084576128,1.3017732103068056,5.054887346762051,6.9487174159124265,35.53739104131602,0.7136154174804688,-1.879430035813506,-1.055398559570314,-3.2165513784136124,1.1057542592729845,-2.1359749689919596,0.025177849851331757,-0.36691788557617144,4.6153814101365835,-27.398171742758414,1.080576409421649,3,0.5023479461669922,2.1502342224121094,6.314553260803223,6.291078567504883,2.5915489196777344,4,0.08701615068861002,1.366214429992991,34.43192672729492,4.028601276842716,34.751174926757805,1.5306149522017063,35.55868530273437,0.08701615068861002
9107,2009-03-23,35.3990592956543,35.3990592956543,34.328636169433594,34.87323760986328,3025026.0,0.03486130552663491,3.0714301260147563,-2.074075745948572,48.07226833911161,36.10661241519258,-0.8307474035574387,0.008403939101619073,3.74013260304028,5.666093063891921,35.434349796077534,1.1924858093261719,-1.659763372150735,0.20140666961670206,-1.855419316240848,2.2582326554742522,-0.8270063233120766,1.2298196625454807,-1.4748678181023465,81.92755751346068,46.096401764578175,1.028412992928775,3,-0.6901378631591797,0.9577484130859375,4.8356828689575195,5.032865524291992,1.6901435852050781,0,0.06180372516164678,-2.3777817902765985,34.206573486328125,1.366214429992991,34.43192672729492,4.028601276842716,34.751174926757805,0.06180372516164678
9108,2009-03-24,34.90140914916992,35.45539855957031,34.87323760986328,35.07981109619141,2464623.0,-0.014058287321365825,-3.959942798641468,-0.3392822164668122,44.874709991828404,38.98613212836518,-0.2077440737583558,0.33853122448491035,4.132334543291833,6.023768379815159,35.30199826914648,0.5821609497070312,-1.4965822690184112,-0.17887268066406392,-1.9969089902925248,1.639163628964397,-1.087890835478298,0.7301454741501701,-0.8960632298899682,58.45075459552271,20.850418532372395,0.9090181548142311,3,-0.1924877166748047,1.2535209655761719,5.3333330154418945,5.530515670776367,4.638496398925781,1,0.05864942216227775,3.0714301260147563,35.3990592956543,-2.3777817902765985,34.206573486328125,1.366214429992991,34.43192672729492,0.05864942216227775
9109,2009-03-25,35.19248962402344,35.34272384643555,34.64788818359375,35.17370986938477,3462209.0,0.008340078006862983,3.352949611059996,-0.10526653409450983,54.909571709613296,41.887524174684664,-0.28766833243362555,-0.0856148461098627,3.732170890163026,5.602879748860957,35.22861518768515,0.6948356628417969,-1.2372658841129507,0.1938978195190444,-1.4302973014898512,1.81809294052794,-0.6181997409854034,1.0059953800234922,-1.109235440684607,80.28181102925409,37.49806980780216,0.8120975605044493,3,-0.15493011474609375,0.9530506134033203,4.892017364501953,5.122064590454102,5.558685302734375,2,0.04348978375155821,-3.959942798641468,34.90140914916992,3.0714301260147563,35.3990592956543,-2.3777817902765985,34.206573486328125,0.04348978375155821
9110,2009-03-26,35.323944091796875,35.34272384643555,34.71361541748047,35.22065734863281,2603712.0,0.0037352988997885195,7.933264720221007,5.499898435915142,53.091415831155075,43.7841839907717,-0.3137493668651743,-0.31376380518628366,3.4848576181773723,5.3415134465133605,34.906989531492705,0.6291084289550781,-0.9695233654842426,0.3765260696411161,-1.12888093616467,1.8819330754469021,-0.37617743326177333,1.1292295725440056,-1.165897974961517,90.14090551462705,44.40273142132652,0.7527035029028919,3,-0.28638458251953125,0.8215961456298828,4.593896865844727,4.990610122680664,6.2347412109375,3,0.035087732560399765,3.352949611059996,35.19248962402344,-3.959942798641468,34.90140914916992,3.0714301260147563,35.3990592956543,0.035087732560399765
9111,2009-03-27,34.63849639892578,35.314552307128906,34.47887420654297,34.976524353027344,2969966.0,-0.01940461945839944,-1.5428670922809054,-3.2727138425173585,56.34806012499768,45.758343140473805,0.39892978670489043,0.2335349019547408,4.081930753359124,5.88529775017814,34.30809964776793,0.8450698852539062,-0.6262951368630922,-0.21361637115478516,-1.5216856256058477,1.0944528832962774,-0.86765099838032,0.4404182560707497,-0.40865002593375976,27.500050783075014,-22.943423398036966,0.6540346272255321,3,0.2629127502441406,1.2488288879394531,5.208921432495117,5.676057815551758,6.1032867431640625,4,0.04987801028911676,7.933264720221007,35.323944091796875,3.352949611059996,35.19248962402344,-3.959942798641468,34.90140914916992,0.04987801028911676
9112,2009-03-30,34.25352096557617,34.507041931152344,33.868545532226555,34.272300720214844,2064077.0,-0.011114091931587078,1.6153834134146157,0.055556809461472484,52.13793752700265,47.01908512293612,0.6424418158380334,0.5365718847758529,4.369208987670994,6.096596937519315,33.79329857849,0.7699508666992259,-0.42401008318327627,-0.5291082382202177,-1.807545656033568,0.7493291795931327,-1.168326947126893,0.11011047068645752,1.6995315551757812,24.260308088772984,-29.37772031102134,0.6392187089066758,3,0.4084510803222656,1.5164318084716797,5.387325286865234,5.910799026489258,6.122066497802734,0,0.0742872956910603,-1.5428670922809054,34.63849639892578,7.933264720221007,35.323944091796875,3.352949611059996,35.19248962402344,0.0742872956910603
9113,2009-03-31,34.39436721801758,34.779342651367195,34.06572723388672,34.59154891967773,2843018.0,0.004111876632564293,1.491808082691707,10.499695307738804,55.58701352283965,48.86961194714211,0.3565650477009328,0.3087629643911072,4.073379726761914,5.779031304567539,33.00142013095145,0.7136154174804759,-0.31477330671265946,-0.32300376892089844,-1.5359406439908625,0.8899331061490656,-0.9294722064558769,0.28346466861408004,1.516995162963866,35.66879804992695,-22.903349997663014,0.6064684375349811,3,0.2676048278808594,1.0610332489013672,4.7488250732421875,5.384975433349609,5.652580261230469,1,0.07835107550488973,1.6153834134146157,34.25352096557617,-1.5428670922809054,34.63849639892578,7.933264720221007,35.323944091796875,0.07835107550488973
9114,2009-04-01,35.2957763671875,35.530517578125,34.07511520385742,34.07511520385742,4261917.0,0.026208045737725172,-1.3846132210794746,-6.190539756239341,56.32825133999857,51.173264073884425,-0.5134646313085156,-0.6620885875376672,3.022752996183762,4.73613467248326,32.154071473491975,1.4554023742675781,-0.26442960828042317,0.600940513610837,-0.5464692112716207,1.7483502384932947,0.02723565116960458,1.1746453760520694,0.5747296768188477,85.87574252426121,25.442410891539666,0.5737048624412291,4,-0.5962448120117188,0.10328483581542969,3.511734962463379,4.4835662841796875,4.920185089111328,2,0.12024467564492314,1.491808082691707,34.39436721801758,1.6153834134146157,34.25352096557617,-1.5428670922809054,34.63849639892578,0.12024467564492314
9115,2009-04-02,35.83098602294922,36.31924819946289,35.51173782348633,36.0,4223045.0,0.015163560936975795,1.0,-0.1384610095972049,57.85235375114177,53.24462023752097,-0.9268115048923065,-1.1497562118949745,2.3284521707978243,4.090049109976221,30.458887084367035,1.0234718322753906,-0.2248583500379624,1.068544578552249,-0.18015121017740654,2.3172403672819044,0.44419668418741765,1.6928924729170802,-1.9624404907226634,80.0766456477445,22.2033564699286,0.624347894364828,4,-0.7370891571044922,-0.46478843688964844,2.97652530670166,3.9483566284179688,4.469482421875,3,0.13731659242247152,-1.3846132210794746,35.2957763671875,1.491808082691707,34.39436721801758,1.6153834134146157,34.25352096557617,0.13731659242247152
9116,2009-04-03,35.69013977050781,36.3286361694336,35.3051643371582,36.17840576171875,2878269.0,-0.003930850587008594,1.5952505320177697,2.8889089513835597,50.822126111157665,53.55015998997053,-0.618424320940413,-0.9971766030700309,2.311041800464807,4.100983202229173,28.681448177416367,1.0234718322753977,-0.10459255182332328,0.8877922058105483,-0.4275728519591908,2.2031572635802874,0.23010967692567874,1.5454747346954179,-1.7725801849365297,74.0458180983658,18.828368867354953,0.6576825288848687,4,-0.5915489196777344,-0.4507026672363281,3.056338310241699,4.028169631958008,4.8262939453125,4,0.16443044409358065,1.0,35.83098602294922,-1.3846132210794746,35.2957763671875,1.491808082691707,34.39436721801758,0.16443044409358065
9117,2009-04-06,36.18779373168945,36.197181701660156,35.530517578125,35.530517578125,2707124.0,0.013943738085129942,-1.0285662880656525,-1.3461436294884215,54.659254065055634,54.63733155366244,-1.1090599200964704,-1.3776244113243195,1.6785376584259595,3.4682453421876573,26.649246719752984,0.6666641235351562,0.09451119507669858,1.2661973953247099,-0.09911550913515299,2.6315102997845727,0.583540943094782,1.9488538475546378,-2.173791082763678,93.7760448274464,40.47448028590637,0.6826564522299301,4,-1.089202880859375,-1.2535209655761719,2.1478872299194336,3.2206573486328125,3.8309860229492188,0,0.12584324549226356,1.5952505320177697,35.69013977050781,1.0,35.83098602294922,-1.3846132210794746,35.2957763671875,0.12584324549226356
9118,2009-04-07,36.57276916503906,36.77934265136719,35.727699279785156,35.727699279785156,3837834.0,0.01063826759387343,-1.488890895138356,1.2857151148281205,64.39168084175307,55.6908992350113,-1.376806468255218,-1.6411565847919576,1.1458754567567837,2.9683937432332215,24.317401183137605,1.0516433715820312,0.2940228307177435,1.5206563949584933,0.04666590808087534,2.994646881836111,0.7836611515196878,2.2576516383972987,-2.4661811752929736,92.36109053924618,37.25156991441199,0.7369952434388086,4,-1.2488250732421875,-1.4507026672363281,1.7018775939941406,2.7793426513671875,4.18779373168946,1,0.1039795012835687,-1.0285662880656525,36.18779373168945,1.5952505320177697,35.69013977050781,1.0,35.83098602294922,0.1039795012835687
9119,2009-04-08,36.82629013061523,36.86384963989258,36.35680770874024,36.64788818359375,2617770.0,0.006931959798617493,2.999999999999944,0.21110910486163562,69.11542565891735,57.47134477142933,-1.5356955391747604,-1.7336028631676825,0.7285253482624299,2.623992962986101,21.885880863226152,0.5070419311523366,0.3512536114143785,1.6154918670654226,0.0933417164573811,3.137642017673464,0.8544167917614018,2.3765669423694433,-2.5593368611718716,97.5903083700436,35.93775707702005,0.7610750753040196,4,-1.460092544555657,-1.6619701385497976,1.3403759002685618,2.4178409576416087,3.7276992797851634,2,0.08745538410765286,-1.488890895138356,36.57276916503906,-1.0285662880656525,36.18779373168945,1.5952505320177697,35.69013977050781,0.08745538410765286
9120,2009-04-09,37.13615036010742,37.48356628417969,36.741783142089844,37.46479034423828,2648762.0,0.008414103847908194,3.051336007083702,-1.8421322727565042,73.07692538840112,59.33010757847417,-1.7449622988268914,-1.9301826869333638,0.25657226589396487,2.195496142336964,20.025736291782064,0.7417831420898438,0.4958300982277848,1.7906103134155273,0.08876989111212197,3.4924507357189327,0.9396901022638247,2.64153052456723,-2.6614453810281304,84.05179886350702,14.55717607179973,0.8509202111517037,4,-1.4600944519042969,-1.6619720458984375,0.7887334823608398,1.9953060150146484,4.00938796997071,3,0.08293296602708233,2.999999999999944,36.82629013061523,-1.488890895138356,36.57276916503906,-1.0285662880656525,36.18779373168945,0.08293296602708233
9121,2009-04-13,36.845069885253906,37.52112579345703,36.79812240600586,37.004695892333984,2420000.0,-0.007838197336851649,-4.70369701620548,0.48571693886315886,63.27587016045373,60.567655648857624,-1.2381697757106807,-1.5522977132535942,0.38095453619057196,2.396527524364231,18.534326516970776,0.7230033874511719,0.5247348055275154,1.3938961029052734,-0.40708095861204896,3.194873164422596,0.4934075721466158,2.294384633663931,-2.069478775664578,66.03772138605589,-1.8063836456272782,0.9004885307586598,4,-1.0516433715820312,-1.35211181640625,0.5657272338867188,1.8309860229492188,4.244132995605469,0,0.09378184300725745,3.051336007083702,37.13615036010742,2.999999999999944,36.82629013061523,-1.488890895138356,36.57276916503906,0.09378184300725745
9122,2009-04-14,36.86384963989258,37.023475646972656,36.28168869018555,36.81690216064453,2306684.0,0.0005096951830232399,3.0512724355969456,-0.29410921257019956,69.75422891838299,62.14179069280688,-0.9473600772498756,-1.5499706163207208,0.23554434596131557,2.2960391745225053,18.048982109623264,0.7417869567871094,0.567917977357574,1.3488260269165053,-0.5597375271772975,3.257389581010308,0.3945442498696039,2.3031078039634068,-1.7587943682391227,63.35081763574796,-5.4467868477606345,0.9542817770469003,4,-1.0657291412353516,-1.3708915710449219,0.3286399841308594,1.7511749267578125,4.112674713134766,1,0.09908308848935454,-4.70369701620548,36.845069885253906,3.051336007083702,37.13615036010742,2.999999999999944,36.82629013061523,0.09908308848935454
9123,2009-04-15,37.41783905029297,37.41783905029297,36.73239517211914,36.86384963989258,2003372.0,0.015027985840113889,1.4745739369943192,11.800195010969366,71.27465124658467,63.80250179353867,-1.1481029009553367,-2.0633230561188185,-0.4551732367225725,1.6510388058813703,17.68005105393426,0.6854438781738281,0.6615614949176134,1.8098577499389634,-0.2801383771064536,3.8998538769843805,0.7648596864162513,2.8548558134616755,-2.022855316023083,91.6666410186174,23.317006616568648,1.044998063522709,4,-1.0046939849853516,-1.9248809814453125,-0.6056318283081055,1.0422554016113281,3.3615036010742188,2,0.0695107138830171,3.0512724355969456,36.86384963989258,-4.70369701620548,36.845069885253906,3.051336007083702,37.13615036010742,0.0695107138830171
9124,2009-04-16,37.78403854370117,37.89671325683594,36.85446166992188,37.61502456665039,2909474.0,0.009786762215637346,4.285741923002479,0.3050852126011362,72.5085737939623,65.4309706871854,-1.256341710585545,-2.3090438975075998,-0.9802755688007707,1.2397118617987246,16.756746564259785,1.0422515869140554,0.8458981208845557,2.0244140625,-0.23691265479151014,4.28574077979151,0.8937507038542449,3.155077421145755,-2.133917762328828,93.02334370253845,26.29704698667392,1.130663358645756,4,-1.1830997467041016,-2.1032867431640625,-1.1150236129760742,0.5492954254150391,3.2300453186035156,3,0.07877729506295861,1.4745739369943192,37.41783905029297,3.0512724355969456,36.86384963989258,-4.70369701620548,36.845069885253906,0.07877729506295861
9125,2009-04-17,37.65258026123047,38.028167724609375,37.32394409179688,37.82159423828125,2256522.0,-0.0034792014707124563,1.4193434244151515,-1.0,80.68828854582091,68.74943317992575,-0.9379525320519662,-2.0279026044822004,-0.9689346399802758,1.376244842172781,15.92942775339458,0.7042236328124929,1.0119017298994777,1.7319231033325195,-0.5892137679003397,4.053059974565379,0.5713546677160863,2.8924915389489527,-1.6879365332932181,78.49459077515841,6.525270838071407,1.16056843561643,4,-0.8732376098632812,-1.9061012268066406,-1.0516414642333984,0.6760578155517578,3.6431961059570312,4,0.07705737904388466,4.285741923002479,37.78403854370117,1.4745739369943192,37.41783905029297,3.0512724355969456,36.86384963989258,0.07705737904388466
9126,2009-04-20,37.18309783935547,38.028167724609375,37.0704231262207,37.314552307128906,2269089.0,-0.012468798117360569,-4.3684649432292,0.7777727621541101,79.32326377195415,71.48987870291448,-0.26197209302425506,-1.3955430783231435,-0.6332528660335868,1.8131906360188026,14.833229608274179,0.9577445983886719,1.1106468995719538,1.113614463806151,-1.125001253249593,3.352230180861895,-0.005693394721724587,2.2329223223340264,-0.8882902719506802,51.61293845518742,-25.301055278610747,1.1193078585278726,4,-0.3051643371582031,-1.2347412109375,-0.7957735061645508,1.1173725128173828,3.4084510803222585,0,0.10656563656535156,1.4193434244151515,37.65258026123047,4.285741923002479,37.78403854370117,1.4745739369943192,37.41783905029297,0.10656563656535156
9127,2009-04-21,37.58685302734375,38.0,36.95774459838867,36.95774459838867,2036493.0,0.010858567775408279,-2.313436455914187,-4.785751596053395,80.3570923331285,73.2638133130673,-0.49886092330523013,-1.7149149585563066,-1.1658487326383522,1.3745684523520225,14.3226663098534,1.0422554016113281,1.1764234665892346,1.407979965209961,-0.9052666347805172,3.721226565200439,0.2513566652147219,2.5646032652052,-1.014707834786229,65.94196285316431,-15.520508669339748,1.1566232999952384,4,-0.43192481994628906,-1.6384963989257812,-1.3732366561889648,0.7136173248291016,3.079814910888672,1,0.09318018326694522,-4.3684649432292,37.18309783935547,1.4193434244151515,37.65258026123047,4.285741923002479,37.78403854370117,0.09318018326694522
9128,2009-04-22,36.94835662841797,37.51173782348633,36.920188903808594,37.51173782348633,2043735.0,-0.01698722684927323,1.0999952602463319,-0.8955232025806921,66.54132524876096,72.97780215638326,0.22184469178537825,-0.9646622811144354,-0.6556741420804144,1.9873245509648356,13.834858844917958,0.6666641235351562,1.3113364208234088,0.6671361923217773,-1.588544958833289,2.9228173434768436,-0.46070438325575935,1.794976767899314,-0.1432478307321503,7.999869994799234,-69.89274883063743,1.1278405755775347,4,0.2065715789794922,-1.0,-0.8051633834838867,1.3521137237548828,3.6619720458984375,2,0.1090215666455705,-2.313436455914187,37.58685302734375,-4.3684649432292,37.18309783935547,1.4193434244151515,37.65258026123047,0.1090215666455705
9129,2009-04-23,36.72300338745117,37.05164337158203,36.38497543334961,36.89201736450195,2442684.0,-0.006099141112908657,1.7307572111628489,0.2999993228923331,59.51901180773174,71.47136731408666,0.481657353033242,-0.6522066715768631,-0.5042744483496762,2.17352159115395,12.887683873708566,0.6666679382324219,1.3819294555354276,0.36525726318359375,-1.8381456882536682,2.5686602146208557,-0.7364442125350337,1.4669587389022212,1.3051643371582031,20.571417958783805,-54.68846869230281,1.101701475718631,4,0.43192481994628906,-0.7746467590332031,-0.7417812347412109,1.5774669647216797,4.450706481933601,3,0.11045772103983542,1.0999952602463319,36.94835662841797,-2.313436455914187,37.58685302734375,-4.3684649432292,37.18309783935547,0.11045772103983542
9130,2009-04-24,36.56338119506836,37.04225540161133,36.056339263916016,37.04225540161133,2008910.0,-0.0043466540767022055,3.1176414357863207,2.8333408567688347,59.28145412083345,71.02754330968439,0.6162983588436077,-0.41631252776562633,-0.42834224008332455,2.289513436457746,11.93779713304429,0.9859161376953125,1.3506286987930523,0.1436632156372042,-2.0063872422170235,2.293713673491432,-0.9313620132899061,1.2186884445643145,1.4319226837158183,25.714302296562412,-47.64613499845831,1.075025228927113,4,0.47887229919433594,-0.6150245666503906,-0.6948356628417969,1.7370891571044922,5.295772552490234,4,0.12172568624032598,1.7307572111628489,36.72300338745117,1.0999952602463319,36.94835662841797,-2.313436455914187,37.58685302734375,0.12172568624032598
9131,2009-04-27,36.36619567871094,37.023475646972656,36.2441291809082,36.30046844482422,2064396.0,-0.005392978163190731,-7.736785836469381,-0.1372536523969602,52.02556437480672,69.05769169373148,0.8251894932253592,-0.08754401072959439,-0.31402016496131324,2.479260435985509,10.730717560103134,0.7793464660644531,1.2590695800211833,-0.13990726470947124,-2.120804068074527,1.8409895386555846,-1.1303556663919991,0.8505411369730567,1.551549615478514,15.941898143150695,-52.57087928891997,0.9904484016825273,4,0.6760578155517578,-0.41783905029296875,-0.8333311080932617,1.934274673461914,5.230049133300781,0,0.1355539284897589,3.1176414357863207,36.56338119506836,1.7307572111628489,36.72300338745117,1.0999952602463319,36.94835662841797,0.1355539284897589
9132,2009-04-28,36.79812240600586,36.94835662841797,36.140846252441406,36.140846252441406,2076431.0,0.011877149073026949,-1.4571418622062553,10.000058038305282,52.53165479156649,66.9751365320628,0.4279638478046337,-0.3363035805918031,-0.8276188041951045,2.0348350117643434,9.001059323226679,0.8075103759765625,1.1166507380173556,0.16478939056396769,-1.51017629119616,1.8397550723240954,-0.6726934503160962,1.0022722314440315,1.0451666469726533,50.967697969197225,-13.92827385987595,0.8374828408800644,4,0.24413108825683594,-0.8497657775878906,-1.2652578353881836,1.5023479461669922,4.553989410400391,1,0.1030875019061499,-7.736785836469381,36.36619567871094,3.1176414357863207,36.56338119506836,1.7307572111628489,36.72300338745117,0.1030875019061499
9133,2009-04-29,37.089202880859375,37.48356628417969,36.88262939453125,36.96713638305664,2514039.0,0.00791019910314783,-3.1290085839722166,0.18571569520780495,52.92888754033968,64.79961583721584,0.09539581872261493,-0.43757697893951786,-1.1617428110601011,1.7253252738533433,7.530913092136031,0.6854438781738281,1.0920241567587823,0.32112808227539347,-0.9893893082215754,1.6316454727723624,-0.334130612973091,0.9763867775238779,0.6826081805566346,72.36855820964936,11.12867729971093,0.6552586952484835,4,-0.04694938659667969,-1.1408462524414062,-1.5563383102416992,1.2112674713134766,4.018779754638672,2,0.09645570083737942,-1.4571418622062553,36.79812240600586,-7.736785836469381,36.36619567871094,3.1176414357863207,36.56338119506836,0.09645570083737942
9134,2009-04-30,39.5399055480957,41.23004531860352,37.83098602294922,38.47887420654297,6346016.0,0.0660759055703799,-1.8844604360795951,8.692240382511953,68.13029482409186,63.40428320146817,-2.3244889591230873,-2.6920396283142978,-3.6330451062065947,-0.7143006270412613,7.999532707220252,4.140842437744148,1.0976309642063242,2.55962429046631,0.9198125808701789,4.199436000062441,1.7397184356682445,3.3795301452643756,-3.4835662841796875,67.33212608829002,8.606935748600435,0.8199058547980649,4,-0.8967132568359375,-1.990610122680664,-4.107979774475098,-1.2394351959228516,2.2629127502441406,3,0.027071969732417767,-3.1290085839722166,37.089202880859375,-1.4571418622062553,36.79812240600586,-7.736785836469381,36.36619567871094,0.027071969732417767
9135,2009-05-01,40.75117492675781,40.845069885253906,39.60563278198242,39.60563278198242,3651140.0,0.03063409894059399,-1.163931041602147,1.0796496766051995,75.87063997849424,63.02065833552817,-3.4084327719583882,-3.705799362250069,-4.867004333996505,-1.9350737048662907,9.378658659135677,1.3051643371582031,1.0822394701668117,3.5248842239379883,1.2555920463791068,5.79417640149687,2.3902381351585475,4.659530312717429,-4.59136154174805,90.59045665889353,31.43572081751038,1.1346460887794416,5,-2.107982635498047,-3.2018795013427734,-5.159625053405762,-2.450704574584961,0.5070419311523438,4,0.010368656692387068,-1.8844604360795951,39.5399055480957,-3.1290085839722166,37.089202880859375,-1.4571418622062553,36.79812240600586,0.010368656692387068
9136,2009-05-04,41.558685302734375,41.7652587890625,40.59154891967773,40.98591613769531,3626112.0,0.019815634210005095,1.3809527494467202,0.49999833498170143,78.1531408911754,62.77577484197784,-3.9448351601658374,-4.27003749790461,-5.667705236986606,-2.749287723895989,10.788421336778478,1.1737098693847727,1.0510638409618949,4.0389673233032255,1.1681007701633277,6.909833876443123,2.60353404673328,5.474400599873171,-5.297467279052739,96.32719888551729,36.145757252346016,1.4354332765699485,5,-2.647886276245117,-3.7417831420898438,-5.967135429382324,-3.2582149505615234,-0.7323951721191477,0,0.007229979549051135,-1.163931041602147,40.75117492675781,-1.8844604360795951,39.5399055480957,-3.1290085839722166,37.089202880859375,0.007229979549051135
9137,2009-05-05,40.741783142089844,42.16901397705078,40.4600944519043,41.41783905029297,3841668.0,-0.019656592952683738,-1.7575820996583669,-1.1803287423075899,69.3231341304288,63.08486471771871,-2.942810739775723,-3.2616977864691563,-4.820048305463416,-1.9328129648589396,12.339232513837722,1.7089195251464844,0.981296458479477,2.994365692138672,-0.14182864499895942,6.130560029276303,1.4262685235698527,4.562462860707491,-4.260403487792971,73.00175928023934,16.10886969811238,1.568097168568817,5,-1.6291065216064453,-2.723003387451172,-5.347415924072266,-2.441312789916992,0.5258216857910156,1,0.020972613470104706,1.3809527494467202,41.558685302734375,-1.163931041602147,40.75117492675781,-1.8844604360795951,39.5399055480957,0.020972613470104706
9138,2009-05-06,40.375587463378906,41.3051643371582,40.037559509277344,41.05164337158203,2413716.0,-0.008988209412283288,1.1428571428571428,1.0,65.06549695411998,63.70114084509518,-2.278997909823808,-2.736287808528047,-4.444881100439673,-1.5675292420390292,13.965792815357736,1.2676048278808594,0.9500786792151672,2.4380290985107393,-0.8554749879927428,5.7315331850142215,0.7912770552590018,4.084781141762477,-3.5529497497167952,58.658023123705135,6.073684446479604,1.6467520432517404,5,-1.2629108428955078,-2.2582168579101562,-5.159625053405762,-2.0751171112060547,1.4553985595703125,2,0.024186009774175066,-1.7575820996583669,40.741783142089844,1.3809527494467202,41.558685302734375,-1.163931041602147,40.75117492675781,0.024186009774175066
9139,2009-05-07,40.04694747924805,40.845069885253906,39.7746467590332,40.72300338745117,2684652.0,-0.008139571577229443,1.3265290893865402,1.0,63.607262478998436,64.18178621822463,-1.597238483429372,-2.270397344832773,-4.09728179374477,-1.2355745376320613,15.478667669088795,1.0704231262207031,0.8714505808089683,1.9483562469482436,-1.430214837078772,5.326927330975259,0.25907070493473583,3.6376417889617514,-2.903527189782615,17.216116671007107,-30.765113618351776,1.6892855420135087,5,-0.8920173645019531,-1.9248828887939453,-4.9882612228393555,-1.7464771270751953,0.7511749267578125,3,0.02649478232516511,1.1428571428571428,40.375587463378906,-1.7575820996583669,40.741783142089844,1.3809527494467202,41.558685302734375,0.02649478232516511
9140,2009-05-08,40.21596145629883,40.48826217651367,39.90610122680664,40.40375518798828,1479498.0,0.0042203960024260745,2.2631635216763777,0.27777840473073623,67.84529960150098,65.9395345767462,-1.3339231546505204,-2.315569728024819,-4.229543804982335,-1.414350409489714,16.444602197192935,0.5821609497070312,0.950774194289167,1.9633796691894503,-1.5099087656564194,5.43666810403532,0.22673545176651544,3.700023886612385,-2.7710055455782765,18.431370674670884,-27.888775526017955,1.7366442174229342,5,-1.0610313415527344,-1.478872299194336,-5.166665077209473,-1.9154911041259766,0.5915489196777344,4,0.03945838380030753,1.3265290893865402,40.04694747924805,1.1428571428571428,40.375587463378906,-1.7575820996583669,40.741783142089844,0.03945838380030753
9141,2009-05-11,40.30046844482422,40.39436721801758,39.66197204589844,39.86854553222656,1918065.0,0.0021013295583451885,1.3636307677155661,-2.299985780738995,66.5901246315161,67.50158678118505,-0.8958752095496152,-2.2429300513071695,-4.281915831324447,-1.5025297917396472,17.31679614130296,0.7323951721191406,1.1162063331537482,1.8751167297363267,-1.6467993357619193,5.397032795234573,0.11415869698720371,3.6360747624854497,-2.572069050123851,25.46811806343825,-17.611154532129593,1.7609580327491234,5,-0.7746467590332031,-1.5633792877197266,-5.07042121887207,-1.9999980926513672,1.2206573486328125,0,0.02376519306214031,2.2631635216763777,40.21596145629883,1.3265290893865402,40.04694747924805,1.1428571428571428,40.375587463378906,0.02376519306214031
9142,2009-05-12,40.51643371582031,40.77934265136719,40.20657348632813,40.36619567871094,2084631.0,0.005358877435674758,-1.4400026001040478,0.3478353028456362,73.0024159484073,69.73197882652589,-0.59108982781283,-2.2885579387017927,-4.433514494483475,-1.7476357657536,18.946981327989263,0.5727691650390554,1.3259302934808517,1.9084527969360323,-1.651137875875179,5.4680434697472435,0.1286574605304267,3.688248133341638,-2.521597446178923,52.000102146705885,4.298311415628746,1.7797953364056038,5,-0.5164337158203125,-1.6666679382324219,-5.347419738769531,-2.215963363647461,1.9342689514160156,1,0.007647672472069766,1.3636307677155661,40.30046844482422,2.2631635216763777,40.21596145629883,1.3265290893865402,40.04694747924805,0.007647672472069766
9143,2009-05-13,40.01877975463867,40.63849639892578,39.81220626831055,40.2253532409668,2149490.0,-0.012282768139766587,-1.666654355640912,-1.3749746089782653,70.52631028757855,69.99820276691331,0.40881790554775677,-1.6717696501539265,-3.8777658687000667,-1.2649207188814273,20.079190149302757,0.8262901306152344,1.6125276900561474,1.2807518005371108,-2.2858012578106823,4.847304858884904,-0.5025247286367858,3.0640283297110074,-1.7734928225527185,30.1587659846135,-20.108385664842107,1.7832765291738975,5,0.8685436248779297,-1.0704231262207031,-5.002347946166992,-1.7183094024658203,2.3192481994628906,2,0.03120597581682727,-1.4400026001040478,40.51643371582031,1.3636307677155661,40.30046844482422,2.2631635216763777,40.21596145629883,0.03120597581682727
9144,2009-05-14,40.76056289672852,40.81690216064453,39.79342651367188,40.0,3299264.0,0.018535876072130142,1.344084048664335,-3.6818030728320625,74.37292547941033,69.83179004479288,-0.1582473336171475,-2.2968881167652526,-4.55315046426454,-2.0150822540427527,20.849954897786287,1.0234756469726491,1.9161586613979793,1.873708724975593,-1.7727457995795248,5.520163249530711,0.050481462698030555,3.6969359872531555,-2.2798523419446823,95.12184649125766,40.0243195191194,1.8232272622775596,5,0.15493011474608664,-1.6478862762451243,-5.537557601928718,-2.460092544555671,1.6056327819824148,3,0.02626124494239046,-1.666654355640912,40.01877975463867,-1.4400026001040478,40.51643371582031,1.3636307677155661,40.30046844482422,0.02626124494239046
9145,2009-05-15,40.55398941040039,40.93896865844727,40.197181701660156,40.685447692871094,2093577.0,-0.0050679743273298605,1.3235292360451136,-0.17284340721346833,74.29192395675531,69.40276594096842,0.019460352428062322,-1.9624174491223414,-4.2403448947521625,-1.818473232858267,21.56791485123551,0.7417869567871165,2.22574994393041,1.5220647811889663,-2.1484147346962033,5.192544297074136,-0.31317497675361494,3.3573045391315475,-1.851980650280531,69.85275886687917,9.397384945303997,1.8352397579425832,5,0.36150360107421875,-1.4413127899169922,-5.288730621337891,-2.253519058227539,1.9812202453613281,4,0.0060199501739490735,1.344084048664335,40.76056289672852,-1.666654355640912,40.01877975463867,-1.4400026001040478,40.51643371582031,0.0060199501739490735
9146,2009-05-18,41.14553833007813,41.23004531860352,40.42253494262695,40.72300338745117,1846710.0,0.01458670104416493,1.7301558640880212,-3.2142131685093833,74.7593368189574,70.00678846191605,-0.7116993401877494,-2.3630440230021605,-4.7299164822169,-2.4106508899020938,22.726459014844753,0.8075103759765696,2.255758051058365,1.915491676330575,-1.7625555761350284,5.593538928796178,0.07646805009777324,3.7545153025633766,-2.2355092569424144,94.11764705882352,31.121168174401646,1.8390236262328026,5,-0.6619701385498118,-2.0328617095947337,-5.570421218872077,-2.8450679779052805,1.737091064453118,0,-0.008215421837231451,1.3235292360451136,40.55398941040039,1.344084048664335,40.76056289672852,-1.666654355640912,40.01877975463867,-0.008215421837231451
9147,2009-05-19,41.089202880859375,41.27699661254883,40.91079711914063,41.1643180847168,1648301.0,-0.0013691751646757178,1.437492858684427,-0.17777276215410706,73.40659203291544,70.93357680400443,-0.671516979994486,-2.140618518024624,-4.535042258391158,-2.3432840881420205,24.106507269984178,0.366199493408196,2.1024833532789344,1.6840387344360366,-1.9981003440185177,5.366177812890591,-0.15703080479124054,3.5251082736633137,-1.9836347134887546,87.34176889709411,24.476144209768222,1.8410695392272758,5,-0.6197185516357422,-1.9765262603759766,-5.446010589599609,-2.7887325286865234,2.4131431579589844,1,0.010511834796358643,1.7301558640880212,41.14553833007813,1.3235292360451136,40.55398941040039,1.344084048664335,40.76056289672852,0.010511834796358643
9148,2009-05-20,40.976524353027344,41.61502456665039,40.920188903808594,41.17370986938477,1898469.0,-0.0027422904298910478,-3.4848880298422937,2.625107917322729,61.57335786903266,70.7075874028971,-0.5192341451064522,-1.8031341811840207,-4.287423808513893,-2.2235657241323565,25.693868090872506,0.6948356628417969,1.8256757739346767,1.3699518203735366,-2.1848275235707604,4.9247311643178335,-0.40743785159860835,3.1473414923456815,-1.6871494370759166,64.94834782135223,2.538331538280886,1.7773896719721483,5,-0.3380260467529297,-1.8638477325439453,-5.330985069274902,-2.676054000854492,2.431926727294922,2,0.03597616775665036,1.437492858684427,41.089202880859375,1.7301558640880212,41.14553833007813,1.3235292360451136,40.55398941040039,0.03597616775665036
9149,2009-05-21,40.77934265136719,40.82629013061523,40.36619567871094,40.64788818359375,1428804.0,-0.004812065073195759,3.0833869384164183,-0.6666537695149786,50.271235251766846,68.75491358625999,-0.23159101255826187,-1.3560032817078707,-3.9448220349030123,-2.0300146280627303,27.78235795123656,0.6103286743164062,1.6781169200312505,0.9699531555175795,-2.3470172821151536,4.286923593150313,-0.688532063298787,2.628438374333946,-1.3171893917497997,41.05962403041334,-17.051044832993895,1.6584852188163677,5,-0.14084434509277344,-1.666666030883789,-4.826291084289551,-2.8732376098632812,2.9765281677246094,3,0.03822242344757654,-3.4848880298422937,40.976524353027344,1.437492858684427,41.089202880859375,1.7301558640880212,41.14553833007813,0.03822242344757654
9150,2009-05-22,41.01408386230469,41.45539855957031,40.65727615356445,40.78873062133789,1637970.0,0.005756375548874315,-2.2692370795734207,1.7143064422518863,44.10568837157073,66.2566428907105,-0.38131162584861755,-1.3072353718734107,-4.053844372162104,-2.26375990494752,30.00551341075907,0.7981224060058594,1.6050326013102847,0.9821592330932631,-1.9979563462914953,3.9622748124780216,-0.5078985565991161,2.4722170227856424,-1.3895189596412933,51.87966020410969,-1.3391711827716293,1.4900577896923808,5,-0.3098583221435547,-1.901407241821289,-4.873238563537598,-3.1079788208007812,2.7136154174804688,4,0.032967012525396244,3.0833869384164183,40.77934265136719,-3.4848880298422937,40.976524353027344,1.437492858684427,41.089202880859375,0.032967012525396244
9151,2009-05-26,41.2957763671875,41.41783905029297,40.45070266723633,40.96713638305664,1604210.0,0.006868189615755638,2.37707713107821,1.4583326280152349,56.781634959326766,64.45433389192377,-0.5665511877249187,-1.2655665412385488,-4.213336490396131,-2.5594501227790545,32.247163607552274,0.9671363830566406,1.5772365305435159,1.0173727035522475,-1.4590375296460465,3.4937829367505415,-0.2208324130468995,2.2555778201513945,-1.518544520060864,74.43619357735672,22.739930309424054,1.2382051165991468,5,-0.5915508270263672,-2.1830997467041016,-5.032865524291992,-3.3896713256835938,3.35211181640625,1,0.03001356064972871,-2.2692370795734207,41.01408386230469,3.0833869384164183,40.77934265136719,-3.4848880298422937,40.976524353027344,0.03001356064972871
9152,2009-05-27,40.59154891967773,41.37089157104492,40.43192672729492,41.37089157104492,2774432.0,-0.017053256033935038,1.409632892804699,-2.371417627189491,52.44159838805245,62.4449214586431,0.16701532166453603,-0.27676338349184704,-3.4201182783709,-1.8833527127515737,34.47091210388001,0.93896484375,1.4819641331419788,0.12347393035887677,-1.7344300605953933,1.9813779213131468,-0.8054780651182583,1.0524259258360118,-0.6708101447556416,18.045165606203977,-31.416767058386288,0.9289519954771346,5,0.11267662048340554,-1.4788722991943288,-4.17840385437011,-2.7511730194091726,3.370891571044929,2,0.05644230229763081,2.37707713107821,41.2957763671875,-2.2692370795734207,41.01408386230469,3.0833869384164183,40.77934265136719,0.05644230229763081
9153,2009-05-28,40.66666793823242,40.89201736450195,40.26291275024414,40.50704193115234,2105399.0,0.0018506073444830573,1.0615401923834167,-0.20482134116496076,57.43244479743497,60.5626458273125,0.21619977696599335,-0.07391542483525626,-3.4026307771816846,-2.004441658804936,36.819079575715286,0.6291046142578125,1.4012045573334575,0.019719696044923296,-0.9404156025694022,0.9798549946592487,-0.4603479532622359,0.49978734535208247,-0.6110326511826116,33.858280310809555,-18.86946614958501,0.4800676493071623,5,0.23943519592285156,-1.5539913177490234,-4.115025520324707,-3.1596240997314453,4.225349426269531,3,0.06972978717835887,1.409632892804699,40.59154891967773,2.37707713107821,41.2957763671875,-2.2692370795734207,41.01408386230469,0.06972978717835887
9154,2009-05-29,40.610328674316406,40.845069885253906,40.2253532409668,40.79812240600586,2197415.0,-0.001385391692321325,3.400010833796027,-1.1764607479985139,54.86111307033353,58.4036668399323,0.278247954779431,0.07033514074204561,-3.2263978590769966,-1.990968581303079,36.28873017734898,0.6197166442871094,1.2473593428306415,-0.09014072418212749,-0.8976503712571713,0.7173689228929163,-0.49389554771964583,0.31361409935539086,-0.4278906658665349,31.297662576097306,-24.703881022729046,0.4037548235375205,5,0.3098602294921875,-1.4976520538330078,-4.058686256408691,-3.244131088256836,4.206573486328125,4,0.0689017424223779,1.0615401923834167,40.66666793823242,1.409632892804699,40.59154891967773,2.37707713107821,41.2957763671875,0.0689017424223779
9155,2009-06-01,41.17370986938477,41.32394409179688,40.741783142089844,40.96713638305664,2059710.0,0.013872854848985039,1.2963029837944835,-1.1000020313230385,59.627330237424914,56.72233277531758,-0.2100726472395138,-0.48461415193669666,-3.6505750155552334,-2.592276161574027,35.87275193719949,0.7136154174804759,1.1602456619884265,0.45211372375489134,-0.3826317334283189,1.2868591809381016,0.03474099516328977,0.8694864523464929,-0.9483566284179759,79.52770766755337,18.851596030880984,0.41737272859160474,6,-0.253520965576179,-2.0610332489013743,-4.622067451477058,-3.920186996459968,3.7089195251464773,0,0.0627138277774435,3.400010833796027,40.610328674316406,1.0615401923834167,40.66666793823242,1.409632892804699,40.59154891967773,0.0627138277774435
9156,2009-06-02,41.859153747558594,42.10328674316406,41.061031341552734,41.17370986938477,2686356.0,0.01664761034039075,-1.2886568576945145,3.3181599940905593,63.41459138748967,55.61211048138139,-0.8757380954801945,-1.208346042284802,-4.178714931664018,-3.3093469670831865,35.17706261765834,1.0422554016113281,0.9777479508615556,1.1225341796874986,0.21657671893234465,2.0284916404426525,0.6695554493099181,1.575512910065079,-1.6338005065917969,86.99991265293355,24.184269909455963,0.45297873037757846,6,-0.6948337554931641,-2.7042236328125,-5.363848686218262,-4.830984115600586,2.5821609497070312,1,0.04463887501155095,1.2963029837944835,41.17370986938477,3.400010833796027,40.610328674316406,1.0615401923834167,40.66666793823242,0.04463887501155095
9157,2009-06-03,41.59624481201172,42.08450698852539,41.492958068847656,41.63380432128906,2406474.0,-0.006280799108658752,-3.846120191255977,-0.05479589281242231,66.53543023716111,56.163451855617886,-0.5960193027023948,-0.9255965964544259,-3.796757055351165,-3.078415548642468,34.25793264309052,0.5915489196777344,0.8016821573296369,0.8169021606445312,-0.16729171562515432,1.8010960369142168,0.32480522250968846,1.308999098779374,-1.2542719268798805,73.00000609398138,5.803424723154265,0.4920969381348422,6,-0.43192481994628906,-2.441314697265625,-5.100939750671387,-5.239437103271484,2.7605628967285227,2,0.07336343425646952,-1.2886568576945145,41.859153747558594,1.2963029837944835,41.17370986938477,3.400010833796027,40.610328674316406,0.07336343425646952
9158,2009-06-04,41.35211181640625,41.943660736083984,41.23943710327149,41.69953155517578,2244594.0,-0.005869111423610351,-1.4590137730772668,9.249847653869592,56.9230659336635,56.90254415360641,-0.32744027310340584,-0.6372246048298535,-3.41791422829462,-2.8555604536521173,33.672192651143995,0.7042236328124929,0.5593841646787823,0.5239429473876953,-0.47272463779187035,1.520610532567261,0.02560915479791248,1.0222767399774781,-0.9005164657592744,59.99991874691493,-3.5129357600177045,0.49833379258978244,6,-0.1877918243408203,-1.8262901306152344,-4.856806755065918,-4.995304107666016,3.6431922912597656,3,0.06312443451269578,-3.846120191255977,41.59624481201172,-1.2886568576945145,41.859153747558594,1.2963029837944835,41.17370986938477,0.06312443451269578
9159,2009-06-05,41.10798263549805,41.73708724975586,40.85446166992188,41.73708724975586,1778337.0,-0.005903669007089163,1.8059739503747136,1.8107912247183608,56.42704398285009,58.27158366597077,-0.03552710512285273,-0.3262569918564253,-3.0485184228220135,-2.63674360225842,33.16599263001193,0.8826255798339773,0.32731467939776593,0.22676200866699503,-0.705704320550204,1.159228337884194,-0.23947115594160095,0.692995173275591,-0.553342167266841,26.896696646213332,-34.334754831390185,0.46623316460859787,6,0.05633735656738281,-1.1079826354980469,-4.612677574157715,-4.7511749267578125,3.7276992797851562,4,0.09205109291197067,-1.4590137730772668,41.35211181640625,-3.846120191255977,41.59624481201172,-1.2886568576945145,41.859153747558594,0.09205109291197067
9160,2009-06-08,41.802818298339844,42.056339263916016,41.18309783935547,41.44601058959961,2240760.0,0.01690269427723723,1.0217440263542545,-0.5671675277110771,57.446839775948995,58.34549531226212,-0.6780154779160128,-0.9445409040544348,-3.611668502313009,-3.3561066653438445,32.72892002447839,0.9483566284179688,0.27433327476862246,0.8422548294067411,-0.12139619763732412,1.8059058564508064,0.3604293158847085,1.3240803429287737,-1.1513154195794613,75.9399093386116,18.088908749178223,0.4818255135220338,6,-0.6384983062744141,-0.9154949188232422,-3.7065744400024414,-4.455400466918945,3.2112655639648438,0,0.07210240804324886,1.8059739503747136,41.10798263549805,-1.4590137730772668,41.35211181640625,-3.846120191255977,41.59624481201172,0.07210240804324886
9161,2009-06-09,41.258216857910156,41.99060821533203,41.23943710327149,41.99060821533203,1953423.0,-0.013027864211043294,1.0512833868077642,-2.052622013150158,51.72413524729234,58.265777185511006,-0.15567280309927156,-0.34204523742297255,-2.916897314749221,-2.820707662936158,32.58103642863491,0.7511711120605398,0.3122859102078479,0.24976596832275533,-0.6699558067824256,1.1694877434279363,-0.2100949192298387,0.7096268558753493,-0.5156633132523467,32.824415644023944,-20.41647699209372,0.45986088755259125,6,-0.09389686584472656,-0.3427238464355469,-3.161972999572754,-3.910799026489258,3.8028144836425852,1,0.08784704751306305,1.0217440263542545,41.802818298339844,1.8059739503747136,41.10798263549805,-1.4590137730772668,41.35211181640625,0.08784704751306305
9162,2009-06-10,40.82629013061523,41.78403854370117,40.610328674316406,41.51173782348633,1884731.0,-0.010468865602758615,-1.100842573878844,0.9359035793158146,48.561157124433194,57.280078555177475,0.3498434767202596,0.1204615169542933,-2.3243128841053604,-2.402087727156051,31.846427057149214,1.1737098693847656,0.36075387349198706,-0.19765357971191833,-1.092583130017779,0.6972759705939424,-0.6451183548648487,0.24981119544101205,1.342723846435554,14.93498442211404,-35.30379135937503,0.4474647751529302,6,0.3380298614502024,0.0892028808593821,-2.4624395370483327,-3.2112655639648366,3.4741783142089915,2,0.08854648695938039,1.0512833868077642,41.258216857910156,1.0217440263542545,41.802818298339844,1.8059739503747136,41.10798263549805,0.08854648695938039
9163,2009-06-11,41.26760482788086,41.7558708190918,40.8356819152832,40.8356819152832,2124036.0,0.01080957137799543,-3.2608941409216965,-0.6301325645848804,54.467342797489515,57.23632630263925,0.003057648330738516,-0.23452131409313637,-2.601069939240773,-2.8824641743853334,31.580340086804792,0.9295806884765696,0.33076390936981426,0.18121986389159872,-0.5831591732861838,0.9455989010693813,-0.200969654697289,0.5634093824804864,0.8702354431152344,45.454449524221566,-5.699827754675596,0.38218951858888994,6,0.089202880859375,-0.3849754333496094,-2.701876640319824,-3.450702667236328,3.4084510803222727,3,0.0748578187114044,-1.100842573878844,40.82629013061523,1.0512833868077642,41.258216857910156,1.0217440263542545,41.802818298339844,0.0748578187114044
9164,2009-06-12,41.83098602294922,41.88732528686523,40.845069885253906,41.17370986938477,2046824.0,0.013651899532771905,1.7073162272900992,1.5217441223747032,57.05024119090228,56.94998307524785,-0.4123245806975717,-0.752161012986349,-3.0190136883945513,-3.4827773261458077,31.22707272819235,1.042255401611321,0.39097628918005256,0.6910799026489229,-0.12536788061681392,1.5075276859146598,0.28285601101605096,1.099303794281795,0.27630401611327926,84.41551932000749,31.975220155370472,0.4082238916328697,6,-0.4741783142089844,-0.9483566284179688,-3.2159624099731445,-4.0140838623046875,2.835681915283203,4,0.0756453142888096,-3.2608941409216965,41.26760482788086,-1.100842573878844,40.82629013061523,1.0512833868077642,41.258216857910156,0.0756453142888096
9165,2009-06-15,40.79812240600586,41.68075180053711,40.73239517211914,41.530517578125,1784940.0,-0.024691352395487698,-1.1956520779146225,-1.114288367449998,46.19798336353607,55.03702662814189,0.6276648207968094,0.3161388137595935,-1.8669700325818326,-2.499673477092415,30.70783532334135,1.0985908508300781,0.4013992482434716,-0.3539903640747042,-1.1402976347677622,0.43231690661835387,-0.7471439994212332,0.03916327127182484,1.2792284057617138,13.605485418647328,-34.56319023136276,0.39315363534652864,6,0.5492954254150391,0.08450698852539062,-2.1596250534057617,-2.981220245361328,3.981220245361328,0,0.09896434617988636,1.7073162272900992,41.83098602294922,-3.2608941409216965,41.26760482788086,-1.100842573878844,40.82629013061523,0.09896434617988636
9166,2009-06-16,40.80751037597656,41.03286361694336,40.53520965576172,40.95774459838867,2245233.0,0.00023010789264454878,2.312478576053423,0.20512727026506175,51.84589831892281,53.40485641500431,0.5066981595810915,0.29526666149700276,-1.7500710500532648,-2.5564232249367294,29.850083661102865,0.4976539611816406,0.4344493900200206,-0.32770099639892436,-1.128992096746984,0.47359010394913525,-0.7283465465729577,0.072944553775109,1.2404999930419862,20.138863418996916,-30.52494645033318,0.4006455501740306,6,0.4882640838623047,0.0751190185546875,-1.8615007400512695,-2.9906082153320312,4.384979248046875,1,0.10308331597716247,-1.1956520779146225,40.79812240600586,1.7073162272900992,41.83098602294922,-3.2608941409216965,41.26760482788086,0.10308331597716247
9167,2009-06-17,41.52112579345703,41.82159423828125,41.12676239013672,41.36150360107422,2386985.0,0.017487354923288123,-1.2089548618690726,-1.0624888911459258,56.5846434066551,53.36725391200337,-0.24439412569525842,-0.4051007767669006,-2.3425468072816784,-3.3033866805915864,29.211618074918995,1.0140838623046875,0.4158635164255742,0.36431827545165874,-0.4548347620586952,1.1834713129620127,-0.04525824330351469,0.7738947942068322,0.4663725470312414,72.9165549909864,19.29553475570505,0.4095765187551761,6,-0.22535133361816406,-0.5727691650390625,-2.3896703720092773,-3.7042236328125,3.4741783142089844,2,0.08525552909390366,2.312478576053423,40.80751037597656,-1.1956520779146225,40.79812240600586,1.7073162272900992,41.83098602294922,0.08525552909390366
9168,2009-06-18,42.45070266723633,42.77934265136719,41.530517578125,41.671363830566406,2776455.0,0.022388045989007788,-1.3539833826484937,4.882396520409139,62.499993522554185,54.0420260830816,-1.1194722110204367,-1.2844264268729262,-3.1500954265914984,-4.2684411407601885,28.594749967414845,1.2582168579101562,0.3377754732889784,1.2201862335205078,0.22331659392798286,2.2170558731130328,0.7217514137242418,1.7186210533167738,-1.9154930114746094,85.35559234793962,27.716541453390043,0.49843481979626375,6,-0.793426513671875,-1.1643180847167969,-3.025819778442383,-4.633800506591797,2.4788742065429688,3,0.04357444426981294,-1.2089548618690726,41.52112579345703,2.312478576053423,40.80751037597656,-1.1956520779146225,40.79812240600586,0.04357444426981294
9169,2009-06-19,42.33802795410156,42.90140914916992,42.18779373168945,42.65727615356445,3351342.0,-0.002654248482481081,-1.303037764303961,-0.4096397926568412,58.42391049351874,54.15058949614492,-0.9096230509089196,-1.1056804252252732,-2.922358779622378,-4.200205502249432,28.787243034104105,0.7136154174804688,0.2589679666496707,1.0295772552490234,-0.05833306558888296,2.11748757608693,0.48562209483007024,1.5735324156679766,-1.7579356384277318,76.19046083655094,20.43946326054487,0.5439551604189533,6,-0.6197185516357422,-0.9906101226806641,-2.4201879501342773,-4.521125793457031,2.5633811950683594,4,0.05522288276242371,-1.3539833826484937,42.45070266723633,-1.2089548618690726,41.52112579345703,2.312478576053423,40.80751037597656,0.05522288276242371
9170,2009-06-22,42.36619567871094,42.56338119506836,42.00939178466797,42.122066497802734,2123397.0,0.0006653055413896602,-1.360019825954124,-0.7647002592933361,54.05405405405404,54.40946936356288,-0.9493006647710942,-1.0828771965368276,-2.842754180786102,-4.272350044417642,28.427217181582755,0.5539894104003906,0.2602623010419052,0.9901393890380845,-0.18527716907271952,2.1655559471488885,0.40243110998267895,1.57784766809349,-1.6932506896972654,77.3808813690481,24.525868035910023,0.5877082790554036,6,-0.6478862762451172,-0.8169002532958984,-2.3521108627319336,-4.549293518066406,2.7417869567871094,0,0.05429971284104407,-1.303037764303961,42.33802795410156,-1.3539833826484937,42.45070266723633,-1.2089548618690726,41.52112579345703,0.05429971284104407
9171,2009-06-23,42.53520965576172,42.79812240600586,42.122066497802734,42.375587463378906,2879121.0,0.003989359307418505,-1.0281754614847622,0.6538431488976045,57.62193535921044,55.41622250076035,-1.0260208296857058,-1.2166534161094447,-2.890426015984005,-4.483754954905066,28.40810109357925,0.676055908203125,0.290753205368965,1.0971817016601548,-0.1861528791922069,2.3805162825125166,0.4555144112339704,1.7388489920863393,-1.7731261003417984,79.364936061546,27.85776750165453,0.6416672904261816,6,-0.8169002532958984,-0.9718284606933594,-2.521124839782715,-4.7183074951171875,2.2159652709960938,1,0.05275942010788892,-1.360019825954124,42.36619567871094,-1.303037764303961,42.33802795410156,-1.3539833826484937,42.45070266723633,0.05275942010788892
9172,2009-06-24,42.88262939453125,43.12676239013672,42.45070266723633,42.77934265136719,2740778.0,0.008167815360055952,1.2857124432521667,0.6470700697830035,62.2189033392943,56.27750700540532,-1.1745947591384365,-1.45840364435972,-3.1105701733255486,-4.8505363489682765,28.50851571537142,0.6760597229003906,0.27467078566739644,1.3300474166870089,-0.04115224241404292,2.7012470757880607,0.644447587136483,2.0156472462375348,-2.0349728153613285,84.70579238420251,32.85712147634048,0.6855998295505249,6,-1.0516433715820312,-1.2065715789794922,-3.0845069885253906,-5.065727233886719,1.7183113098144531,2,0.053864706108407656,-1.0281754614847622,42.53520965576172,-1.360019825954124,42.36619567871094,-1.303037764303961,42.33802795410156,0.053864706108407656
9173,2009-06-25,43.50234603881836,43.59624481201172,42.48826217651367,42.79812240600586,2498384.0,0.0144514609537012,1.4842070151130269,6.818141527552076,68.03392861452599,57.49791671914129,-1.6136716023339233,-1.955020770700699,-3.6110453947603744,-5.493104167225539,28.98881901347886,1.1079826354980469,0.34988813973397015,1.8079801559448256,0.24892659063214495,3.3670337212575063,1.0284533732884853,2.587506938601166,-2.51794311099043,94.08270510404246,37.463514594875065,0.7795267826563416,6,-1.4366188049316406,-1.5915470123291016,-3.7112655639648438,-5.685443878173828,0.5821609497070312,3,0.034319024254817254,1.2857124432521667,42.88262939453125,-1.0281754614847622,42.53520965576172,-1.360019825954124,42.36619567871094,0.034319024254817254
9174,2009-06-26,43.408451080322266,43.57746505737305,42.9295768737793,43.46479034423828,3879795.0,-0.0021583883869690235,3.6000297929390737,-0.08000195007800312,63.297043234100485,59.39781226031511,-1.4220223632491553,-1.7294173278179414,-3.4083470915781646,-5.434532629570867,29.551885572704833,0.64788818359375,0.48799930643460243,1.574179077148436,-0.07487519965894762,3.22323335395582,0.7496519387447478,2.3987062155521244,-2.2151008017596325,88.16565060194623,32.586292678140154,0.8245271384036912,6,-1.3427238464355469,-1.4976520538330078,-3.5328636169433594,-5.591548919677734,0.3192481994628906,4,0.0350421578195077,1.4842070151130269,43.50234603881836,1.2857124432521667,42.88262939453125,-1.0281754614847622,42.53520965576172,0.0350421578195077
9175,2009-06-29,43.7558708190918,43.92488479614258,43.34272384643555,43.57746505737305,1769817.0,0.00800350462002597,1.2545427685034718,-3.1666328119710205,71.38265429756255,61.56856292460842,-1.4592156335506843,-1.9747139193420082,-3.636445206935207,-5.794024800232563,29.8256059016381,0.5821609497070312,0.576322064754649,1.7924907684326143,-0.033628323524638404,3.618609860389867,0.879431222453988,2.7055503144112407,-2.3702889778532352,90.62501322477031,30.83850982072059,0.9130595459786275,6,-1.2300472259521484,-1.6807518005371094,-3.8802833557128906,-5.938968658447266,-0.3004722595214844,0,0.026180220131244658,3.6000297929390737,43.408451080322266,1.4842070151130269,43.50234603881836,1.2857124432521667,42.88262939453125,0.026180220131244658
9176,2009-06-30,43.727699279785156,44.04694747924805,43.05164337158203,43.7558708190918,2379423.0,-0.0006438345021886338,2.2615551930396953,-0.15790711597673623,76.68394873057876,63.80181907171105,-1.0876294792087293,-1.896618705517099,-3.471684109298451,-5.781060641078234,29.338775919593857,0.9953041076660156,0.6114399562600568,1.6708919525146513,-0.31682099166896904,3.6586048966982716,0.6770354804228447,2.664748424606458,-2.088187143056196,80.00004779589243,13.93949115924859,0.9938564720918092,6,-0.9389667510986328,-1.5915489196777344,-3.8192481994628906,-5.910797119140625,-0.01877975463867898,1,0.0315654237118983,1.2545427685034718,43.7558708190918,3.6000297929390737,43.408451080322266,1.4842070151130269,43.50234603881836,0.0315654237118983
9177,2009-07-01,44.64788818359375,44.80751037597656,44.04694747924805,44.04694747924805,2668145.0,0.021043615807932126,-1.531241073298928,-21.331482735274204,78.57144238997466,65.58753561253556,-1.6959960166343677,-2.7156993224855697,-4.254790826409362,-6.70976122501439,29.02210727653071,1.0798110961914062,0.8438686941365461,2.4384986877441435,0.1533881242352777,4.723609251253009,1.2959434059897106,3.5810539694985764,-2.7194838057625006,93.1175028002704,23.440390891434063,1.142555281754433,7,-1.2394371032714844,-2.1314563751220703,-4.739437103271484,-6.830986022949219,-1.3051643371582031,2,0.002313362341783032,2.2615551930396953,43.727699279785156,1.2545427685034718,43.7558708190918,3.6000297929390737,43.408451080322266,0.002313362341783032
9178,2009-07-02,43.962440490722656,44.3286361694336,43.63380432128906,44.13145446777344,2287514.0,-0.015352298188270552,1.466665763850294,-0.2812490081443253,67.65162284941651,66.61283698541308,-0.864464797371248,-1.923272604772606,-3.4168157746554613,-6.031650025920953,28.85327394503574,1.0140838623046875,1.0396487081023835,1.6225345611572237,-0.7528120992822593,3.997881221596707,0.43486123093747864,2.810207891376969,-1.6309612731510654,55.00001015663564,-12.283509101627388,1.1876733302197424,7,-0.5539894104003906,-1.4460086822509766,-4.053989410400391,-5.943660736083984,-0.6854438781738281,3,0.014523766344541,-1.531241073298928,44.64788818359375,2.2615551930396953,43.727699279785156,1.2545427685034718,43.7558708190918,0.014523766344541
9179,2009-07-06,44.89201736450195,44.98591613769531,43.73708724975586,43.7652587890625,2468031.0,0.02114479686302828,-1.1111100363380764,-6.666659143231165,84.49365339147897,69.9950146895714,-1.557440894522287,-2.692889495606039,-4.172653821335899,-6.933696945566979,29.443443926513947,1.2488288879394531,1.187055420860645,2.3629096984863267,-0.1950698775542108,4.920889274526864,1.083919910466058,3.6418994865065955,-2.2138937847536653,95.1455257583945,20.20162966690671,1.2789897880202676,7,-1.3380260467529297,-2.2863826751708984,-4.882627487182617,-6.873237609863281,-1.5399055480957031,0,-0.017987838893938735,1.466665763850294,43.962440490722656,-1.531241073298928,44.64788818359375,2.2615551930396953,43.727699279785156,-0.017987838893938735
9180,2009-07-07,44.81690216064453,45.52112579345703,44.76056289672852,44.845069885253906,4295145.0,-0.001673241887249599,-9.799902497157156,-0.024998899696316183,83.4115982055664,72.86053278361095,-1.2271865383181932,-2.509027998488378,-3.9159446297179485,-6.8343575797561655,29.90907545571203,0.7605628967285085,1.21742411573765,2.1370903015136733,-0.5902664295181808,4.864447032545527,0.7734119359977427,3.500768667029604,-1.7695317716247203,71.48294611962433,-9.964076641826722,1.3636783655159284,7,-0.8309879302978516,-1.7887344360351562,-4.800469398498535,-6.798122406005859,-1.3896713256835938,1,-0.024303395110959913,-1.1111100363380764,44.89201736450195,1.466665763850294,43.962440490722656,-1.531241073298928,44.64788818359375,-0.024303395110959913
9181,2009-07-08,44.88262939453125,45.14553833007813,44.50704193115234,44.89201736450195,2459085.0,0.0014665724474021147,1.4727321076385425,0.3332881906825569,81.40352552771728,74.9921574712135,-1.0336099719114813,-2.413017721653162,-3.7892131938796396,-6.872833649472014,30.253590518329005,0.6384963989257955,1.3121491248245079,2.021596908569336,-0.7884380955931931,4.831631912731865,0.6165794064880714,3.4266144106506005,-1.3899830327127418,66.16917635169277,-15.681206825815408,1.405017502081263,7,-0.8779354095458984,-1.854461669921875,-4.866196632385254,-6.863849639892578,-1.7276992797851562,2,-0.03179918053408071,-9.799902497157156,44.81690216064453,-1.1111100363380764,44.89201736450195,1.466665763850294,43.962440490722656,-0.03179918053408071
9182,2009-07-09,44.441314697265625,44.976524353027344,44.10328674316406,44.95774459838867,2192729.0,-0.009832639112703045,2.152542606300568,55.00975213327916,70.46333848092867,75.26209190081381,-0.38883428335954306,-1.7781551650044634,-3.1705242811313212,-6.407606889698435,31.361222274034816,0.8732376098632812,1.450255617681158,1.3995309829711928,-1.3231265703757202,4.122188536318106,0.03820220629773985,2.760859759644646,-0.5835420377521814,42.78605356240526,-37.02555286120939,1.3613287766734563,7,-0.21596336364746094,-1.41314697265625,-4.281689643859863,-6.422534942626953,-1.1924896240234375,3,-0.01648005188658852,1.4727321076385425,44.88262939453125,-9.799902497157156,44.81690216064453,-1.1111100363380764,44.89201736450195,-0.01648005188658852
9183,2009-07-10,44.35680770874024,44.82629013061523,44.08450698852539,44.2253532409668,2042138.0,-0.0019015411470395538,-2.590892303146664,-0.2545446487269212,70.87378564187934,76.10395216834479,-0.19039792058342186,-1.5287249568803105,-2.9153518130122293,-6.281145440905995,32.51838019064521,0.7417831420898366,1.562421859066447,1.1605638504028377,-1.4877930737376204,3.808920774543296,-0.16361461166739133,2.4847423124730668,1.1643180847167898,34.7369433901752,-43.65180416584626,1.3241784620702284,7,-0.07042312622071023,-1.3286399841308665,-4.19718265533448,-6.33802795410157,-1.107982635498054,4,-0.022861966734925243,2.152542606300568,44.441314697265625,1.4727321076385425,44.88262939453125,-9.799902497157156,44.81690216064453,-0.022861966734925243
9184,2009-07-13,44.995304107666016,45.13615036010742,44.48826217651367,44.6009407043457,2313606.0,0.014394552536745486,-1.0909046141724528,2.999999999999838,74.13792982679801,76.41009389381539,-0.6483035076620993,-2.0216549331954212,-3.451250155145786,-6.876097396381553,33.685120730038115,0.7793426513671804,1.6414306055055832,1.6408443450927734,-1.0419494369409819,4.323638127126529,0.2994474540758958,2.982241236109651,0.4970893096923845,63.39866330678888,-14.493081215905981,1.3413968910168768,7,-0.7089195251464844,-1.9671363830566406,-4.650233268737793,-6.976524353027344,-1.7183074951171875,0,-0.0381885961033972,-2.590892303146664,44.35680770874024,2.152542606300568,44.441314697265625,1.4727321076385425,44.88262939453125,-0.0381885961033972
9185,2009-07-14,44.8356819152832,45.23943710327149,44.75117492675781,44.95774459838867,2368986.0,-0.0035475300267081566,-2.3548699937094217,-0.30951828206616366,71.15719661487667,75.79601032540404,-0.35693795740537837,-1.6274814392093475,-3.2278181867753375,-6.681213038807911,35.12281174243331,0.488262176513679,1.6263010238345998,1.2793441772460952,-1.192886045848418,3.7515744003406084,0.043229065698838554,2.515459288793352,0.6285537734985382,65.0407255960202,-12.141505646661102,1.2361151115472562,7,-0.25821685791015625,-1.8075141906738281,-4.253521919250488,-6.816902160644531,-0.9389686584472656,1,-0.0330890495137367,-1.0909046141724528,44.995304107666016,-2.590892303146664,44.35680770874024,2.152542606300568,44.441314697265625,-0.0330890495137367
9186,2009-07-15,45.01408386230469,45.19248962402344,44.58216094970703,45.19248962402344,2616173.0,0.003979017144393415,5.8420287375983575,1.461591349459341,70.23173796229918,74.86937650010677,-0.37289009185986544,-1.5542670142070847,-3.365054148033714,-6.812762466593924,36.85047853393834,0.6103286743164062,1.6792566266640847,1.2474174499511719,-0.9394254887223568,3.4342603886247005,0.153995980614404,2.3408389192879397,0.42255725247192544,80.48771626183239,4.081305813743143,1.093421469336765,7,-0.4366188049316406,-1.9859161376953125,-3.988262176513672,-6.995304107666016,-1.0516433715820312,2,-0.035252367507863425,-2.3548699937094217,44.8356819152832,-1.0909046141724528,44.995304107666016,-2.590892303146664,44.35680770874024,-0.035252367507863425
9187,2009-07-16,45.06103134155274,45.33333206176758,44.82629013061523,44.95774459838867,1853207.0,0.0010429508993599068,-1.7692403850159737,-0.5789428669175903,66.60001202546158,74.75253085300068,-0.3967977025093532,-1.393880976252312,-3.343106126857741,-6.795616886294319,37.859220815720505,0.5070419311523509,1.6600453963609283,1.1173696517944407,-0.8679565717970306,3.102695875385912,0.12470653999870507,2.1100327635901763,0.3485670906988503,78.19544738096168,3.858701995654087,0.9926631117957353,7,-0.43192481994629617,-2.0328636169433665,-4.021124839782722,-7.04225158691407,-0.6009368896484446,3,-0.04230043498913327,5.8420287375983575,45.01408386230469,-2.3548699937094217,44.8356819152832,-1.0909046141724528,44.995304107666016,-0.04230043498913327
9188,2009-07-17,44.30046844482422,45.11737060546875,44.06572723388672,45.11737060546875,3189462.0,-0.01687850619670961,1.5747107113838223,-7.909070763775493,58.318729833473846,71.84420601322233,0.4657338540206055,-0.5139851326935769,-2.5092596736453316,-5.983728411179108,37.65209678739036,1.0516433715820312,1.6040401594876172,0.26431846618652344,-1.5966107732733335,2.1252477056463803,-0.6661461535434015,1.1947830859164483,1.0826281585528506,18.5184850810274,-51.83546231484447,0.9304646197299282,7,0.49295806884765625,-1.2723007202148438,-3.260561943054199,-6.281688690185547,-0.046947479248046875,4,-0.02373887700288868,-1.7692403850159737,45.06103134155274,5.8420287375983575,45.01408386230469,-2.3548699937094217,44.8356819152832,-0.02373887700288868
9189,2009-07-20,44.67605590820313,44.76056289672852,44.140846252441406,44.43192672729492,1946927.0,0.00847818265955147,2.0000092333545014,-0.2988475152466162,58.536566376642185,69.0803135877863,0.06290589798872048,-0.743554893841285,-2.795093603340028,-6.298538527716239,37.33833470889832,0.6197166442871165,1.457178568627711,0.5230045318603587,-1.1754198906767144,2.2214289543974317,-0.32620767940817785,1.3722167431288952,0.657276153564446,48.148181585639826,-18.83023756995963,0.849212211268537,7,0.023473739624016332,-1.647888183593757,-3.55633735656739,-6.65727615356446,-0.4976501464843821,0,-0.03194621382633922,1.5747107113838223,44.30046844482422,-1.7692403850159737,45.06103134155274,5.8420287375983575,45.01408386230469,-0.03194621382633922
9190,2009-07-21,44.66666793823242,45.18309783935547,44.36619567871094,44.920188903808594,1560651.0,-0.00021013426050853212,1.096397926568412,-1.038470553307156,58.74128605875938,66.56228698012433,0.054470155614957605,-0.5828685907097437,-2.6996593245389917,-6.220164583096732,37.44992885377423,0.8169021606445312,1.4379764686197802,0.3985929489135742,-1.0887859730569929,1.8859718708841413,-0.3450965120717058,1.1422824098988542,0.615959930419919,47.407574594863,-17.183286715632924,0.7436894609852823,7,0.03286170959472656,-1.6385002136230469,-3.5469493865966797,-6.549297332763672,-0.338031768798821,1,-0.03111204371916232,2.0000092333545014,44.67605590820313,1.5747107113838223,44.30046844482422,-1.7692403850159737,45.06103134155274,-0.03111204371916232
9191,2009-07-22,44.77934265136719,45.06103134155274,44.43192672729492,44.78873062133789,1341687.0,0.002522568132697467,1.2711792046823567,0.0370303495388134,51.44032233795328,64.44861851979371,-0.08313956723532812,-0.54683470433244,-2.725928679972384,-6.265646193938494,37.36948959110205,0.6291046142578196,1.2279180122534044,0.39906101226806356,-0.858771039624159,1.6568930641602861,-0.22985501367804773,1.0279770382141749,0.45460919189452653,56.29636317127853,-4.49249313236902,0.6289160259461103,7,-0.07981300354003906,-1.7511749267578125,-3.6643190383911133,-6.657278060913086,-0.6854438781738281,2,-0.019710637590261815,1.096397926568412,44.66666793823242,2.0000092333545014,44.67605590820313,1.5747107113838223,44.30046844482422,-0.019710637590261815
9192,2009-07-23,45.19248962402344,45.46479034423828,44.75117492675781,44.8356819152832,1835315.0,0.009226284893747438,-1.714286750676504,-38.00690776107273,64.33266540904876,63.72182738281255,-0.4230109016756387,-0.8201073116756703,-3.053050271076742,-6.594122543220671,37.15468980165956,0.7136154174804688,1.0303138817205308,0.6967149734497085,-0.3953732085760251,1.788803155475442,0.15067088243684168,1.2427590644625752,-1.1267623901367188,80.5369237313091,18.23029352400637,0.5460440910128684,7,-0.4272308349609375,-1.8685455322265625,-4.103287696838379,-6.455400466918945,-1.5117378234863281,3,-0.027217998909423002,1.2711792046823567,44.77934265136719,1.096397926568412,44.66666793823242,2.0000092333545014,44.67605590820313,-0.027217998909423002
9193,2009-07-24,44.995304107666016,45.24882507324219,44.77934265136719,45.0704231262207,1868649.0,-0.004363236413791216,1.173917651422818,-0.21053081734110227,51.45119553728966,61.20107912842272,-0.14050562059734517,-0.532647400117007,-2.7543136999468345,-6.313453012161638,36.57147731155857,0.469482421875,0.8557473382092411,0.42488155364990376,-0.5820734099960418,1.4318365172958494,-0.07859592817306549,0.928359035472873,-0.9015956115722688,64.5388170481525,6.12228363678625,0.503477481822971,7,-0.23004531860351562,-1.469482421875,-3.8732385635375977,-6.258214950561523,-0.7793426513671875,4,-0.011894789164688224,-1.714286750676504,45.19248962402344,1.2711792046823567,44.77934265136719,1.096397926568412,44.66666793823242,-0.011894789164688224
9194,2009-07-27,44.9295768737793,45.1643180847168,44.54460144042969,45.11737060546875,1914870.0,-0.0014607576321619131,3.400010833796027,2.4999492179565306,51.58728538033694,59.026644546807205,-0.09508106522766724,-0.36587690645108495,-2.6096189511328376,-6.16452603540931,35.80858764343825,0.6197166442871094,0.7938751964769892,0.2830980300903292,-0.5727702400373076,1.138966300217966,-0.14483610497348565,0.711032165154144,-0.8084467407226583,51.281988957949935,-5.2552864645195,0.427934135063817,7,-0.16431808471679688,-1.1643180847167969,-3.4577465057373047,-5.774646759033203,-0.854461669921875,0,-0.01504701257486507,1.173917651422818,44.995304107666016,-1.714286750676504,45.19248962402344,1.2711792046823567,44.77934265136719,-0.01504701257486507
9195,2009-07-28,44.90140914916992,45.03286361694336,44.49765396118164,44.67605590820313,1976427.0,-0.0006269305559788441,1.1923043868901129,-1.2000040626459636,50.26738606898484,56.80838322532783,-0.06326214194537982,-0.2608625803448774,-2.49452338417089,-6.032237666848729,34.71678016690856,0.5352096557617188,0.7365723747923596,0.1976533889770522,-0.5542730854513991,0.9495798634055035,-0.1783098482371699,0.5736166261912743,-0.7534058118896496,45.45444472759908,-9.456969338276295,0.3759632372142246,7,-0.13615036010742188,-1.1361503601074219,-3.3685455322265625,-5.586854934692383,-1.089202880859375,1,-0.016102019984478355,3.400010833796027,44.9295768737793,1.173917651422818,44.995304107666016,-1.714286750676504,45.19248962402344,-0.016102019984478355
9196,2009-07-29,45.10798263549805,45.23943710327149,44.7042236328125,44.741783142089844,3412580.0,0.004600601411903327,-1.4255201445254408,1.6250021159543466,60.171958796009,56.09415508872198,-0.2850962795954217,-0.3781127169502767,-2.6290466697858363,-6.13902895938503,34.1861549854639,0.5352134704589915,0.5962194361828494,0.33521270751953125,-0.2805577154664505,0.950983130505513,0.027327496026536835,0.6430979190125257,-0.9336435580786144,63.10678462818849,6.386410429691445,0.30788521149299225,7,-0.3427238464355469,-1.286386489868164,-3.474180221557617,-5.629108428955078,-1.0798149108886719,2,-0.01727735138062092,1.1923043868901129,44.90140914916992,3.400010833796027,44.9295768737793,1.173917651422818,44.995304107666016,-0.01727735138062092
9197,2009-07-30,44.75117492675781,46.21596145629883,44.610328674316406,46.21596145629883,5670912.0,-0.007910079056815178,1.1923095954269047,-3.999968749023407,55.555579439503326,55.787138378280815,0.02585496485731653,-0.013882011873597833,-2.2010332402564643,-5.6661094642560315,33.392106584755155,1.6056327819824219,0.4740598028238949,-0.026759338378909092,-0.6398464794500214,0.5863278026922032,-0.3333029089144688,0.2797842321566506,-0.5510268240020011,14.754109278844874,-42.898567786666725,0.30654357053555736,7,0.4272289276123047,-0.4178428649902344,-3.1103296279907227,-5.272300720214844,-0.41314697265625,3,-0.01468734965372831,-1.4255201445254408,45.10798263549805,1.1923043868901129,44.90140914916992,3.400010833796027,44.9295768737793,-0.01468734965372831
9198,2009-07-31,44.6009407043457,44.96713638305664,44.441314697265625,44.441314697265625,3034931.0,-0.0033571011857899125,-5.588170629704863,-0.1089756110264724,43.55831661328721,54.12288840457471,0.24942293363749712,0.19672592683684798,-1.9762384026438298,-5.402006981626343,33.15756196143514,0.5258216857910156,0.3392620385125724,-0.20891857147216797,-0.69694849946098,0.2791113565166441,-0.45293353546657755,0.035096392522241615,-0.32016006744817105,8.994804530397904,-45.95106193722599,0.24401496399440653,7,0.6901378631591797,-0.24882888793945312,-2.847418785095215,-5.009389877319336,0.5258216857910156,4,-0.020631603039685142,1.1923095954269047,44.75117492675781,-1.4255201445254408,45.10798263549805,1.1923043868901129,44.90140914916992,-0.020631603039685142
9199,2009-08-03,44.08450698852539,44.88262939453125,43.88732528686523,44.88262939453125,2694876.0,-0.01157898707212679,1.494113935848371,-4.999952204564464,39.01096693401322,51.930630724047354,0.7522256120536781,0.6846642296507852,-1.3833510700139016,-4.76860444501726,32.10040256061005,0.9953041076660227,0.21608251917280796,-0.6849767684936552,-1.26863223448985,-0.10132130249746041,-0.976804501491749,-0.39314903549556135,2.1314544677734375,8.46769041245822,-43.334027492755254,0.2918277329980959,8,0.9671363830566406,0.4882621765136719,-2.0962438583374023,-4.258214950561523,1.0140838623046875,0,0.0029818745122329737,-5.588170629704863,44.6009407043457,1.1923095954269047,44.75117492675781,-1.4255201445254408,45.10798263549805,0.0029818745122329737
9200,2009-08-04,43.727699279785156,44.2253532409668,43.59624481201172,44.08450698852539,2597855.0,-0.00809372119854046,-1.030309931981164,0.44705887975987346,32.114891369145624,49.783360616402064,1.0748674210909073,1.0073342361393571,-0.9602271418910533,-4.308309084379928,30.4806380351097,0.6291084289550781,0.17789617531487778,-0.9873243331909194,-1.7330988631661342,-0.24154980321570463,-1.3602115981785232,-0.6144370682033156,2.441689453125001,5.017888788091033,-41.37254466673193,0.3728872649876066,8,1.1784038543701172,0.9061031341552734,-1.739436149597168,-3.901407241821289,1.5962448120117259,1,0.007944985210618594,1.494113935848371,44.08450698852539,-5.588170629704863,44.6009407043457,1.1923095954269047,44.75117492675781,0.007944985210618594
9201,2009-08-05,43.45539855957031,43.84037780761719,43.2957763671875,43.671363830566406,2937377.0,-0.006227190652601466,-1.0350957220852162,0.6052707542631101,28.992652292003783,45.85669249228595,1.2735435549446592,1.2303065004763596,-0.6324882444149509,-3.9377012258226927,29.032728174626293,0.5446014404296875,0.10001737081679352,-1.1882635116577163,-2.1171641091103552,-0.2593629142050773,-1.6527138103840358,-0.7238132129313968,2.6110644165039076,5.466166955581189,-35.37679785634634,0.4644502987263194,8,1.3004703521728516,1.1784038543701172,-1.1549272537231445,-3.4647865295410156,1.9812202453613281,2,0.008210894861569562,-1.030309931981164,43.727699279785156,1.494113935848371,44.08450698852539,-5.588170629704863,44.6009407043457,0.008210894861569562
9202,2009-08-06,43.70891952514648,44.09389877319336,43.35211181640625,43.56807327270508,2529695.0,0.005834049944994257,-1.59017769134454,-0.6521708411346687,41.07649866323845,44.70394839516915,0.8799871898257337,0.9687724787708802,-0.8037792529502852,-4.104086063176091,28.25086477834631,0.7417869567871094,0.022306855534274916,-0.898122787475593,-1.914260630699502,0.11801505574831594,-1.406191709087544,-0.3900538658636421,2.191302254394543,24.718980592827847,-18.165163354785832,0.5080689216119534,8,1.0469493865966868,1.0469493865966868,-1.2464780807495046,-3.657276153564446,1.8497657775879048,3,0.007303959991031839,-1.0350957220852162,43.45539855957031,-1.030309931981164,43.727699279785156,1.494113935848371,44.08450698852539,0.007303959991031839
9203,2009-08-07,43.34272384643555,44.056339263916016,43.34272384643555,44.056339263916016,2045865.0,-0.00837805378602996,1.0,-5.066626943286101,29.82956479988536,42.28642388623009,1.1031166262191192,1.3229273583636427,-0.3603351203906726,-3.651549284817875,27.451139794187295,0.7136154174804688,-0.028392535162915067,-1.2136142730712862,-2.373379410458732,-0.05384913568384064,-1.7934968417650055,-0.633731704377567,2.4012312083642655,2.9585272510481175,-37.637971507611105,0.5798825686937211,8,1.4131450653076172,1.4131450653076172,-0.3802824020385742,-2.910799026489258,1.9718284606933523,4,0.022963580027697494,-1.59017769134454,43.70891952514648,-1.0350957220852162,43.45539855957031,-1.030309931981164,43.727699279785156,0.022963580027697494
9204,2009-08-10,43.27699661254883,43.56807327270508,43.24882507324219,43.38028335571289,1753842.0,-0.0015164536986551624,-2.999856617119916,0.14473726412572835,29.329617180247723,39.960005120814856,1.016688809540085,1.3210539739690574,-0.21471423233332132,-3.4860929617778282,26.308623838990496,0.3192481994628906,-0.18968232727166878,-1.1934261322021484,-2.4654246919744125,0.07857242757011562,-1.829425412088284,-0.5574268523160129,2.3200677209942455,2.8848670461070895,-35.32783778094719,0.6359992798861333,8,1.4553966522216797,1.4553966522216797,-0.31455516815185547,-2.845071792602539,2.4600906372070312,0,0.042742471113430325,1.0,43.34272384643555,-1.59017769134454,43.70891952514648,-1.0350957220852162,43.45539855957031,0.042742471113430325
9205,2009-08-11,43.35211181640625,43.57746505737305,43.20187759399414,43.22065734863281,2258972.0,0.0017356843066056449,-3.44445447569178,-1.2727138425173585,28.531064368934622,36.44435018447326,0.7808041624846211,1.1901123283902706,-0.22557794122607078,-3.454932332345507,24.995574996371808,0.37558746337890625,-0.27683437285213586,-1.0441324234008817,-2.3969122246118744,0.30864737781011087,-1.7205223240063816,-0.3677425227953819,2.05709337631275,16.842001727691823,-18.294932898941482,0.6763899006054971,8,1.3568077087402344,1.3568077087402344,-0.27229881286621094,-2.830984115600586,2.197185516357422,1,0.040285904451899945,-2.999856617119916,43.27699661254883,1.0,43.34272384643555,-1.59017769134454,43.70891952514648,0.040285904451899945
9206,2009-08-12,43.42723083496094,43.802818298339844,43.11737060546875,43.32394409179688,2584649.0,0.0017327649197993455,-1.6545427685034717,0.7857225769007005,20.440248358330848,32.54264673100965,0.49416472408216094,1.0435163839525643,-0.2563451342796981,-3.418661522218841,24.00844503230036,0.6854476928710938,-0.3681228777165515,-0.8896707534790025,-2.275609060627694,0.4962675536696892,-1.5826399070533483,-0.19670159990465663,1.7612415978855793,31.730803036044236,2.240136613633844,0.6929691535743449,8,0.6150226593017578,1.2394351959228516,0.07981014251708984,-2.638498306274414,2.41314697265625,2,0.0436756666351612,-3.44445447569178,43.35211181640625,-2.999856617119916,43.27699661254883,1.0,43.34272384643555,0.0436756666351612
9207,2009-08-13,43.154930114746094,43.66197204589844,43.154930114746094,43.66197204589844,2686676.0,-0.0062702759300883315,1.0,-4.909070763776375,19.938661392692822,29.918240595388053,0.5768926969802308,1.2286905673052075,0.06653332936080858,-3.054464135452619,22.846519388588227,0.5070419311523438,-0.4691587713150014,-1.0666664123535128,-2.4985371967452323,0.36520437203820677,-1.7826018045493726,-0.350731020157653,1.7850100988150928,4.000081252920027,-20.187377384949322,0.7159353921958613,8,0.8450698852539062,1.5117359161376953,0.36150074005126953,-2.3661975860595703,2.723003387451179,3,0.05287202838977345,-1.6545427685034717,43.42723083496094,-3.44445447569178,43.35211181640625,-2.999856617119916,43.27699661254883,0.05287202838977345
9208,2009-08-14,43.24882507324219,43.42723083496094,43.0704231262207,43.22065734863281,3146649.0,0.0021757643505952995,-1.171445153801509,-0.05555304774372169,22.796317677494116,28.116612900219263,0.30288126287180006,1.1088192350489976,0.033220325666007966,-3.047037425784602,22.814355433536313,0.3568077087402344,-0.6377030190844266,-0.9201892852783189,-2.41568934691297,0.5753107763563321,-1.6679393160956408,-0.17243925446099695,1.4724067873479072,24.358700577625225,3.449866745168741,0.7477500308173249,8,0.3990631103515625,1.3943672180175781,0.37793445587158203,-2.4178390502929688,2.3004722595214844,4,0.05340862383152434,1.0,43.154930114746094,-1.6545427685034717,43.42723083496094,-3.44445447569178,43.35211181640625,0.05340862383152434
9209,2009-08-17,43.24882507324219,43.32394409179688,42.79812240600586,42.79812240600586,3286484.0,0.0,-1.3333417972221833,16.000677139761645,23.00609024327312,27.10452388623343,0.19207198837671768,1.0502596853376076,0.10292156641052941,-2.949334845265767,22.603538899924892,0.5258216857910227,-0.7778346880822227,-0.848827743530272,-2.3782775832461027,0.6806220961855587,-1.613552663388191,-0.08410282367235311,1.2412935645361927,44.859610821072614,25.93799145124002,0.7647249198579155,8,0.19718551635742188,1.2582168579101562,0.4084510803222656,-2.4178390502929688,3.0422554016113352,0,0.04776377694396072,-1.171445153801509,43.24882507324219,1.0,43.154930114746094,-1.6545427685034717,43.42723083496094,0.04776377694396072
9210,2009-08-18,43.27699661254883,43.46479034423828,43.0704231262207,43.23943710327149,1772799.0,0.0006513827660967753,-1.1000020313230006,0.08333544930552216,18.241043638442335,25.909900702504377,0.10420301606269788,0.9619595418766238,0.12381565491341462,-2.8807470450696684,22.03163868059707,0.3943672180175781,-0.8698539168855532,-0.7511726379394545,-2.2979464577192275,0.7956011818403184,-1.524559547829341,0.022214271950431907,0.942402628145949,47.66359753203607,32.912921894794465,0.7733869098898857,8,0.16901397705078125,1.2300453186035156,0.380279541015625,-2.0751190185546875,2.863849639892578,1,0.05684522563411187,-1.3333417972221833,43.24882507324219,-1.171445153801509,43.24882507324219,1.0,43.154930114746094,0.05684522563411187
9211,2009-08-19,43.89671325683594,43.89671325683594,43.04225540161133,43.04225540161133,2697219.0,0.014319770150302169,1.0,22.74944139752614,36.41787859090153,25.392276250022498,-0.4987821324817219,0.28746668002374065,-0.42106575479040487,-3.388173762621115,21.647275826031414,0.8544578552246094,-0.8940041248379771,-0.08732452392577983,-1.5936960027531129,1.4190469549015532,-0.8405102633394463,0.6658612154878867,0.09528169030861022,100.0,81.72817910057671,0.7531857394136662,8,-0.469482421875,0.6103286743164062,-0.09389686584472656,-2.2206573486328125,2.197185516357422,2,0.03764710278554584,-1.1000020313230006,43.27699661254883,-1.3333417972221833,43.24882507324219,-1.171445153801509,43.24882507324219,0.03764710278554584
9212,2009-08-20,43.962440490722656,44.01877975463867,43.671363830566406,43.82159423828125,1720188.0,0.0014973156077120464,1.7406861269936804,0.16483698005723443,39.570505127543626,26.474602953095637,-0.5864354966980514,0.13161003457862108,-0.39572663771467376,-3.3339419196005906,20.905198349809584,0.3474159240722656,-0.8585100230709628,0.039905166625977984,-1.3550440642935229,1.4348543975454788,-0.6575694488337689,0.7373797820857249,-1.1643180847167969,95.38451441929072,72.80224277064733,0.69747461545975,8,-0.5539894104003906,0.5446014404296875,-0.1596240997314453,-1.3990612030029297,2.629108428955071,3,0.04271685775249057,1.0,43.89671325683594,-1.1000020313230006,43.27699661254883,-1.3333417972221833,43.24882507324219,0.04271685775249057
9213,2009-08-21,44.4600944519043,44.64788818359375,43.97183227539063,44.11267471313477,1586744.0,0.011319980320170453,-1.1492638676659892,2.4666594442337395,56.172853438460834,29.45718475956376,-1.0157378382750224,-0.43025580652001594,-0.8088809429330865,-3.709774035186598,20.3944961008404,0.6854476928710938,-0.7675676244633252,0.5643196105957031,-0.7628666040079395,1.8915058251993457,-0.09927349670611818,1.2279127178975244,-1.637558898925782,89.8477021272208,62.77511834687258,0.6635931073018203,8,-0.7370891571044922,0.046947479248046875,-0.6314573287963867,-1.8685455322265625,1.971832275390625,4,0.031890149307414406,1.7406861269936804,43.962440490722656,1.0,43.89671325683594,-1.1000020313230006,43.27699661254883,0.031890149307414406
9214,2009-08-24,44.25352096557617,44.53520965576172,44.037559509277344,44.53520965576172,1238489.0,-0.004646267374703639,2.5333342361496687,-0.8108022048005085,59.09091508656229,32.852723728189055,-0.7331787264089868,-0.29189314883352324,-0.5366282412594359,-3.3957360925157545,20.280699106058485,0.497650146484375,-0.7600852034816583,0.39154891967773153,-0.8568726940450446,1.6399705334005077,-0.232661887183653,1.015759726539116,-1.3579713073730488,75.43851729717016,43.693458649223885,0.6242108068613864,8,-0.5305156707763672,0.2535209655761719,-0.3427238464355469,-1.6619720458984375,1.971832275390625,0,0.02928075187950485,-1.1492638676659892,44.4600944519043,1.7406861269936804,43.962440490722656,1.0,43.89671325683594,0.02928075187950485
9215,2009-08-25,44.17840576171875,44.48826217651367,44.06572723388672,44.27230072021485,1411125.0,-0.0016973836706880574,-1.647030708567332,0.3333288192516808,63.41469974548231,37.627662771205884,-0.5906396203407738,-0.2885129959869204,-0.36205512835746134,-3.2210479953470994,20.245897710653004,0.4225349426269531,-0.6778249411468664,0.3525838851928711,-0.8078795074210205,1.5130472778067627,-0.22764781111407473,0.9328155814998169,-1.2127625625000036,70.76028671416726,34.216761445473736,0.5802316963069449,8,-0.4554004669189453,0.32863616943359375,-0.3145570755004883,-1.5868568420410156,1.7183074951171875,1,0.047821433949647885,2.5333342361496687,44.25352096557617,-1.1492638676659892,44.4600944519043,1.7406861269936804,43.962440490722656,0.047821433949647885
9216,2009-08-26,44.3286361694336,44.57276916503906,44.13145446777344,44.17840576171875,1696758.0,0.0034005393613598667,-2.6153629800931277,-1.5999837490858406,61.95652653906589,42.29631445413622,-0.6700186615145682,-0.5271510626599181,-0.40933397856800013,-3.2675721305198024,20.014166980658636,0.441314697265625,-0.5765969115946774,0.5417816162109474,-0.48165167291997335,1.5652149053418682,0.03006497164548705,1.0534982607764078,-1.2957031708398574,67.30731669205902,28.059032428911067,0.5117166445654591,8,-0.6056308746337962,0.1784057617187429,-0.46478748321533914,-1.7370872497558665,1.3615036010742116,2,0.04088125057764347,-1.647030708567332,44.17840576171875,2.5333342361496687,44.25352096557617,-1.1492638676659892,44.4600944519043,0.04088125057764347
9217,2009-08-27,44.09389877319336,44.49765396118164,43.90610122680664,44.49765396118164,1423799.0,-0.005295389538785389,1.930254530337673,-2.6875730028945966,65.26726790056063,47.01530892336584,-0.3219366514437425,-0.36277982172701684,-0.09525553330551162,-2.9373867164940606,18.64816657593065,0.591552734375,-0.47686773303296803,0.33990802764892436,-0.5911905125916945,1.2710065678895432,-0.12564124247138864,0.8054572977692374,-0.9963675671996128,25.31691136766861,-17.756667340364316,0.46554927012031067,8,-0.3708934783935547,0.4131431579589844,-0.23005008697509766,-1.502349853515625,1.8779335021972727,3,0.045357749159071536,-2.6153629800931277,44.3286361694336,-1.647030708567332,44.17840576171875,2.5333342361496687,44.25352096557617,0.045357749159071536
9218,2009-08-28,43.68075180053711,44.06572723388672,43.46479034423828,43.79342651367188,1527317.0,-0.00936970837578599,-1.2069023486477588,0.2790669110561201,57.190646357867806,50.81359293609858,0.17759876658330143,-0.02330039604738232,0.36409989909873275,-2.4363721084138774,17.197347767785192,0.6291084289550781,-0.36515155037852054,-0.027229499816897373,-0.8687430065664543,0.8142840069326596,-0.4479862531916794,0.39352725355788465,-0.5212063154393647,19.491478739886382,-27.481551139936386,0.42075675337477886,8,0.1643199920654297,0.8262901306152344,0.3638496398925781,-1.089202880859375,2.6103286743164134,4,0.06663798124245712,1.930254530337673,44.09389877319336,-2.6153629800931277,44.3286361694336,-1.647030708567332,44.17840576171875,0.06663798124245712
9219,2009-08-31,44.21596145629883,44.27230072021485,43.43661880493164,43.43661880493164,2160353.0,0.01225275742060683,-1.1445814977973752,-6.916748484950642,63.218423009616075,55.81107953289567,-0.23020380510187977,-0.577779940859628,-0.11409699710233667,-2.883757868085482,16.735233578267312,0.8356819152832102,-0.20655621913208932,0.5014074325561495,-0.3544205009402148,1.3572353660525138,0.07349346580797089,0.9293213993043281,-0.9968822632612415,68.59502744808367,17.074886597319193,0.42791396674818194,8,-0.37088966369628906,0.2910804748535156,-0.07042121887207031,-1.558685302734375,2.1408462524414134,0,0.050116862734880474,-1.2069023486477588,43.68075180053711,1.930254530337673,44.09389877319336,-2.6153629800931277,44.3286361694336,0.050116862734880474
9220,2009-09-01,44.07511520385742,44.43192672729492,43.86854553222656,44.04694747924805,3292128.0,-0.00318541648315418,-1.9268713212707347,0.0361429270680372,59.718291484085185,58.400014298804955,0.039964088943463594,-0.43170540680799263,0.08239277985433802,-2.6599627124694223,16.79189761343241,0.5633811950683594,-0.05710650979779075,0.34319038391113565,-0.5277309155074406,1.2141116833297119,-0.092270265798156,0.7786510336204273,-0.7988836511975919,56.198230563902825,2.0850298696266876,0.4354606497092892,9,-0.03286170959472656,0.4319267272949219,0.19014358520507812,-1.4178390502929688,2.629108428955078,1,0.048785761016483686,-1.1445814977973752,44.21596145629883,-1.2069023486477588,43.68075180053711,1.930254530337673,44.09389877319336,0.048785761016483686
9221,2009-09-02,43.81220626831055,44.04694747924805,43.71831130981445,44.04694747924805,2191557.0,-0.00596501981516917,1.799986999479979,-8.333694474539545,59.88702574972826,60.657405479047696,0.3236615520414574,-0.14829806256739175,0.39358880479510105,-2.310143837502153,17.198382100799307,0.35680389404296875,0.09493366774034939,0.062441062927248936,-0.7991982953443255,0.9240804211988234,-0.3683786162085383,0.49326074206303616,-0.4811084504133589,35.398210998619426,-24.01900893636421,0.4308196791357882,9,0.23004722595214844,0.6948356628417969,0.4530525207519531,-1.1549301147460938,2.9671363830566406,2,0.04757822456508243,-1.9268713212707347,44.07511520385742,-1.1445814977973752,44.21596145629883,-1.2069023486477588,43.68075180053711,0.04757822456508243
9222,2009-09-03,44.028167724609375,44.028167724609375,43.58685302734375,43.95305252075195,2142993.0,0.004929253162378133,10.750342796201311,-0.31999154966198645,61.30793448372051,61.2279700396321,0.13187170284650307,-0.35744217752478846,0.21821941393444177,-2.4373570813127117,17.235663056352625,0.441314697265625,0.2726119620791607,0.26244010925292827,-0.6077988107729411,1.1326790292787976,-0.1726793507600064,0.6975595692658629,-0.6443982920843254,59.43375978291697,-4.235618796410478,0.4351194600129347,9,-0.023473739624023438,0.47887420654296875,0.2652597427368164,-1.1690139770507812,2.619720458984375,3,0.037747926652180075,1.799986999479979,43.81220626831055,-1.9268713212707347,44.07511520385742,-1.1445814977973752,44.21596145629883,0.037747926652180075
9223,2009-09-04,44.33802795410156,44.33802795410156,43.91549301147461,44.07511520385742,1541907.0,0.0070377725330366125,2.2142598047039366,3.500126961556041,64.50004875195003,61.828984891341854,-0.22029047294830661,-0.6207391217971576,-0.0665896030069888,-2.66461191812337,17.45858232285572,0.4225349426269531,0.35987283778385404,0.5225351333618136,-0.3596050775996247,1.4046753443232518,0.08146502788109444,0.9636052388425327,-0.9036937715337672,90.56585694903302,23.504390279704808,0.4410701054807185,9,-0.33333396911621094,-0.4553985595703125,0.41784000396728516,-1.11737060546875,2.215961456298828,4,0.03684882699294545,10.750342796201311,44.028167724609375,1.799986999479979,43.81220626831055,-1.9268713212707347,44.07511520385742,0.03684882699294545
9224,2009-09-08,45.12676239013672,45.2957763671875,44.36619567871094,44.45070266723633,1886754.0,0.017789118560970874,-1.199999097191815,2.571422353128945,70.47821999690859,62.61382047483366,-0.9746209060069262,-1.3320850174943217,-0.8175641834349037,-3.3711630447208734,18.269327896521887,0.9577484130859375,0.4543471938840895,1.2187812805175753,0.1974630439315206,2.24009951710363,0.7081221622245479,1.7294403988106026,-1.6438860475278858,90.10991463980857,19.744000187786796,0.5106591182930283,9,-0.7605648040771484,-1.079813003540039,-0.30516719818115234,-1.9061050415039062,1.4272270202636719,1,0.025801055139982543,2.2142598047039366,44.33802795410156,10.750342796201311,44.028167724609375,1.799986999479979,43.81220626831055,0.025801055139982543
9225,2009-09-09,45.09859085083008,45.23943710327149,44.995304107666016,45.12676239013672,1316766.0,-0.0006242756584903253,-1.0799843996295517,-0.041670193257158976,65.31102175854781,62.9865421658872,-0.8964674565040909,-1.2293946854311457,-0.7623817079712225,-3.25803865696718,19.203155490426894,0.24413299560547586,0.4519761266067661,1.103285789489746,-0.012225271170770213,2.2187968501502624,0.5455302591594915,1.6610413198200007,-1.506940506746524,88.46141826493803,20.94166255148309,0.5577555303302575,9,-0.7323932647705078,-1.0516414642333984,-0.28638458251953125,-1.8779335021972656,2.018779754638672,2,0.02789924993603221,-1.199999097191815,45.12676239013672,2.2142598047039366,44.33802795410156,10.750342796201311,44.028167724609375,0.02789924993603221
9226,2009-09-10,45.32394409179688,45.32394409179688,44.995304107666016,45.23004531860352,1871312.0,0.004996902047609275,5.999878123095825,-3.333107650643196,66.66669779813361,63.142034376728645,-1.0792874501109395,-1.3759087258096443,-0.9566402895800508,-3.3887698776355606,19.921793913909188,0.3286399841308665,0.46277756275215154,1.2338033676147546,0.004903072887465498,2.4627036623420437,0.6193532202511136,1.8482535149783956,-1.6300461863270925,100.0,34.51762156360466,0.6144501473636439,9,-0.9436626434326243,-1.262910842895515,-0.5539913177490305,-2.1032867431640696,2.0751152038574148,3,0.030453650243237096,-1.0799843996295517,45.09859085083008,-1.199999097191815,45.12676239013672,2.2142598047039366,44.33802795410156,0.030453650243237096
9227,2009-09-11,45.43661880493164,45.48356628417969,45.13615036010742,45.43661880493164,1334658.0,0.002485986499907167,6.400097505484683,0.0,63.19797320706774,63.809515137750864,-1.0968085470936018,-1.3796140290563486,-1.0659349261065785,-3.411653570207278,20.742210681327478,0.3474159240722656,0.4731077840272775,1.232393646240233,-0.05327716881887312,2.518064461299339,0.5895582387106799,1.875229053769786,-1.612317204555687,97.00604046601356,33.17618535988433,0.6428354075295536,9,-0.9765262603759766,-1.2957744598388672,-0.7417831420898438,-2.215961456298828,2.460094451904297,4,0.029551579359373692,5.999878123095825,45.32394409179688,-1.0799843996295517,45.09859085083008,-1.199999097191815,45.12676239013672,0.029551579359373692
9228,2009-09-14,45.55868530273438,45.61502456665039,45.21126937866211,45.21126937866211,1491639.0,0.0026865224792980147,-1.324333227191374,100.0,68.05198094243157,64.34657713028592,-1.0331198478514807,-1.3910802405036193,-1.1610358254339772,-3.432112693581722,21.81888895139836,0.40375518798828125,0.48521433027377725,1.2389671325683693,-0.09925715095734944,2.577191416094088,0.5698549908055099,1.9080792743312287,-1.5684572339780587,95.48863223295808,31.758744574449935,0.669112141762859,9,-0.9577465057373118,-1.352111816406257,-0.802816390991218,-2.3380279541015696,2.028167724609368,0,0.023907689030569834,6.400097505484683,45.43661880493164,5.999878123095825,45.32394409179688,-1.0799843996295517,45.09859085083008,0.023907689030569834
9229,2009-09-15,45.3145523071289,45.59624481201172,45.03286361694336,45.59624481201172,2540771.0,-0.005358648828060697,2.999972915876713,-0.8108220877757442,65.01236942544146,64.93480801265885,-0.6892450853292118,-1.0374434234828058,-0.9221857317783773,-3.0831621581606683,23.308835496218492,0.5633811950683594,0.5052671064359657,0.891547775268549,-0.41721070364605595,2.200306254183154,0.23716853581124298,1.545927014725855,-1.1293486586252897,51.51487171911049,-10.857864023938298,0.6543792394573034,9,-0.7136135101318288,-1.1079788208007741,-0.5586833953857351,-2.0938949584960866,2.253520965576179,1,0.027351855864556462,-1.324333227191374,45.55868530273438,6.400097505484683,45.43661880493164,5.999878123095825,45.32394409179688,0.027351855864556462
9230,2009-09-16,45.73708724975586,45.73708724975586,45.12676239013672,45.23004531860352,1985906.0,0.009324486751256966,1.4073940324109602,-1.7999837495259572,67.36111045803548,65.76526186913743,-0.951273536785223,-1.3346530710068976,-1.3427810473841078,-3.3948097012421456,24.721327245117752,0.6103248596191406,0.5968402509287074,1.1910781860351562,-0.1265679235345516,2.508724295604864,0.5322551312503023,1.8499012408200102,-1.3803050910746393,100.0,36.671327387983524,0.658823054784854,9,-1.0751171112060547,-1.469482421875,-1.0046939849853516,-2.516429901123047,1.8122100830078125,2,0.017860826077176428,2.999972915876713,45.3145523071289,-1.324333227191374,45.55868530273438,6.400097505484683,45.43661880493164,0.017860826077176428
9231,2009-09-17,45.54929733276367,45.7558708190918,45.14553833007813,45.7558708190918,2142780.0,-0.004105856500365324,4.9091076968532334,-0.407409079281969,68.149867083778,66.52547660247714,-0.5488855147476954,-1.0716518533607484,-1.1573125570858593,-3.092950132663873,25.592385556729063,0.6103324890136648,0.6248459949801699,0.920659065246582,-0.4323383193049395,2.2736564497981036,0.24416037297081772,1.5971577575223463,-0.999272461332005,71.42857142857143,3.155691309002961,0.6764986922757613,9,-0.7136154174804688,-1.2723007202148438,-0.8403778076171875,-2.3286399841308594,1.58685302734375,3,0.0344258498929062,1.4073940324109602,45.73708724975586,2.999972915876713,45.3145523071289,-1.324333227191374,45.55868530273438,0.0344258498929062
9232,2009-09-18,45.84037780761719,46.10328674316406,45.37089157104492,45.68075180053711,2138733.0,0.006390449291171496,1.136995297325876,-0.7727323090559906,77.77778868129658,68.0007810390712,-0.6211958770899741,-1.2804791743747757,-1.4331528724833476,-3.274006917829624,26.489316117366236,0.7323951721191406,0.6921869590443066,1.117842674255371,-0.2996064756200667,2.535291824130809,0.4091180993176522,1.82656724919309,-1.0974175845598992,75.43878405587925,0.9542664195268031,0.7087245749377201,9,-0.6056365966796875,-1.3896732330322266,-1.4859180450439453,-2.464792251586914,1.5305137634277344,4,0.034002370019256434,4.9091076968532334,45.54929733276367,1.4073940324109602,45.73708724975586,2.999972915876713,45.3145523071289,0.034002370019256434
9233,2009-09-21,45.87793350219727,45.94366073608398,45.40845108032226,45.73708724975586,1336149.0,0.0008192710526448987,2.9310190244041165,0.882351535428411,74.51523888622532,68.44933869343973,-0.4663904986072893,-1.2715612507525904,-1.4519934584530958,-3.204851281194159,26.65688422377879,0.5352096557617188,0.7918892710544654,1.0845064163208065,-0.41700698443537476,2.5860198170769877,0.33374971594271585,1.835263116698897,-0.8901145055207635,78.9472746387277,3.564198606898387,0.7507567003780897,9,-0.32863807678223367,-1.4272289276123118,-1.5446004867553782,-2.5023479461669993,1.4647903442382741,0,0.04400328437944956,1.136995297325876,45.84037780761719,4.9091076968532334,45.54929733276367,1.4073940324109602,45.73708724975586,0.04400328437944956
9234,2009-09-22,45.54929733276367,46.00939178466797,45.37089157104492,46.00939178466797,1531257.0,-0.007163273154355609,1.7755179875799056,-3.2666431937596534,70.60374702764928,69.03741927889544,-0.07991894848322545,-0.8863130935505623,-1.128658892943676,-2.8094621632894814,26.86115789146043,0.6385002136230469,0.8732265352954514,0.6910814285278306,-0.8241025090150558,2.206265366070717,-0.06651054024361258,1.4486733972992738,-0.3606941417194065,43.26926833079417,-33.11372665548671,0.7575919687714444,9,-1.9073486328125e-06,-1.098592758178711,-1.403757095336914,-2.1737117767333984,1.3896713256836009,1,0.044732977540675734,2.9310190244041165,45.87793350219727,1.136995297325876,45.84037780761719,4.9091076968532334,45.54929733276367,0.044732977540675734
9235,2009-09-23,46.29108047485352,46.85446166992188,46.18779373168945,46.38497543334961,2844828.0,0.016285281783178895,-3.437523804687349,0.20407757169742508,80.55558690320319,70.58062917945874,-0.7093548075719838,-1.5406969601714309,-1.8620874739821787,-3.498841753319219,27.37959123253796,1.3051643371582102,0.9422249579277135,1.3272308349609432,-0.2801701766416045,2.934631846563491,0.5235303291596693,2.130931340762217,-0.937834244427691,67.03297439194257,-13.933922357614207,0.8037005058012722,9,-0.34741783142090554,-1.3427219390869212,-2.314554214477546,-2.9154949188232493,1.9530487060546804,2,0.027586152337603087,1.7755179875799056,45.54929733276367,2.9310190244041165,45.87793350219727,1.136995297325876,45.84037780761719,0.027586152337603087
9236,2009-09-24,46.140846252441406,46.47887420654297,46.12206649780274,46.30046844482422,2246405.0,-0.0032454248393214424,-2.619075256336037,1.7000081254571857,76.47063321970607,72.055369180863,-0.48171435328035983,-1.3151645137838486,-1.7108234802503262,-3.3094392105788017,27.757770055784764,0.35680770874022727,0.9089330364648163,1.086386108398436,-0.5736947495644529,2.746466966361325,0.25634567941699515,1.916426537379877,-0.7699546813964844,51.89877323486961,-30.478629079289973,0.8300404289814443,9,-0.19718360900878906,-1.1924877166748047,-2.1643199920654297,-2.765260696411133,2.253520965576172,3,0.030525037894113982,-3.437523804687349,46.29108047485352,1.7755179875799056,45.54929733276367,2.9310190244041165,45.87793350219727,0.030525037894113982
9237,2009-09-25,46.09389877319336,46.2347412109375,45.81220626831055,46.13145446777344,1488551.0,-0.00101748197228968,2.4615685110239545,0.23527865404837014,73.55169347303925,72.66644835093051,-0.3707110141024046,-1.1707231273159664,-1.6648840209711153,-3.210155165489361,28.390477156031903,0.4225349426269531,0.9206693605717504,0.9394386291503878,-0.717961343395821,2.5968386016965965,0.11073864287727986,1.7681386154234957,-0.42629318237304403,48.73427974153313,-31.260362628884977,0.8286999862731056,9,-0.1502361297607422,-0.9483585357666016,-2.1267623901367188,-2.718313217163086,2.497650146484368,4,0.022611486870366404,-2.619075256336037,46.140846252441406,-3.437523804687349,46.29108047485352,1.7755179875799056,45.54929733276367,0.022611486870366404
9238,2009-09-28,46.59154891967773,46.72300338745117,46.01877975463867,46.21596145629883,1877702.0,0.010796442907402337,1.2058812986175005,-10.000812595225813,71.31149633638806,73.36635134103568,-0.7894621806170008,-1.5168945152657898,-2.133261265775424,-3.6461965027912484,30.159700656174593,0.7042236328125,0.9225565109825453,1.2915489196777301,-0.3318264172525218,2.914924256607982,0.47986125121260415,2.103236588142856,-0.7793426513671804,82.27837360410703,3.4160511650755723,0.8116876684651243,9,-0.6009368896484304,-1.4460086822509695,-2.6338024139404226,-3.215963363647454,1.399059295654304,0,0.016727124756267697,2.4615685110239545,46.09389877319336,-2.619075256336037,46.140846252441406,-3.437523804687349,46.29108047485352,0.016727124756267697
9239,2009-09-29,46.43192672729492,46.77934265136719,46.26291275024414,46.610328674316406,1147751.0,-0.003425990251107347,1.0,-0.47499441386175717,68.68431575053486,73.5133741513134,-0.5081047256813065,-1.2466627245145148,-1.9577256107246725,-3.420020788185937,31.736340077310643,0.5164299011230469,0.9406470396207354,1.0211284637451143,-0.5931821435062616,2.6354390709964903,0.2139731601194299,1.8282837673707988,-0.619720458984375,59.45955837947994,-17.437193046068167,0.8071553036256867,9,-0.43192672729491477,-1.286386489868164,-2.3169031143188477,-3.0563411712646484,2.2065696716308594,1,0.019615751129388626,1.2058812986175005,46.59154891967773,2.4615685110239545,46.09389877319336,-2.619075256336037,46.140846252441406,0.019615751129388626
9240,2009-09-30,46.2253532409668,46.469482421875,45.82159423828125,46.469482421875,1913592.0,-0.004448953573289671,4.307748800725034,1.368422178031518,62.698471555410585,72.90766353705035,-0.25142730818059533,-0.9177950158664387,-1.7370083139253296,-3.150118001186158,32.790235979032985,0.64788818359375,0.9277707518368103,0.707043075561522,-0.8165792283558915,2.2306653794789355,-0.05476807639718828,1.4688542275202323,0.6291084289550852,42.718584461738104,-29.96461813537765,0.7618111519587074,9,-0.11267662048339844,-1.079813003540039,-2.1103296279907227,-2.8497676849365234,2.8169021606445312,2,0.015437749361491893,1.0,46.43192672729492,1.2058812986175005,46.59154891967773,2.4615685110239545,46.09389877319336,0.015437749361491893
9241,2009-10-01,45.89671325683594,46.11267471313477,45.3896713256836,46.10328674316406,1668855.0,-0.007109518069395859,5.4167315570297605,0.8461646639686236,56.109750698302015,70.50010376116207,0.14715063455220445,-0.44794842532346735,-1.4013841284311397,-2.7607661459444444,33.894938103533825,0.835681915283196,0.9391930257363654,0.2741777420043974,-1.0269884002562861,1.5753438842650809,-0.3764053291259444,0.9247608131347391,0.937091064453135,36.48646422944073,-31.75190732133035,0.65058307113034,10,0.21596336364746094,-0.7511730194091797,-1.7816896438598633,-2.521127700805664,3.11737060546875,3,0.05114562149442459,4.307748800725034,46.2253532409668,1.0,46.43192672729492,1.2058812986175005,46.59154891967773,0.05114562149442459
9242,2009-10-02,45.69013977050781,45.87793350219727,45.492958068847656,45.859153747558594,1383648.0,-0.004500833974148577,2.72724922440519,0.8181784606293396,51.70730982272901,67.96588942077358,0.36897316147587844,-0.11645058804325004,-1.2034018431033218,-2.4975139939453257,35.33450026051099,0.40375518798828125,0.8990771135969737,-0.015494346618652344,-1.0783962777493556,1.047407584512051,-0.5469453121840004,0.5159566189466958,1.0858992309570397,21.621547431469786,-41.3865474633271,0.5314509655653507,10,0.42253684997558594,-0.5445995330810547,-1.5751161575317383,-2.314554214477539,3.7652587890625,4,0.059186237142029974,5.4167315570297605,45.89671325683594,4.307748800725034,46.2253532409668,1.0,46.43192672729492,0.059186237142029974
9243,2009-10-05,45.97183227539063,46.0,45.21126937866211,45.71831130981445,1356917.0,0.006165279999091888,4.090942666847231,-1.500000000000042,58.45416648675819,66.61593602734125,0.11398797850120701,-0.28402903050693595,-1.4842325383040489,-2.712368277164593,36.166434534587886,0.7887306213378906,0.8776824427538159,0.18450794219971556,-0.6656823103800633,1.0346981947794944,-0.24058718409017388,0.609603068489605,0.7487520190429677,48.503020233007234,-15.29964480902077,0.4250951262898877,10,0.06103324890136008,-0.8262920379638743,-1.8568086624145579,-2.5962467193603587,3.6244125366210866,0,0.05698525628897899,2.72724922440519,45.69013977050781,5.4167315570297605,45.89671325683594,4.307748800725034,46.2253532409668,0.05698525628897899
9244,2009-10-06,46.29108047485352,46.65727615356445,45.98122024536133,46.12206649780274,1579928.0,0.006944430614608921,-1.9999830723655423,0.666666666666648,57.32015403846933,64.03422126459304,-0.099428792957859,-0.5392232550970633,-1.7967725580857987,-2.974087449180523,36.140576150644385,0.685443878173821,0.7991495444918968,0.4455402374267621,-0.3730667695056127,1.2641472443591368,0.03623673396057825,0.8548437408929459,-1.0798110961914134,74.67538291888975,14.813154370803794,0.4093035034661867,10,-0.2957744598388743,-1.145540237426765,-2.1150236129760813,-2.6197185516357493,3.2300453186035085,1,0.036713935450302104,4.090942666847231,45.97183227539063,2.72724922440519,45.69013977050781,5.4167315570297605,45.89671325683594,0.036713935450302104
9245,2009-10-07,46.35680770874024,46.44131469726562,46.12206649780274,46.20657348632813,1170968.0,0.001419868216781417,1.000000000000089,0.888886381077055,61.02564476510531,62.31811143630407,-0.17305021716766333,-0.5331919356600139,-1.8539814790742923,-2.9780210193343635,36.113320347501165,0.3192481994628764,0.7496724354024025,0.44835662841797586,-0.3204241368616749,1.2171373936976266,0.06396624577814691,0.8327470110578048,-1.145538330078132,79.22081348170006,19.9615286560309,0.38439038263982656,10,-0.36150169372559304,-1.136150360107429,-2.1807508468628,-2.4835681915283274,3.3708915710449148,2,0.04922014269233954,-1.9999830723655423,46.29108047485352,4.090942666847231,45.97183227539063,2.72724922440519,45.69013977050781,0.04922014269233954
9246,2009-10-08,46.7042236328125,46.73239517211914,46.33802795410156,46.47887420654297,1987397.0,0.007494388445707267,1.7999837495260278,1.4999873041667724,61.616139854113406,60.991938811978976,-0.4829324281092937,-0.8136131437873075,-2.195325957451587,-3.270441081121845,36.1127257916891,0.3943672180175781,0.7476024375559334,0.7267585754394545,-0.06845213005720296,1.521969280936112,0.3291532226911258,1.1243639281877833,-1.464034118652343,98.14798096069256,39.24429920560532,0.3976053527483289,10,-0.7089176177978516,-1.4835662841796875,-2.4295759201049805,-2.5915470123291016,3.4084510803222727,3,0.05006039254994099,1.000000000000089,46.35680770874024,-1.9999830723655423,46.29108047485352,4.090942666847231,45.97183227539063,0.05006039254994099
9247,2009-10-09,46.77934265136719,46.90140914916992,46.43192672729492,46.59154891967773,1819659.0,0.0016083988280217731,1.173898451782702,0.8333446186139734,62.00002640727935,59.95733104207801,-0.5035498232206805,-0.8252941785072068,-2.2518727219328767,-3.288669578611504,36.00055914897226,0.469482421875,0.6304196919248142,0.7347414016723661,-0.09421583228630226,1.5636986356310345,0.3202627846930355,1.1492200186516968,-1.479464910888673,92.77772762154109,34.90538975206414,0.4144786169793337,10,-0.7230033874511719,-1.5352115631103516,-2.504694938659668,-2.666666030883789,3.35211181640625,4,0.04777196694687169,1.7999837495260278,46.7042236328125,1.000000000000089,46.35680770874024,-1.9999830723655423,46.29108047485352,0.04777196694687169
9248,2009-10-12,46.64788818359375,46.9295768737793,46.45070266723633,46.85446166992188,1468316.0,-0.002810096515317273,1.6842431629140207,-1.1000020313229968,65.43536355421395,59.596336353597906,-0.4059535468468809,-0.6409155309345564,-2.0981473538316635,-3.0987122724724188,35.74690411698983,0.47887420654296875,0.5411337168823849,0.5488267898559585,-0.28878643907088986,1.3864400187828068,0.13002017539253075,0.9676334043193862,-1.2519185585937507,70.29717705928256,10.140697331205246,0.418806614463425,10,-0.5774650573730469,-1.2253532409667969,-2.3920202255249023,-2.4788742065429688,3.4929580688476562,0,0.06018515489762244,1.173898451782702,46.77934265136719,1.7999837495260278,46.7042236328125,1.000000000000089,46.35680770874024,0.06018515489762244
9249,2009-10-13,46.55398941040039,46.81690216064453,46.45070266723633,46.61971664428711,1831374.0,-0.002012926562158568,-1.6896696646213332,0.3181784606293287,54.5160985940595,58.687183802336676,-0.32734292794427944,-0.4736863942825593,-1.9659608651554095,-2.9431143157732578,35.914500270378916,0.3661994934082031,0.4738913832622842,0.392956161499022,-0.38127016237769595,1.16718248537574,0.005842999560663031,0.780069323437381,-1.0353312054980464,53.48821828763588,-5.5589039045826425,0.38711316193835793,10,-0.4835662841796875,-0.9061031341552734,-2.61032772064209,-2.2206573486328125,3.530517578125,1,0.06534897309856924,1.6842431629140207,46.64788818359375,1.173898451782702,46.77934265136719,1.7999837495260278,46.7042236328125,0.06534897309856924
9250,2009-10-14,46.55398941040039,46.72300338745117,46.29108047485352,46.685447692871094,2084525.0,0.0,3.1818618308063797,2.0000580383052813,57.482951365618106,58.839761654260684,-0.30823800325155304,-0.4314698906833172,-1.9153810011588916,-2.8845368977968064,35.78309689123568,0.43192291259764914,0.38449316545086987,0.3521110534667997,-0.4140953609972229,1.1183174679308223,-0.030992153765211583,0.735214260698811,-0.9224577119878887,41.17625972349945,-17.99950132625989,0.3831032072320125,10,-0.4835662841796875,-0.5915489196777344,-2.3474159240722656,-2.2018775939941406,3.1924896240234375,2,0.06373538381210708,-1.6896696646213332,46.55398941040039,1.6842431629140207,46.64788818359375,1.173898451782702,46.77934265136719,0.06373538381210708
9251,2009-10-15,47.11737060546875,47.11737060546875,46.35680770874024,46.44131469726562,1974510.0,0.012101673824381098,1.249999999999979,-5.142741069614981,65.61600381819352,60.38517209820118,-0.7602034073571957,-0.9184405254808823,-2.4118145371624564,-3.3899677773261914,35.79904742779505,0.7605628967285085,0.32553945887356406,0.8370885848999023,0.032115273144810885,1.6420618966549938,0.4346019290223566,1.239575240777448,-1.381995293026904,100.0,37.871614530098086,0.40248665587754556,10,-0.9530506134033203,-1.0610332489013672,-2.910797119140625,-2.6103286743164062,2.7605628967285227,3,0.0554005590883595,3.1818618308063797,46.55398941040039,-1.6896696646213332,46.55398941040039,1.6842431629140207,46.64788818359375,0.0554005590883595
9252,2009-10-16,47.3990592956543,47.57746505737305,46.741783142089844,46.845069885253906,2791791.0,0.005978446729216547,-1.1975353225296799,0.8194431905385189,63.19015193810829,60.91139270390675,-0.8649476858097458,-1.1355917992963498,-2.630074994274345,-3.6002353185435823,35.58076727178313,0.8356819152832031,0.316298097599244,1.0408432006835966,0.12150852928741784,1.9601778720797753,0.5811758649855108,1.5005105363816824,-1.5254844539097618,86.131226684222,25.45485671758189,0.45966733569808893,10,-0.6197166442871094,-1.0938949584960938,-3.1784019470214844,-2.892017364501953,3.1831016540527344,4,0.05725040660731562,1.249999999999979,47.11737060546875,3.1818618308063797,46.55398941040039,-1.6896696646213332,46.55398941040039,0.05725040660731562
9253,2009-10-19,47.89671325683594,48.06572723388672,47.3896713256836,47.5399055480957,1361922.0,0.010499237085645374,-1.0571441837250157,0.6440695472542606,71.54689157113276,62.49214131864713,-1.185512310314607,-1.5539194585003173,-3.0454047997133955,-4.0240486521810865,35.51630223599277,0.6760559082031179,0.37719949662993457,1.4375581741333008,0.3186192318258989,2.5564971164407027,0.8780887029795963,1.9970276452870053,-1.818671589215981,90.47619047619044,28.42126039495365,0.5594694711537012,10,-0.8028163909912109,-1.3474178314208984,-3.5962448120117188,-3.3896713256835938,2.723003387451172,0,0.04665750651728806,-1.1975353225296799,47.3990592956543,1.249999999999979,47.11737060546875,3.1818618308063797,46.55398941040039,0.04665750651728806
9254,2009-10-20,47.58685302734375,48.18779373168945,47.47417831420898,47.91549301147461,1911995.0,-0.0064693422246037136,-1.5762781890170021,-0.9210562890896455,69.43692606965749,63.42672813026404,-0.7515507544138416,-1.1421421192573433,-2.6530047622824,-3.640500395222304,35.4075977410195,0.7136154174804759,0.4775405972912097,1.025820159912108,-0.11513009618377623,2.166770416007992,0.4553450318641623,1.5962952879600536,-1.2305353804464474,68.31673410939386,3.6582560229193746,0.5704751280479432,10,-0.3474159240722656,-0.9765243530273438,-3.1830968856811523,-3.0798110961914062,2.7981224060058594,1,0.053670143382461344,-1.0571441837250157,47.89671325683594,-1.1975353225296799,47.3990592956543,1.249999999999979,47.11737060546875,0.053670143382461344
9255,2009-10-21,47.56807327270508,48.27230072021485,47.46479034423828,47.64319229125977,1632326.0,-0.00039464165928104755,-4.733430838818068,0.22857540829475992,76.17640486896174,65.04453535413607,-0.6066832500151094,-1.078060749216064,-2.552623188073703,-3.556389312394458,34.45139139918588,0.8075103759765696,0.5348878600714357,0.9431907653808622,-0.2744960940297787,2.160877624791503,0.3343473356755453,1.5520341950861791,-0.918719452241028,63.23518575681801,-4.780860463958632,0.6088434297053195,10,-0.28638267517089133,-0.8685417175292969,-3.1643171310424805,-3.0610313415527344,2.1690139770507812,2,0.052901737293283624,-1.5762781890170021,47.58685302734375,-1.0571441837250157,47.89671325683594,-1.1975353225296799,47.3990592956543,0.052901737293283624
9256,2009-10-22,47.54929733276367,47.7652587890625,47.03286361694336,47.57746505737305,1816464.0,-0.00039471726831907805,2.62791708395533,0.3749746089782298,80.93753292969201,67.14870274551525,-0.5089486790208255,-0.9996073583328098,-2.4532028348700834,-3.482672553235183,33.25371161017616,0.7323951721191406,0.582815316632562,0.853992271423337,-0.4079344982577737,2.1159190411044477,0.22302888658278164,1.4849556562638924,-0.6078130703444771,52.76085699473576,-20.25117968539979,0.6309633848405563,10,-0.2676067352294851,-0.8403778076171804,-3.08450984954834,-3.042255401611328,1.82159423828125,3,0.046208499912914425,-4.733430838818068,47.56807327270508,-1.5762781890170021,47.58685302734375,-1.0571441837250157,47.89671325683594,0.046208499912914425
9257,2009-10-23,47.13615036010742,47.69953155517578,46.78873062133789,47.65258026123047,1775142.0,-0.008688813417471297,1.9846057689302792,18.334100758396534,68.56285494992835,67.49620178948354,-0.0445508846590954,-0.5316309537847133,-1.9537711306327878,-3.012231514729855,32.61938110867807,0.9108009338378906,0.6067664385977309,0.3887327194213839,-0.8545669398199465,1.6320323786627142,-0.2329171101992813,1.010382549042049,1.136150360107429,23.41781753572161,-50.51769172899432,0.6216498296206653,10,0.14554023742676492,-0.3943653106689453,-2.5798110961914062,-2.629108428955078,2.6009368896484375,4,0.058167311525090026,2.62791708395533,47.54929733276367,-4.733430838818068,47.56807327270508,-1.5762781890170021,47.58685302734375,0.058167311525090026
9258,2009-10-26,47.37089157104492,47.99060821533203,47.04225540161133,47.23004531860352,2059284.0,0.004980067509632091,-2.672753327719423,-0.27273063030453865,67.69228846081721,68.96022288578995,-0.18545086064230532,-0.7430907652253822,-2.1007478706234437,-3.183833882606983,31.571602893695815,0.9483528137207031,0.6113341615063774,0.5845067977905245,-0.6867609190899628,1.8557745146710118,-0.05112706064971917,1.2201406562307682,0.871737747192391,39.24054213196385,-33.17203085455046,0.6356338584402444,10,-0.08920097351073508,-0.6291065216064453,-2.5281686782836914,-2.863849639892578,2.394367218017578,0,0.06778992905054326,1.9846057689302792,47.13615036010742,2.62791708395533,47.54929733276367,-4.733430838818068,47.56807327270508,0.06778992905054326
9259,2009-10-27,47.34272384643555,47.74647903442383,47.23943710327149,47.33333206176758,2411054.0,-0.0005946209512888156,-4.142890307603317,0.06668111153242307,66.35515438083128,69.94602322081363,-0.03758806132474746,-0.6779485783729768,-1.9833334732188064,-3.088152063937585,30.413306301085296,0.5070419311523366,0.6103393326390574,0.5107992172241183,-0.7722048830530355,1.793803317501272,-0.1307028329144586,1.1523012673626951,0.8708274978637789,37.341897461873934,-32.79632060499876,0.6415020501385755,10,-0.028169631958000707,-0.6009387969970703,-2.342723846435547,-2.835681915283203,2.1690139770507812,1,0.06921850987030376,-2.672753327719423,47.37089157104492,1.9846057689302792,47.13615036010742,2.62791708395533,47.54929733276367,0.06921850987030376
9260,2009-10-28,46.93896865844727,47.68075180053711,46.82629013061523,47.13615036010742,3019808.0,-0.008528347234475264,-3.0444179621904617,-20.995125913890387,53.822682021088646,68.63565413224642,0.47664348369159626,-0.2297703824199786,-1.4940914017961902,-2.6296397265594393,29.95246660515665,0.8544616699218821,0.6000054712643674,0.07136325836182067,-1.179913138658236,1.3226396553818773,-0.5542749401482112,0.6970014568718526,1.2460862713928265,12.50027772047097,-51.86028945777806,0.6256381985100296,10,0.568073272705071,-0.19718360900879617,-1.9389686584472727,-2.431926727294929,2.7887306213378835,2,0.07341462484992589,-4.142890307603317,47.34272384643555,-2.672753327719423,47.37089157104492,1.9846057689302792,47.13615036010742,0.07341462484992589
9261,2009-10-29,48.2441291809082,48.33802795410156,47.1643180847168,47.42723083496094,3179984.0,0.027805479322691617,1.3364480303749406,-4.142870961501407,67.03056129423135,69.06236628292675,-0.7284861025816127,-1.4230098255684283,-2.716814783454595,-3.863202017274247,30.671783713503252,1.3990592956542898,0.6865304148847642,1.259152984619142,-0.047808782838430375,2.5661147520767145,0.6056721008903594,1.9126338683479247,-1.4553985595703125,93.93926709821022,31.802925637968727,0.6534808837287845,10,-0.6807498931884766,-1.4694805145263672,-2.7981185913085938,-3.417837142944336,1.4178428649902344,3,0.030945901484702665,-3.0444179621904617,46.93896865844727,-4.142890307603317,47.34272384643555,-2.672753327719423,47.37089157104492,0.030945901484702665
9262,2009-10-30,48.39436721801758,49.37089157104492,48.30986022949219,48.54460144042969,4163831.0,0.003114120612396354,-5.647062337941665,-0.1839080996521049,70.21739610426894,68.91464456438632,-0.8076224112463919,-1.4337767829542472,-2.7832891347619153,-3.933344678099239,31.764675725890402,1.1267623901367188,0.7787356411179616,1.2741796493530302,-0.028275313665552915,2.5766346123716133,0.6229521678437351,1.9254071308623253,-1.5746506500244166,61.62368151208612,0.49816545500011244,0.6512274815092922,10,-0.3145561218261719,-1.1032867431640625,-2.9483566284179688,-3.568075180053711,1.0140838623046804,4,0.020178471362753525,1.3364480303749406,48.2441291809082,-3.0444179621904617,46.93896865844727,-4.142890307603317,47.34272384643555,0.020178471362753525
9263,2009-11-02,48.59154891967773,48.82629013061523,48.38497543334961,48.38497543334961,2467286.0,0.004074476287123208,-3.2727138425172897,-1.3750095218748735,73.03612400158714,69.31455544571185,-1.0011590945658853,-1.501621820052101,-2.908732185407871,-4.055517794824404,33.49563895874221,0.4413146972656179,0.8049787208210262,1.3403755187988224,-0.0021190956475365397,2.6828701332451814,0.6691282115756394,2.0116228260220055,-1.6697853515624956,69.37270257790978,6.9803441719979915,0.6712473072231813,11,-0.511737823486321,-1.3004684448242116,-3.0469474792480398,-3.76525688171386,0.9859161376953196,0,0.023574846975380703,-5.647062337941665,48.39436721801758,1.3364480303749406,48.2441291809082,-3.0444179621904617,46.93896865844727,0.023574846975380703
9264,2009-11-03,47.99060821533203,48.76056289672852,47.71831130981445,48.43192672729492,2205083.0,-0.012367185605444586,-1.1142885885525833,-2.1363753877973846,64.29906300759458,67.99485079444882,-0.3765175776473413,-0.8082688050902789,-2.234897218204125,-3.3912970357832393,34.0033247444802,1.0422515869140696,0.8136706701143765,0.6544584274291978,-0.6466707738758615,1.955587628734257,0.0038938267766681633,1.3050230280817274,-0.970879527099612,45.75640279918222,-18.521574615085676,0.6505646006525311,11,0.089202880859375,-0.6995277404785156,-2.422532081604004,-3.164316177368164,1.7652626037597656,1,0.03697912236843681,-3.2727138425172897,48.59154891967773,-5.647062337941665,48.39436721801758,1.3364480303749406,48.2441291809082,0.03697912236843681
9265,2009-11-04,48.63849639892578,48.82629013061523,47.99060821533203,48.06572723388672,2544711.0,0.013500311992019398,-1.3116835151847512,-1.2978589148492943,64.88970341128561,66.211758625737,-0.9572649252519625,-1.3454352131310685,-2.7984381418342537,-3.9550034079054086,34.5615838638423,0.835681915283196,0.7607032034878927,1.1882621765136747,-0.15087677041413627,2.5274011234414857,0.5186927030497728,1.8578316499775767,-1.524721195380863,66.80848489039487,6.757911911052162,0.6695694734639049,11,-0.558685302734375,-1.3474159240722656,-3.0657262802124023,-3.812204360961914,1.7840385437011719,2,0.017953709288180963,-1.1142885885525833,47.99060821533203,-3.2727138425172897,48.59154891967773,-5.647062337941665,48.39436721801758,0.017953709288180963
9266,2009-11-05,49.04225540161133,49.08920288085938,48.49765396118164,48.6948356628418,2678901.0,0.00830122295257607,1.6808484890394313,0.6065615259610517,65.70918421678371,65.89468409983203,-1.2594180042500014,-1.649631217398209,-3.116262227918,-4.271528028951998,34.88811396392567,0.5915489196777415,0.74808472692267,1.4751195907592773,0.008090920015277447,2.9421482615032772,0.7416052553872774,2.2086339261312773,-1.8381955433664103,80.11375440313563,22.397139971248237,0.7335143353719994,11,-0.94366455078125,-1.7511749267578125,-3.41314697265625,-4.215963363647461,1.2582130432128906,3,0.013976597784108202,-1.3116835151847512,48.63849639892578,-1.1142885885525833,47.99060821533203,-3.2727138425172897,48.59154891967773,0.013976597784108202
9267,2009-11-06,49.01408386230469,49.22065734863281,48.66666793823242,48.920188903808594,2054811.0,-0.0005744340074889109,1.1851818414360733,0.270263741572787,61.735688975715526,65.23283971259853,-1.0469451456614394,-1.5235684086631167,-2.993143890276542,-4.1667947069628966,35.0804205960469,0.5539894104003906,0.7204251475087204,1.3352109909057646,-0.2171155829287983,2.8875375647403274,0.5590477039884831,2.111374277823046,-1.7233507355477684,86.2499396949453,31.327330245556993,0.776163286917281,11,-0.9154930114746094,-1.7230033874511719,-3.3849754333496094,-4.18779182434082,0.8638496398925852,4,0.013218408517312374,1.6808484890394313,49.04225540161133,-1.3116835151847512,48.63849639892578,-1.1142885885525833,47.99060821533203,0.013218408517312374
9268,2009-11-09,49.45539855957031,49.48356628417969,49.023475646972656,49.1549301147461,1706343.0,0.009003834459201832,1.5789552462206256,3.200048752742266,69.09788882529367,65.53758798420546,-1.297972767841486,-1.8380024526166352,-3.319107077059776,-4.543046819963898,35.338742869612474,0.469482421875,0.697418570037172,1.6361501693725558,-0.027401382034042854,3.2997017207791544,0.8043743936692564,2.467925945075855,-2.081459095041872,98.40432543635778,43.30980943127797,0.8317757757032997,11,-1.3004703521728516,-2.107980728149414,-3.8262901306152344,-4.629106521606445,0.09389877319335938,0,-0.0009492892710489809,1.1851818414360733,49.01408386230469,1.6808484890394313,49.04225540161133,-1.3116835151847512,48.63849639892578,-0.0009492892710489809
9269,2009-11-10,49.59624481201172,49.7652587890625,49.28638458251953,49.28638458251953,1712733.0,0.002847944947238723,-2.090904614172453,1.0312571414062148,70.22473149611282,67.3600379258748,-1.2131120492942742,-1.8332354197966865,-3.3578409216500873,-4.6155518519461936,35.701941284016634,0.47887420654296875,0.7605823091284307,1.6248836517333984,-0.10651298442875401,3.356280287895551,0.7591853336523187,2.490581969814478,-2.0957277383042054,90.47621094807981,34.907316100074254,0.8656983180810767,11,-1.1314563751220703,-1.7230052947998047,-4.007041931152344,-4.769952774047852,-0.6385002136230469,1,-0.0003786527530431627,1.5789552462206256,49.45539855957031,1.1851818414360733,49.01408386230469,1.6808484890394313,49.04225540161133,-0.0003786527530431627
9270,2009-11-11,49.52112579345703,49.87793350219727,49.3051643371582,49.87793350219727,1431786.0,-0.0015146110121727618,2.210520126155896,-1.151511793962696,69.44438801880564,67.62824089527196,-0.8193593088625448,-1.6068104707601023,-3.1748364577828596,-4.472284371040736,36.51147924516211,0.5727691650390696,0.8215818651410558,1.4014078140258803,-0.3271066565227585,3.129922284574519,0.5371505787515574,2.2656650493002033,-1.8394293825211179,74.14960534170515,17.47263546533445,0.8642572352743204,11,-0.7230033874511719,-1.5211257934570241,-3.950702667236328,-4.694833755493164,-0.441314697265625,2,0.0047403006671100645,-2.090904614172453,49.59624481201172,1.5789552462206256,49.45539855957031,1.1851818414360733,49.01408386230469,0.0047403006671100645
9271,2009-11-12,49.727699279785156,49.802818298339844,49.43661880493164,49.59624481201172,1838829.0,0.004171421449296275,1.5999945831753426,-0.3684182391618038,76.64088167268105,68.34196151398442,-0.8865919575322039,-1.6946851337450468,-3.2604240951454244,-4.611514994930786,36.85561268605232,0.3661994934082031,0.9082708923576064,1.4774648666381864,-0.32499448369151196,3.279924216967885,0.5762351914733372,2.3786945418030356,-1.8263791597231034,87.59692119700382,25.60941020751777,0.9012296751648499,11,-0.9295768737792969,-1.6431922912597585,-4.119717597961426,-4.901407241821289,-0.7417831420898438,3,0.013972809377976958,2.210520126155896,49.52112579345703,-2.090904614172453,49.59624481201172,1.5789552462206256,49.45539855957031,0.013972809377976958
9272,2009-11-13,50.11267471313477,50.13145446777344,49.69953155517578,50.13145446777344,2001561.0,0.007741669912850968,44.99878123095673,-0.1428612884503232,77.34077695459744,68.82025628654112,-1.1199695218419379,-1.9667773171758327,-3.5244079136299504,-4.931772577075996,36.805968251587394,0.43192291259765625,1.099592094780789,1.726759529113778,-0.20949203018633256,3.6630110884138887,0.7586337494637192,2.694885308763837,-2.0136932548591986,98.30504389740122,32.058814396412075,0.968125779650057,11,-1.1877918243408274,-1.9014072418212962,-4.504693031311042,-5.2863826751709055,-0.4976501464843821,4,0.003747429822184678,1.5999945831753426,49.727699279785156,2.210520126155896,49.52112579345703,-2.090904614172453,49.59624481201172,0.003747429822184678
9273,2009-11-16,50.13145446777344,50.51643371582031,49.962440490722656,50.18779373168945,2524902.0,0.00037475059445868375,-1.8095297975450035,3.000000000001135,77.86109715820629,70.32714896994241,-1.0027970866854048,-1.9073420779672645,-3.429472495645946,-4.894963356570628,36.39314662656494,0.5539932250976562,1.1335017272870616,1.6338022232055636,-0.4368431595730229,3.70444760598415,0.5984795318162668,2.6691249145948603,-1.788576248358119,68.70212436036594,-1.1507252340418432,1.0353226913892932,11,-0.8779335021972656,-1.7276973724365234,-4.481219291687012,-5.281688690185547,-0.08450698852539062,0,-0.005057123681483033,44.99878123095673,50.11267471313477,1.5999945831753426,49.727699279785156,2.210520126155896,49.52112579345703,-0.005057123681483033
9274,2009-11-17,50.140846252441406,50.30046844482422,49.81220626831055,50.2347412109375,1561823.0,0.000187343151474062,3.3333784744557673,1.666598957275374,84.72496075950737,72.53106645307817,-0.7544389185856062,-1.808296882000981,-3.3481225723281653,-4.846647968303472,35.72715844936305,0.4882621765136719,1.1472651020918363,1.5154943466186523,-0.6322268787749294,3.663215572012234,0.44163373392186145,2.5893549593154432,-1.4936702635293884,68.99224317932018,-7.780085497193397,1.0738606126967891,11,-0.6338024139404297,-1.7370891571044922,-4.394367218017578,-5.276996612548828,0.5633773803710938,1,-0.011797745030059814,-1.8095297975450035,50.13145446777344,44.99878123095673,50.11267471313477,1.5999945831753426,49.727699279785156,-0.011797745030059814
9275,2009-11-18,50.08450698852539,50.2253532409668,49.671363830566406,50.05633926391602,1245305.0,-0.001123620124645841,2.5757374304427043,-0.29999187454286735,77.37420024012667,73.8271793445607,-0.5268122438048266,-1.63773392582452,-3.1989171782863792,-4.737890589544378,34.835616203088314,0.5539894104003906,1.1336262879429029,1.3333333969116197,-0.8481691856677784,3.514835979491018,0.24258210562192062,2.4240846882013187,-1.1756349178462102,59.99992934534934,-13.997749078303265,1.0907512912897002,11,-0.49295616149902344,-1.6807498931884766,-4.2253522872924805,-5.2206573486328125,0.5821609497070312,2,-0.022497224349135814,3.3333784744557673,50.140846252441406,-1.8095297975450035,50.13145446777344,44.99878123095673,50.11267471313477,-0.022497224349135814
9276,2009-11-19,49.74647903442383,49.93427276611328,49.28638458251953,49.93427276611328,1144130.0,-0.006749152071697684,5.899997968676999,-6.666982665223784,69.04753716023782,74.63960692061875,-0.08759669777175105,-1.187544733572743,-2.777301229990549,-4.348428158449778,34.660921438821255,0.7981224060058594,1.2035430261355557,0.8854463577270479,-1.2622464175649597,3.0331391330190556,-0.18840002991895943,1.9592927453730553,-0.6125483334248898,37.40455884633276,-36.58206501451771,1.073846387646004,11,0.02347564697265625,-1.3098583221435547,-3.7300472259521484,-4.88262939453125,0.9389686584472656,3,-0.013401309020706687,2.5757374304427043,50.08450698852539,3.3333784744557673,50.140846252441406,-1.8095297975450035,50.13145446777344,-0.013401309020706687
9277,2009-11-20,49.87793350219727,50.20657348632813,49.66197204589844,49.79342651367188,2057900.0,0.00264248787703103,-2.135155314967027,-0.44999898433849966,68.46353482260204,74.56912314254191,-0.09345553610140911,-1.1626705233350165,-2.825549186314923,-4.441854368023705,35.127193927569884,0.5446014404296946,1.2335817224873367,0.8798116683960018,-1.1511473875988472,2.9107707243908507,-0.13566785960141914,1.8952911963934227,-0.5915489196777415,48.091487052256745,-25.384956276483003,1.0154795279974231,11,0.023475646972649145,-1.2488250732421946,-3.7676048278808665,-4.920186996459968,0.8169021606445241,4,-0.0178840080546373,5.899997968676999,49.74647903442383,2.5757374304427043,50.08450698852539,3.3333784744557673,50.140846252441406,-0.0178840080546373
9278,2009-11-23,50.58216094970703,50.7042236328125,50.20657348632813,50.42253494262695,1689836.0,0.014119018132111139,1.4651316597537465,1.8889089513835597,86.12556313252705,76.3358822132546,-0.6940277896766958,-1.7012040392693066,-3.440606570014495,-5.092627793440258,35.44923552028458,0.8262901306152273,1.250472582274071,1.4234756469726548,-0.5732829793187406,3.4202342732640503,0.4250963338269571,2.4218549601183526,-1.2957763671875,91.3909351643089,13.812909671711196,0.9983793131456972,11,-0.5868568420410156,-1.835683822631836,-4.039907455444336,-5.394367218017578,-0.6291084289550781,0,-0.019120108055846963,-2.135155314967027,49.87793350219727,5.899997968676999,49.74647903442383,2.5757374304427043,50.08450698852539,-0.019120108055846963
9279,2009-11-24,50.61971664428711,50.7042236328125,50.2253532409668,50.507041931152344,1721360.0,0.0007424691605686373,2.3999972915509935,0.7058668897120325,83.2806386417201,77.87324339357843,-0.6382558713321629,-1.5606850253254976,-3.3788469665328336,-5.090811097797975,35.78868064083583,0.4788703918457031,1.3114042979811842,1.2971817016601577,-0.6078491054291035,3.202212508749419,0.34466629811552707,2.2496971052047883,-1.1064778137207014,94.03973331754905,14.475691351188274,0.9525154035446302,11,-0.6244125366210938,-1.873239517211914,-3.7981204986572266,-5.18779182434082,-1.0140838623046875,1,-0.011315139692780307,1.4651316597537465,50.58216094970703,-2.135155314967027,49.87793350219727,5.899997968676999,49.74647903442383,-0.011315139692780307
9280,2009-11-25,50.38497543334961,50.75117492675781,50.25352096557617,50.75117492675781,1338812.0,-0.004637347391473257,1.7179391022636123,-3.2500592477231947,73.91293714180121,77.5701384457029,-0.29959700908246134,-1.1115293310865724,-3.05909215275355,-4.81646341341493,37.078491373281324,0.4976539611816406,1.293866075953403,0.8901401519775405,-0.7053844914133478,2.4856647953684288,0.09237783028209634,1.6879024736729846,-0.6811790344238275,74.99986978691932,-4.3089684246093185,0.797762321695443,11,-0.3661956787109375,-1.6150226593017578,-3.460092544555664,-4.892017364501953,-0.6666641235351562,2,0.0063361785277675775,2.3999972915509935,50.61971664428711,1.4651316597537465,50.58216094970703,-2.135155314967027,49.87793350219727,0.0063361785277675775
9281,2009-11-27,49.73708724975586,49.88732528686523,49.41783905029297,49.63380432128906,1018779.0,-0.012858757556621025,1.3255765615109638,-0.28204006375199225,60.54791196633235,75.70426455811788,0.39086671288396957,-0.36475902816226835,-2.325912130761452,-4.133383578334183,37.04535585157664,0.9671363830566406,1.242118184955899,0.16760406494140767,-1.317411886991529,1.6526200168743443,-0.5749039110250607,0.910112040907876,1.0140876770019531,23.943569290982644,-52.23645349997049,0.742507975966467,11,0.2816925048828125,-0.9671344757080078,-2.746476173400879,-4.201875686645508,-0.009387969970703125,4,0.018689889977043794,1.7179391022636123,50.38497543334961,2.3999972915509935,50.61971664428711,1.4651316597537465,50.58216094970703,0.018689889977043794
9282,2009-11-30,49.37089157104492,49.42723083496094,48.96713638305664,49.38028335571289,3053036.0,-0.007362628150540451,7.909070763776038,-0.090932594644506,48.739497710919196,72.46853128619708,0.716078240813637,0.08258042471953786,-1.8863051358721705,-3.7267218481423257,35.78410811964023,0.7699508666992188,1.1906361292378236,-0.24741783142089702,-1.6304659446105845,1.1356302817687904,-0.9389418880157407,0.4441062251739467,1.3802833557128906,22.6315283049126,-48.64136539528807,0.6915240565948451,11,0.4882640838623047,-0.6009387969970703,-2.3755865097045827,-3.8356800079345703,0.8450698852539062,0,0.026626136980623993,1.3255765615109638,49.73708724975586,1.7179391022636123,50.38497543334961,2.3999972915509935,50.61971664428711,0.026626136980623993
9283,2009-12-01,49.73708724975586,49.95305252075195,49.44601058959961,49.48356628417969,1839468.0,0.007417238519664471,-2.0857700031341047,-26.993907392363933,51.96846699388257,68.82892086779432,0.3219110137782337,-0.20384534941686638,-2.174531407831772,-4.04856191036437,34.680601909335266,0.5821609497070312,1.0929267397663551,0.06150093078613139,-1.234660452996657,1.3576623145689197,-0.5865797611052628,0.7095816226775256,0.9427261352539062,43.15774843641418,-24.62499035459477,0.6480806918913937,12,0.12206840515136719,-0.9483547210693359,-2.7253494262695312,-4.201875686645508,0.3849792480468821,1,0.019256222389473443,7.909070763776038,49.37089157104492,1.3255765615109638,49.73708724975586,1.7179391022636123,50.38497543334961,0.019256222389473443
9284,2009-12-02,49.7652587890625,50.12206649780274,49.55868530273438,49.59624481201172,2306897.0,0.0005664091096684309,-3.6153629800933964,0.6666666666666666,53.45746749878985,66.17150611875691,0.2624600788576572,-0.09723281296975017,-2.1122040774741038,-4.041958677036604,34.857839343642674,0.5633811950683594,0.9532505701789518,0.0009399414062514211,-1.0241745620885396,1.0260544449010425,-0.5116173103411441,0.513497193153647,0.8460475158691381,44.736836478323625,-21.32180289195368,0.5125572517473969,12,0.09389686584472656,-0.9765262603759766,-2.753520965576172,-4.230047225952148,0.3849754333496094,2,0.0037735909801142054,-2.0857700031341047,49.73708724975586,7.909070763776038,49.37089157104492,1.3255765615109638,49.73708724975586,0.0037735909801142054
9285,2009-12-03,49.51173782348633,49.84976577758789,49.37089157104492,49.7558708190918,2293797.0,-0.005094336325080939,1.2174058961722574,-1.4444544756917799,46.981641290195995,63.71973991097448,0.4762748947111959,0.23722626558912907,-1.7931778337633375,-3.752235399227864,34.86595847288329,0.47887420654296875,0.7957344064130538,-0.2962430953979478,-1.1847400223226856,0.59225383152679,-0.7404915588603203,0.14800536806442466,1.0338016845703066,47.154493027434164,-15.51133188812181,0.4442484634623705,12,0.34741783142089844,-0.7230052947998047,-2.4835681915283203,-3.9765262603759766,0.6197166442871094,3,0.0018964181550411574,-3.6153629800933964,49.7652587890625,-2.0857700031341047,49.73708724975586,7.909070763776038,49.37089157104492,0.0018964181550411574
9286,2009-12-04,49.727699279785156,49.92488479614258,49.3896713256836,49.70891952514648,1417515.0,0.004361823393651543,1.5908868473292672,-0.07692427888374422,44.35263372896615,61.0407509005705,0.28761519519036227,0.07931608612672392,-1.9349307049955016,-3.9332197753577134,34.643179278833706,0.5352134704589773,0.6084974087364685,-0.11455383300781108,-0.9284328045808934,0.6993251385652712,-0.5214933187943487,0.2923856527787265,0.7547041032714787,65.85358603240832,7.377973657071678,0.40693948578654104,12,0.1314563751220703,-0.7699527740478516,-2.603285789489746,-4.192487716674805,0.7136154174804616,4,-0.00018878753907114465,1.2174058961722574,49.51173782348633,-3.6153629800933964,49.7652587890625,-2.0857700031341047,49.73708724975586,-0.00018878753907114465
9287,2009-12-07,49.66197204589844,49.92488479614258,49.55868530273438,49.83098602294922,1581099.0,-0.0013217429086537225,1.0526214505644487,-8.999796871822717,43.20653733887385,56.27197025683124,0.35703248975760005,0.20666605667355498,-1.792715132842389,-3.833292185117841,34.278689635969165,0.366199493408196,0.5006377854199471,-0.21267547607421733,-0.9340840627559786,0.5087331106075439,-0.5733797694150979,0.14802881726666328,0.7598206571582011,38.75002539153714,-17.67059500566554,0.360704293340882,12,0.19718360900878906,-0.4272289276123047,-2.4929580688476562,-3.971830368041992,0.9014091491699219,0,0.0013234922251168513,1.5908868473292672,49.727699279785156,1.2174058961722574,49.51173782348633,-3.6153629800933964,49.7652587890625,0.0013234922251168513
9288,2009-12-08,49.40845108032226,49.65258026123047,48.89201736450195,49.56807327270508,2464304.0,-0.005104931502556309,3.628601276842716,0.9444319053853172,40.101504523055496,51.47428868809073,0.47668221743847283,0.481158757371567,-1.4801179470863488,-3.5345538455782233,33.243557587007025,0.7699546813964844,0.43811391575925995,-0.4638490676879954,-1.1912819560951817,0.26358382071919095,-0.8275655118915921,-0.10013262348439866,0.9551553699343813,41.98480384555663,-12.314952712673744,0.3637164442035942,12,0.4131450653076243,-0.1737079620361257,-1.7230052947997976,-3.2018775939941335,1.6150245666503977,1,0.016343567918448043,1.0526214505644487,49.66197204589844,1.5908868473292672,49.727699279785156,1.2174058961722574,49.51173782348633,0.016343567918448043
9289,2009-12-09,49.57746505737305,49.727699279785156,49.34272384643555,49.43661880493164,2028293.0,0.0034207503646699333,-1.3428670922809054,-0.8823726221202169,43.34975073698201,48.07837908755528,0.16123246669287283,0.32745447142840334,-1.5817278354485893,-3.662905645809076,31.929971444254758,0.3849754333496094,0.37118557333295144,-0.293896102905272,-1.0228762025652927,0.4350839967547486,-0.6583861527352823,0.0705939469247383,0.6978460477383095,66.3635692125868,12.256717368297487,0.36449004983001076,12,-0.07042312622070312,-0.34272193908691406,-1.892019271850586,-3.1737098693847656,1.5962448120117259,2,0.0109848585400536,3.628601276842716,49.40845108032226,1.0526214505644487,49.66197204589844,1.5908868473292672,49.727699279785156,0.0109848585400536
9290,2009-12-10,49.7558708190918,49.90610122680664,49.65258026123047,49.74647903442383,2046185.0,0.0035985252878962815,-1.5713456627718023,0.06668111153241969,50.12856370012805,46.920673724643684,-0.1294046861741549,0.1765908374688081,-1.6826071918937657,-3.799049100344021,30.533779690839662,0.32863616943359375,0.1668887595618429,-0.12722759246825888,-0.8398395230977371,0.5853843381612194,-0.483533557782998,0.22907837284648025,0.43644266158299416,83.6364307874132,26.28428936613105,0.3563059653147405,12,-0.24882888793945312,-0.384979248046875,-2.070425033569336,-3.3521156311035156,0.8262901306152344,3,0.007925967264329259,-1.3428670922809054,49.57746505737305,3.628601276842716,49.40845108032226,1.0526214505644487,49.66197204589844,0.007925967264329259
9291,2009-12-11,50.42253494262695,50.67605590820313,49.7746467590332,49.7746467590332,2357058.0,0.013398702757290604,-1.7826071596797204,68.98456539398863,56.502253589893904,47.78320215564088,-0.7695380968164756,-0.45887569660430927,-2.251805118381988,-4.420944335951901,29.408214666966646,0.9201850891113352,0.0015391501265966667,0.5046947479248018,-0.24290885213886781,1.2522983479884715,0.13089294789296702,0.8784965479566367,-1.530517578125,85.78949056502879,26.1396108475346,0.3738018000318347,12,-0.6384983062744141,-0.7981204986572266,-2.737089157104492,-4.018779754638672,-0.24412918090820312,4,-0.005772825090700429,-1.5713456627718023,49.7558708190918,-1.3428670922809054,49.57746505737305,3.628601276842716,49.40845108032226,-0.005772825090700429
9292,2009-12-14,50.30046844482422,50.58216094970703,50.28168869018555,50.58216094970703,1626468.0,-0.0024208718966951537,1.1333351389415525,-0.4347856806406029,46.09371197870492,47.130451598398906,-0.5607087477923685,-0.33942109620353733,-2.0250218053032327,-4.260961037515948,27.918175522326788,0.3004722595214844,-0.11909921858508454,0.37323856353759766,-0.3892378026009524,1.1357149296761477,-0.00799961953167383,0.7544767466068691,-1.3727703094482422,78.94734591329417,22.34948106625245,0.3812381830692743,12,-0.5164318084716797,-0.5915470123291016,-2.605632781982422,-3.8967132568359375,0.7230072021484375,0,0.0028000982256437545,-1.7826071596797204,50.42253494262695,-1.5713456627718023,49.7558708190918,-1.3428670922809054,49.57746505737305,0.0028000982256437545
9293,2009-12-15,49.87793350219727,50.3755874633789,49.84037780761719,50.36619567871094,2170257.0,-0.00840021883872577,1.1110902128364202,1.7333161800552264,40.705888650759,45.713609504173256,-0.12973692558325922,0.06655938766846958,-1.5096020872106308,-3.799432885019719,25.75508888859509,0.5352096557617116,-0.16793925338662063,-0.03662033081054261,-0.7932078635257724,0.7199672019046872,-0.4149140971681575,0.3416734355470723,-0.9152682113647543,40.14076246334343,-11.236777156030485,0.37829376635761364,12,-0.09389686584473367,-0.05633735656738992,-2.183097839355476,-3.4741783142089915,0.9859161376953054,1,0.013742503843726661,1.1333351389415525,50.30046844482422,-1.7826071596797204,50.42253494262695,-1.5713456627718023,49.7558708190918,0.013742503843726661
9294,2009-12-16,49.54929733276367,50.3286361694336,49.43661880493164,49.962440490722656,1673009.0,-0.006588808845080174,-1.7941020080177545,0.8461502402437718,39.7701377007046,44.9123313275631,0.18443928522947317,0.36744500272606473,-1.10027673872154,-3.4322691657232696,23.6004813415237,0.8920173645019602,-0.14674529884932497,-0.3356790542602539,-1.1012163399958723,0.4298582314753645,-0.7184476971280631,0.0470895886075553,-0.5523642295837448,9.091104948739757,-37.67499369711246,0.3827686428678102,12,0.2347393035888672,0.27229881286621094,-1.7981243133544922,-3.089204788208008,1.9530487060546875,2,0.02975175014710474,1.1110902128364202,49.87793350219727,1.1333351389415525,50.30046844482422,-1.7826071596797204,50.42253494262695,0.02975175014710474
9295,2009-12-17,48.95774459838867,49.530517578125,48.89201736450195,49.530517578125,1665447.0,-0.011938670500254434,1.2295053580110424,1.386378955338264,40.32633811886818,44.464965148663325,0.770131485332783,0.9172850251510027,-0.4353639930504869,-2.804787834233764,21.72058351164835,0.6572799682617188,-0.18136372963132885,-0.8708936691284208,-1.7342032738989914,-0.007584064357850195,-1.3025484715137026,-0.43923886674313906,1.7183113098144602,3.684182391618096,-44.06988849104871,0.4316548023852847,12,0.8262920379638672,0.8638515472412109,-0.7887306213378906,-2.3568058013916016,2.7323951721191406,3,0.045262813660517986,-1.7941020080177545,49.54929733276367,1.1110902128364202,49.87793350219727,1.1333351389415525,50.30046844482422,0.045262813660517986
9296,2009-12-18,49.079811096191406,49.2957763671875,48.40375518798828,49.06103134155274,3386168.0,0.0024933031291387575,2.958290661949539,-0.03278743115171022,46.1538383992145,44.792443044256736,0.6107210754549044,0.7828497085917974,-0.4923394988213232,-2.8931495595564485,20.787798259929808,0.8920211791992188,-0.22502329349663341,-0.7154937744140639,-1.6413744289903178,0.21038688016218998,-1.1784341017021873,-0.2525534471259405,1.5605640411377024,31.03443445126222,-19.075525184141846,0.46294032728812573,12,0.4600944519042969,0.4976539611816406,-0.6807498931884766,-2.422534942626953,2.384979248046875,4,0.03061034303027732,1.2295053580110424,48.95774459838867,-1.7941020080177545,49.54929733276367,1.1110902128364202,49.87793350219727,0.03061034303027732
9297,2009-12-21,48.98591613769531,49.27699661254883,48.9295768737793,49.079811096191406,1668855.0,-0.0019131075772086392,-2.3636430787413207,-4.999796871828014,39.304852044524104,44.70392610219769,0.6689832282093207,0.8500742473070773,-0.33552426165675087,-2.7600564439254924,19.50828515091714,0.34741973876953125,-0.22561182172341887,-0.7647878646850614,-1.757440776648238,0.22786504727811518,-1.2611143206666497,-0.2684614087034731,1.5649942016601628,29.52385742807186,-20.578792084712862,0.4963264559815881,12,0.5539894104003906,0.5915489196777344,-0.5446014404296875,-2.2535228729248047,2.1126747131347656,0,0.024343519893992527,2.958290661949539,49.079811096191406,1.2295053580110424,48.95774459838867,-1.7941020080177545,49.54929733276367,0.024343519893992527
9298,2009-12-22,49.61502456665039,49.671363830566406,48.90140914916992,49.14553833007813,1136994.0,0.012842638834939857,1.6451435348697014,-5.000121881855779,48.173521699487914,45.239900653587235,0.08075057716737177,0.15262029196225058,-0.8888670184302043,-3.3435117213162684,17.455270213516656,0.7699546813964844,-0.21718728690339617,-0.08732261657714702,-1.0004755906860012,0.8258303575317072,-0.5438991036315741,0.3692538704772801,0.8499995666503963,62.92697524356095,11.643864820547812,0.45657648705442705,12,-0.0751190185546875,-0.03755950927734375,-1.0469493865966797,-2.755870819091797,1.7652587890625,1,0.0283875921179928,-2.3636430787413207,48.98591613769531,2.958290661949539,49.079811096191406,1.2295053580110424,48.95774459838867,0.0283875921179928
9299,2009-12-23,50.04694747924805,50.2347412109375,49.7652587890625,49.89671325683594,1656927.0,0.008705486218543168,-1.2727348272901027,0.3199970749067675,56.23630965080717,45.918539092551576,-0.3101928840242607,-0.34194489397279426,-1.2354160515921393,-3.7185604179266107,15.23027597409069,0.6197166442871094,-0.1873109388911871,0.3732387542724638,-0.45030418132891725,1.1967816898738448,-0.038532713528226736,0.7850102220731543,0.33562589624023786,89.74357371734773,36.37103218661095,0.411771467800692,12,-0.5070419311523438,-0.469482421875,-1.218308448791504,-2.9953041076660156,1.9342727661132812,2,0.016322717004533693,1.6451435348697014,49.61502456665039,-2.3636430787413207,48.98591613769531,2.958290661949539,49.079811096191406,0.016322717004533693
9300,2009-12-24,50.7042236328125,50.71361541748047,50.09389877319336,50.20657348632813,1102488.0,0.01313319166642457,1.3999852267690944,3.312495239062492,60.31745136098945,46.34244995600665,-0.9150226195622437,-1.026717816203174,-1.7979204949397172,-4.308865726710948,13.043573358992752,0.6666679382324219,-0.1013868491057508,1.014552497863768,0.1233647904943922,1.905740205233144,0.5689586441790766,1.4601463515484596,-2.3004684448242188,99.59340463340358,45.82507782977761,0.4455938536846895,12,-1.145538330078125,-1.1267585754394531,-1.7488231658935547,-3.488260269165039,1.11737060546875,3,0.01574074798552605,-1.2727348272901027,50.04694747924805,1.6451435348697014,49.61502456665039,-2.3636430787413207,48.98591613769531,0.01574074798552605
9301,2009-12-28,50.66666793823242,50.67605590820313,50.44131469726562,50.61971664428711,683411.0,-0.0007406817793335074,6.142890307601906,0.09434598638621586,60.678666507728344,47.96300045923147,-0.9378162200489015,-0.9654485627184997,-1.6822377417467393,-4.19952980454233,12.454268741336943,0.2629089355468821,-0.03599260659733261,0.9305177688598647,-0.06225529783167616,1.9232908355514056,0.43413123551409427,1.4269043022056351,-2.2167155456542957,97.4093744145464,40.01704205713338,0.49638653334577026,12,-1.1079826354980469,-1.089202880859375,-1.6690139770507812,-3.225353240966797,-1.4553985595703125,0,0.02020010144584794,1.3999852267690944,50.7042236328125,-1.2727348272901027,50.04694747924805,1.6451435348697014,49.61502456665039,0.02020010144584794
9302,2009-12-29,50.685447692871094,50.77934265136719,50.54460144042969,50.67605590820313,1137953.0,0.0003706530427769472,1.3809634358676726,0.20003249918736898,64.28574476783542,50.582984472239964,-1.0015695054963771,-0.92828940709785,-1.6301424624472531,-4.149739408149458,12.643707990016463,0.2347412109375,-0.010604048896546203,0.8835697174072266,-0.17899334809947476,1.9461327829139279,0.35228818465387235,1.4148512501605808,-2.190222039794918,95.00009140972071,34.185781645967495,0.5312815327533509,12,-1.0938987731933594,-1.0938987731933594,-1.5821599960327148,-2.9295787811279297,-1.1831016540527344,1,0.015376063285257313,6.142890307601906,50.66666793823242,1.3999852267690944,50.7042236328125,-1.2727348272901027,50.04694747924805,0.015376063285257313
9303,2009-12-30,50.6948356628418,50.79812240600586,50.41314697265625,50.65727615356445,860520.0,0.0001852202239109868,2.1538173067908373,3.9991876523182164,62.96297935390449,53.15996687815106,-0.9866506941596853,-0.9088431758979993,-1.5831283489183718,-4.0839593979214115,12.122702492897405,0.3849754333496094,-0.06841784001542095,0.8450702667236314,-0.2891118189102926,1.9792523523575554,0.2779792239066694,1.4121613095405934,-2.108245329833977,89.99996306678632,28.652971487458814,0.5670910428169632,12,-1.0938968658447266,-1.0938968658447266,-1.4295768737792969,-2.938966751098633,-1.8591537475585938,2,0.00796442443710732,1.3809634358676726,50.685447692871094,6.142890307601906,50.66666793823242,1.3999852267690944,50.7042236328125,0.00796442443710732
9304,2009-12-31,49.95305252075195,50.66666793823242,49.92488479614258,50.66666793823242,786183.0,-0.014632321663359371,1.0789437109103543,-18.999593743652245,52.02311098029884,54.45960830719891,-0.20291005366929937,-0.16049847540495676,-0.7824105698392714,-3.269509111717099,11.121374282020916,0.7699508666992188,-0.08795134199292676,0.09389743804931783,-1.0404483094115733,1.228243185510209,-0.4732754356811242,0.6610703117797598,-1.2337702633642493,3.225665533781245,-53.01739902145156,0.5671728737304438,12,-0.3521137237548828,-0.3521137237548828,-0.5821619033813477,-2.0845088958740234,-0.6666679382324219,3,0.028571443844558342,2.1538173067908373,50.6948356628418,1.3809634358676726,50.685447692871094,6.142890307601906,50.66666793823242,0.028571443844558342
9305,2010-01-04,49.60563278198242,50.30046844482422,49.36150360107422,50.05633926391602,2927685.0,-0.00695492509942619,1.0,0.6315817608381988,41.03090970011728,53.89039400729922,0.2749962346112653,0.2048174074739535,-0.37827271700408005,-2.8519041020974853,10.603042357134015,0.93896484375,-0.05767255693732665,-0.2582170486450224,-1.3872735058616215,0.8708394085715767,-0.8227452772533255,0.3063111799632807,-0.7616201156776299,16.993316533944412,-34.045346376369196,0.5645282286083011,1,0.24413299560546875,-0.0046939849853515625,-0.2347421646118164,-1.7370891571044922,-0.469482421875,0,0.04788947000877197,1.0789437109103543,49.95305252075195,2.1538173067908373,50.6948356628418,1.3809634358676726,50.685447692871094,0.04788947000877197
9306,2010-01-05,49.71831130981445,49.74647903442383,49.34272384643555,49.57746505737305,1567680.0,0.0022714865532964534,3.0952602050686786,-0.3125010579771428,43.59506404138536,54.3670842291727,0.29325235452099463,0.0963388371825431,-0.43114909451674066,-2.8942290407464455,9.971970284878811,0.40375518798828125,0.007755279053732522,-0.14506912231445312,-1.2743716904010967,0.9842334457721904,-0.7097204063577749,0.41958216172886864,-0.7570520591275951,25.806502343233976,-20.805416766842104,0.5646512840433215,1,0.1314544677734375,-0.11737251281738281,-0.3239450454711914,-1.8262920379638672,-0.3098602294921946,1,0.04230398967817739,1.0,49.60563278198242,1.0789437109103543,49.95305252075195,2.1538173067908373,50.6948356628418,0.04230398967817739
9307,2010-01-06,49.727699279785156,49.89671325683594,49.3896713256836,49.59624481201172,1591430.0,0.00018882318653590247,1.1600039001559759,0.9333188884675803,48.181822378778065,54.368006526871596,0.447177280692614,0.09710614419502406,-0.36607383483801925,-2.828146721317104,9.225865256302775,0.5070419311523366,0.12143205361122966,-0.13896751403808594,-1.2661828451184434,0.9882478170422715,-0.7025751795782611,0.4246401515020892,-0.6562282397791606,26.45154695379583,-20.11231199491566,0.563607665540177,1,0.3427238464355469,-0.12676048278808594,-0.33333301544189453,-1.7887306213378906,-0.5821609497070241,2,-0.010385155730158191,3.0952602050686786,49.71831130981445,1.0,49.60563278198242,1.0789437109103543,49.95305252075195,-0.010385155730158191
9308,2010-01-07,50.21596145629883,50.25352096557617,49.48356628417969,49.55868530273438,1898789.0,0.009818716401226224,1.1025662393941447,5.000029019152587,57.76802858971624,54.53819752008371,0.059365327013971125,-0.3452591440905266,-0.7802314307011216,-3.2388324331764977,9.428519542835698,0.7699546813964844,0.21798011007049922,0.30891914367676065,-0.8069812370143836,1.424819524367905,-0.24903104666881148,0.8668693340223328,-1.0408913343328408,65.95728741673005,14.048061213294858,0.5579501903455723,1,-0.145538330078125,-0.6150226593017578,-0.9014072418212891,-2.2676048278808594,-0.8262901306152273,3,-0.01421092809507396,1.1600039001559759,49.727699279785156,3.0952602050686786,49.71831130981445,1.0,49.60563278198242,-0.01421092809507396
9309,2010-01-08,50.12206649780274,50.12206649780274,49.7652587890625,50.04694747924805,1429976.0,-0.0018698229760630847,8.499796871824515,0.11428836744999783,65.34660335350598,55.096992185918886,0.18443143587923316,-0.2197381485636427,-0.6108870143697445,-3.0671194330381653,9.533315165586949,0.4507026672363281,0.3597623959232976,0.18779411315918537,-0.9207986011759814,1.2963868274943522,-0.3665022440083945,0.7420904703267652,-0.8496132387943618,81.37270131080624,22.398216277617365,0.554296357167582,1,-0.051643371582038355,-0.5211277008056712,-0.7981224060058665,-2.1408443450927805,-0.37558746337891336,4,-0.025665034832032085,1.1025662393941447,50.21596145629883,1.1600039001559759,49.727699279785156,3.0952602050686786,49.71831130981445,-0.025665034832032085
9310,2010-01-11,50.15023422241211,50.44131469726562,49.79342651367188,50.2441291809082,1004934.0,0.0005619825074572038,1.6538329322791527,-1.2499492179564122,64.4670537539944,55.517924102170674,0.07757395162873593,-0.2285649501573488,-0.5487061374525126,-3.0169651170903506,9.547051019853846,0.6478881835937358,0.42799481690683905,0.19624366760253764,-0.9130169540353208,1.305504289240396,-0.3583866432163916,0.7508739784214669,-0.7862408145838842,73.50419634083293,10.541270763951218,0.5546303108189286,1,-0.07981109619140625,-0.5492954254150391,-0.8262901306152344,-2.1690120697021484,-0.37558746337890625,0,-0.01722523639792939,8.499796871824515,50.12206649780274,1.1025662393941447,50.21596145629883,1.1600039001559759,49.727699279785156,-0.01722523639792939
9311,2010-01-12,50.13145446777344,50.3755874633789,49.89671325683594,49.91549301147461,1558947.0,-0.0003744699288020792,-2.777787809025057,-2.3000325018282277,65.80312298708796,55.686521682087616,0.013912746416266941,-0.24528628383302475,-0.48000887317758867,-2.929072492251784,8.569951102100752,0.47887420654296164,0.4249049092017856,0.19201793670654155,-0.8988440167200693,1.2828798901331524,-0.3534130400067639,0.737448913419847,-0.6814133200545527,70.53561712407802,3.2047836276730948,0.5454309767133042,1,-0.061031341552734375,-0.5305156707763672,-0.8075103759765625,-2.1502323150634766,-0.17840194702148438,1,-0.01985388451687231,1.6538329322791527,50.15023422241211,8.499796871824515,50.12206649780274,1.1025662393941447,50.21596145629883,-0.01985388451687231
9312,2010-01-13,50.44131469726562,50.6948356628418,50.197181701660156,50.197181701660156,1496645.0,0.006180954308664166,-3.0769086533954186,1.1304470704608154,62.50001442706653,55.63508113466118,-0.3734967564924574,-0.5734549738933552,-0.7401651611671127,-3.1683658584359122,7.700151134020372,0.5633811950683594,0.3504028907180441,0.49483585357665305,-0.6075968463073735,1.5972685534606796,-0.0563804963653638,1.04605220351867,-0.9103886740495142,79.06981138611776,10.720005880824132,0.5512163499420137,1,-0.422534942626946,-0.8403759002685476,-1.0328636169433523,-2.460092544555657,-0.8075103759765554,2,-0.0204765403745385,-2.777787809025057,50.13145446777344,1.6538329322791527,50.15023422241211,8.499796871824515,50.12206649780274,-0.0204765403745385
9313,2010-01-14,50.56338119506836,50.80751037597656,50.3286361694336,50.56338119506836,1744896.0,0.0024199705843384045,-1.0399759494288303,0.0,58.62073357106474,56.36815031141294,-0.5768309707402466,-0.6762058994799744,-0.8164412346365566,-3.226385388277535,7.599854538423958,0.47887420654296164,0.2743302626370223,0.582629966735837,-0.5529503805791975,1.7182103140508715,0.014839793078316177,1.1504201403933578,-0.9564233888848719,76.57675133591977,10.481477981577996,0.5677901736575178,1,-0.4882640838623047,-0.9577484130859375,-1.0164318084716797,-2.5821590423583984,-1.0516433715820312,3,-0.02804090295149242,-3.0769086533954186,50.44131469726562,-2.777787809025057,50.13145446777344,1.6538329322791527,50.15023422241211,-0.02804090295149242
9314,2010-01-15,51.023475646972656,51.60563278198242,50.79812240600586,51.17370986938477,4025274.0,0.009099360862148353,-1.6874877009896339,-100.0,55.704762034600776,57.99857834857777,-0.9712558856045135,-1.075328571962288,-1.2050817461111478,-3.6158088383814544,8.469888643468652,1.0422515869140625,0.1857609490263883,0.9690155029296861,-0.23778885559752894,2.175819861456901,0.365613323666075,1.5724176821932971,-1.3204736352057225,67.87577964000249,5.7692057165163675,0.6034021792636082,1,-0.5492973327636719,-1.0187816619873047,-1.4953060150146484,-3.0422534942626953,-1.8215980529785156,4,-0.03202063953058032,-1.0399759494288303,50.56338119506836,-3.0769086533954186,50.44131469726562,-2.777787809025057,50.13145446777344,-0.03202063953058032
9315,2010-01-19,51.17370986938477,51.26760482788086,50.96713638305664,50.96713638305664,1530618.0,0.002944413733230844,-1.9090707637760378,-1.375009521874903,58.70967488283844,59.677979553183675,-0.9785742485389193,-1.107835449424151,-1.3015296359838615,-3.6925816127193585,9.1904500656492,0.30046844482421875,0.10501062144659556,1.0084514617919993,-0.1811702794479615,2.19807320303196,0.4136405911720189,1.6032623324119797,-1.2804447805962909,74.72538020415995,16.378635286757046,0.5948108706199793,1,-0.6760578155517649,-1.1690158843994212,-1.8028173446655344,-3.192487716674812,-2.0563392639160227,1,-0.02788992313834182,-1.6874877009896339,51.023475646972656,-1.0399759494288303,50.56338119506836,-3.0769086533954186,50.44131469726562,-0.02788992313834182
9316,2010-01-20,50.58216094970703,51.10798263549805,50.2347412109375,50.98591613769531,1991124.0,-0.011559625463692269,1.695654733867169,-1.9545353818879516,48.517514312371055,59.71527865691623,-0.28116986666297805,-0.41946977360635174,-0.6749756271068676,-3.0326640292097835,8.89891122023196,0.9389686584472727,0.12163279418916773,0.341785049438478,-0.7444889853894381,1.428059084266394,-0.2013519679754765,0.8849220668524325,-0.5176590915991568,27.333519312491028,-25.287224399873487,0.5431370174139566,1,-0.03756141662597656,-0.5774669647216797,-1.1431941986083984,-2.6009387969970703,-1.6150245666503906,2,-0.01596440672980981,-1.9090707637760378,51.17370986938477,-1.6874877009896339,51.023475646972656,-1.0399759494288303,50.56338119506836,-0.01596440672980981
9317,2010-01-21,50.17840576171875,51.13615036010742,49.91549301147461,50.67605590820313,2557172.0,-0.00798216565697396,-1.3853178182468748,1.2325541845392365,43.34142912932321,58.112323161317015,0.21595096357635413,0.08243066402866361,-0.23927709950928744,-2.5584458150160003,8.421247584122291,1.2206573486328125,0.22283225516707716,-0.1215946197509794,-1.0351219651208154,0.7919327256188566,-0.5783582924358939,0.33516905293393506,1.4272270202636719,15.555680946147248,-31.001041283699003,0.45676367268491735,1,0.5070400238037109,-0.17371177673339844,-0.4741802215576172,-2.197183609008789,-1.2018814086914062,3,-0.00449104027012992,1.695654733867169,50.58216094970703,-1.9090707637760378,51.17370986938477,-1.6874877009896339,51.023475646972656,-0.00449104027012992
9318,2010-01-22,51.023475646972656,51.27699661254883,49.99060821533203,50.02816772460938,5146080.0,0.01684130598462752,-1.4035052707354796,-2.000015330839474,63.44340503979771,57.9008566820161,-0.5615835130121738,-0.6869306740958336,-1.0561523251796672,-3.320826500192098,8.591219473018814,1.2863883972167969,0.33047797630900533,0.653052711486815,-0.25527900065963394,1.561384423633264,0.19888685541359052,1.1072185675600394,0.5483543395996122,65.55568094614725,12.959462136778782,0.45416585607322574,1,-0.3239459991455078,-1.0187816619873047,-1.2769966125488281,-3.0422534942626953,-1.6244163513183594,4,-0.02723592048684842,-1.3853178182468748,50.17840576171875,1.695654733867169,50.58216094970703,-1.9090707637760378,51.17370986938477,-0.02723592048684842
9319,2010-01-25,50.86384963989258,51.23943710327149,50.81690216064453,51.11737060546875,2491887.0,-0.0031284816460666054,-1.4324443029218727,-0.25471611335536026,66.58417335060295,58.136092192750375,-0.3192417596820363,-0.48798576150063866,-0.8741458042346579,-3.087145805558535,8.945244085329664,0.42253494262696023,0.416466706886915,0.45258159637451456,-0.46789116047234813,1.3730543532213773,-0.007654782048916786,0.9128179747979459,0.674853607177738,69.65509512201956,12.036700118247936,0.46023637842343074,1,-0.11267662048339844,-0.8591556549072266,-1.0610332489013672,-2.882627487182617,-1.5023460388183594,0,-0.026582962673469934,-1.4035052707354796,51.023475646972656,-1.3853178182468748,50.17840576171875,1.695654733867169,50.58216094970703,-0.026582962673469934
9320,2010-01-26,51.50234603881836,51.51173782348633,50.53520965576172,50.76056289672852,3094997.0,0.012553049040649356,1.5678961570484207,-2.925924254051342,70.65216239322278,58.67487434898758,-0.8334134033615754,-1.121102551877705,-1.4799591866482444,-3.6448739606455263,8.57387312448172,0.9765281677246094,0.43791779856095303,1.0511718750000014,0.015257714540418021,2.087086035459585,0.5332147947702097,1.5691289552297931,-1.58685302734375,99.41163256429742,36.209038449308636,0.5179570802297917,1,-0.7417831420898438,-1.4976520538330078,-1.6995296478271484,-3.5211238861083984,-2.0657272338867188,1,-0.04466725541182748,-1.4324443029218727,50.86384963989258,-1.4035052707354796,51.023475646972656,-1.3853178182468748,50.17840576171875,-0.04466725541182748
9321,2010-01-27,51.69013977050781,51.90610122680664,51.36150360107422,51.41783905029297,3711099.0,0.0036463141222324857,-1.8292871440179155,0.3670893887500421,71.81628658085616,59.71001569940864,-0.8681514661718595,-1.294667185979705,-1.6388733690090547,-3.7457895558697274,8.38216047353285,0.5445976257324219,0.4458439695963321,1.1877920150756864,0.014983000209568331,2.3606010299418045,0.6013875076426274,1.7741965225087455,-1.742721862792969,89.15098136160329,20.419761328090516,0.5864045074330594,1,-0.7793426513671875,-1.5352115631103516,-1.8873233795166016,-3.323942184448242,-1.9906082153320312,2,-0.04977291948641571,1.5678961570484207,51.50234603881836,-1.4324443029218727,50.86384963989258,-1.4035052707354796,51.023475646972656,-0.04977291948641571
9322,2010-01-28,51.46479034423828,52.06572723388672,50.8356819152832,51.671363830566406,2594127.0,-0.004359621143800951,1.4717069356717973,-0.7586226219495111,64.74505702582894,60.39049608327134,-0.5390402460165973,-1.062407916604208,-1.3990783473318658,-3.4374386737458735,7.86426175266306,1.2300453186035156,0.45823821492742667,0.9234754562377958,-0.32433830193574664,2.1712892144113383,0.29956857715102103,1.5473823353245706,-1.4390251037597679,71.04084708996655,1.8778295736339032,0.6239068790867723,1,-0.4741802215576172,-0.9812221527099609,-1.9061050415039062,-3.028169631958008,-2.0563392639160227,3,-0.048531315186077784,-1.8292871440179155,51.69013977050781,1.5678961570484207,51.50234603881836,-1.4324443029218727,50.86384963989258,-0.048531315186077784
9323,2010-01-29,51.09859085083008,51.624412536621094,50.95774459838867,51.61502456665039,3551030.0,-0.007115534542330049,1.4912403244429873,2.5,60.83331781625627,60.96033561456638,-0.09938914751309369,-0.7003146683574499,-1.0229961119880002,-2.994472093867074,7.528780377713905,0.6666679382324219,0.46453129450080866,0.5370882034301729,-0.7340300808097169,1.8082064876700628,-0.09847093868977197,1.1726473455501178,-0.950427890747072,36.80984806189185,-29.536049854725142,0.6355591421199439,1,-0.10798072814941406,-0.6150226593017578,-1.5399055480957031,-2.577463150024414,-1.8685455322265554,4,-0.04152886532620037,1.4717069356717973,51.46479034423828,-1.8292871440179155,51.69013977050781,1.5678961570484207,51.50234603881836,-0.04152886532620037
9324,2010-02-01,51.38028335571289,51.530517578125,51.023475646972656,51.44601058959961,3609179.0,0.005512725501670701,3.3200078003120126,0.12727138425173584,62.91914605826813,61.428054634058576,-0.36335666427875424,-0.9165945421331045,-1.2916315943002559,-3.209573969524321,7.914006402666916,0.5070419311523438,0.47951556392414574,0.7474191665649386,-0.5400192479774333,2.0348575811073104,0.10369995929374909,1.391138373836128,-1.1170665392016588,55.21489671398947,-9.80311872123827,0.6437192072711861,2,-0.38967323303222656,-0.6760578155517578,-1.8215980529785156,-2.8591556549072266,-2.0751190185546875,0,-0.03856000649786806,1.4912403244429873,51.09859085083008,1.4717069356717973,51.46479034423828,-1.8292871440179155,51.69013977050781,-0.03856000649786806
9325,2010-02-02,51.98122024536133,52.00939178466797,51.11737060546875,51.24882507324219,3483722.0,0.01169586562004854,1.2618940526109603,-11.1429483459083,67.3110741894509,63.516227953734116,-0.936148224208722,-1.4023314039496526,-1.87044305395181,-3.739299950872251,7.867329417548409,0.8920211791992188,0.5251374762400971,1.229576683044435,-0.0965814276401602,2.5557347937290302,0.566497627702141,1.892655738386729,-1.60985280380757,93.12976625760973,27.61959173830833,0.6630790553422958,2,-0.9906101226806641,-1.2769947052001953,-2.422534942626953,-3.460092544555664,-2.507041931152351,1,-0.05039736720149213,3.3200078003120126,51.38028335571289,1.4912403244429873,51.09859085083008,1.4717069356717973,51.46479034423828,-0.05039736720149213
9326,2010-02-03,51.82159423828125,52.02816772460938,51.58685302734375,51.92488479614258,3021512.0,-0.00307083993655044,1.8485109631033168,-0.1410311834285625,63.29111506193157,65.73285972402394,-0.6506413497099572,-1.1352587802731335,-1.6791929880730407,-3.5122665544435208,7.8037948462433855,0.4413146972656321,0.5498579089866524,0.9647865295410156,-0.3498782698512173,2.2794513289332485,0.30745412984489917,1.622118929237132,-1.3485652091875124,80.15252024351138,15.6818351346286,0.6573323996961181,2,-0.793426513671875,-1.1173686981201172,-2.253519058227539,-3.300466537475586,-2.5352096557617188,2,-0.046022810922860424,1.2618940526109603,51.98122024536133,3.3200078003120126,51.38028335571289,1.4912403244429873,51.09859085083008,-0.046022810922860424
9327,2010-02-04,49.21126937866211,51.10798263549805,49.21126937866211,50.53520965576172,6924843.0,-0.050371373130988384,-1.865255011337999,12.817631199911364,41.198045952692446,63.261153158790016,2.020550508277772,1.5119090725881534,0.9288379282401706,-0.8508279779637746,8.533341873025712,2.6103248596191406,0.4866240778876687,-1.6197168350219755,-3.0435151168165078,-0.19591855322744323,-2.3316159759192416,-0.9078176941247094,2.8544578552246094,0.0,-60.33938955922996,0.7118991408972672,2,1.4272289276123047,1.4272289276123047,0.35680580139160156,-0.6901416778564453,0.09389495849609375,3,0.00992175537592166,1.8485109631033168,51.82159423828125,1.2618940526109603,51.98122024536133,3.3200078003120126,51.38028335571289,0.00992175537592166
9328,2010-02-05,49.50234603881836,49.78403854370117,48.88262939453125,49.00469589233398,4753095.0,0.005914837471810097,-1.4303845639585713,-0.375885646121891,39.874971751842814,60.29346409226112,1.6662324276546912,1.2275669535045068,0.6160995359698447,-1.0905284620561133,9.81707341950535,0.9014091491699219,0.5088678236798785,-1.292959403991702,-2.8140929330805733,0.22817412509716917,-2.0535261685361377,-0.5323926394472664,2.5258216857910227,19.701449458150975,-38.045306003961095,0.7605667645444346,2,0.971832275390625,0.971832275390625,0.089202880859375,-0.9342708587646484,0.1032867431640625,4,-0.0018967779511392946,-1.865255011337999,49.21126937866211,1.8485109631033168,51.82159423828125,1.2618940526109603,51.98122024536133,-0.0018967779511392946
9329,2010-02-08,48.8356819152832,49.59624481201172,48.81690216064453,49.59624481201172,2239163.0,-0.013467323811529597,1.04938383063242,-1.5283083951676975,35.4385816527554,56.38084400998696,2.2517405037401943,1.889808506048226,1.2516978965198575,-0.3719450928773682,11.189018029454553,0.7793426513671875,0.5726896623880577,-1.8953042984008803,-3.6300822269230935,-0.1605263698786672,-2.7626932626619904,-1.0279153341397702,3.0666642761230563,0.5848085206470774,-52.74168255676606,0.867388964261108,2,1.6056327819824219,1.6056327819824219,0.7652568817138672,-0.06572914123535156,0.8920173645019531,0,0.008075312719180161,-1.4303845639585713,49.50234603881836,-1.865255011337999,49.21126937866211,1.8485109631033168,51.82159423828125,0.008075312719180161
9330,2010-02-09,49.28638458251953,49.65258026123047,48.95774459838867,49.09859085083008,2335119.0,0.009228962298881704,-1.9599830994612952,-0.24691413753843222,41.78569286694022,53.044111375107406,1.6244785556487926,1.4451644582321421,0.7820937305701463,-0.7743272842804245,12.13713196394073,0.8168983459472656,0.48361128783754737,-1.4014091491699219,-3.2371478003599634,0.43432950202011966,-2.3192784747649426,-0.4835398235749011,2.4308349670410223,14.619856642916337,-40.259818158520325,0.9178693255950225,2,1.1549301147460938,1.1549301147460938,0.31455421447753906,-0.49295806884765625,0.3286399841308594,1,0.00038103331777628036,1.04938383063242,48.8356819152832,-1.4303845639585713,49.50234603881836,-1.865255011337999,49.21126937866211,0.00038103331777628036
9331,2010-02-10,49.13615036010742,49.40845108032226,49.03286361694336,49.34272384643555,2132024.0,-0.0030481891436077158,1.2222272378459413,-1.1000020313230006,43.17341052883013,50.64726176432976,1.5358404879169356,1.5989908712960812,0.9321775796645966,-0.5731571621618698,13.136483153565143,0.37558746337889914,0.3834161674596004,-1.501878166198729,-3.4515475115067176,0.4477911791092595,-2.4767128388527198,-0.5270434935447383,2.4070501461181735,13.934394839766698,-44.02261350719583,0.9748346726539932,2,1.2863845825195312,1.3051643371582031,0.5892019271850586,-0.3427238464355469,1.0328636169433594,2,0.006879414679909379,-1.9599830994612952,49.28638458251953,1.04938383063242,48.8356819152832,-1.4303845639585713,49.50234603881836,0.006879414679909379
9332,2010-02-11,49.40845108032226,49.44601058959961,48.76056289672852,49.21126937866211,2043629.0,0.005541759340510044,4.034490487797992,-0.9545353818879845,38.563807229045786,48.17287169908415,1.0517785186268185,1.312642997521543,0.6746929313167058,-0.7970691811843622,13.818070796868515,0.6854476928710866,0.19764605197041618,-1.1779342651367273,-3.2028097853516115,0.846941255078157,-2.190372025244173,-0.1654965050292816,1.9711715251684723,63.30274545468004,6.046385806932001,1.0124377601074428,2,0.9859142303466939,1.0046939849853587,0.31690120697022195,-0.6150245666503835,1.4460105895996236,3,-0.002470559087235591,1.2222272378459413,49.13615036010742,-1.9599830994612952,49.28638458251953,1.04938383063242,48.8356819152832,-0.002470559087235591
9333,2010-02-12,49.14553833007813,49.56807327270508,49.01408386230469,49.19248962402344,3385635.0,-0.0053212101269216605,-2.5757374304427043,-0.23811182046814822,38.00783885253087,45.40494867622445,1.1270361608970134,1.5429985611707053,0.9378667722086647,-0.4874049602737287,14.303382652813742,0.5539894104003906,-0.03759989934304997,-1.3699548721313377,-3.495021863275639,0.7551121190129635,-2.4324883677034848,-0.30742137655919066,2.024559498711625,43.1578407181074,-12.01255420000301,1.0625334955721493,2,1.2488269805908203,1.267606735229485,0.6901426315307546,-0.3521118164062571,2.2723007202148366,4,0.0032480264232324085,4.034490487797992,49.40845108032226,1.2222272378459413,49.13615036010742,-1.9599830994612952,49.28638458251953,0.0032480264232324085
9334,2010-02-16,49.3896713256836,49.46479034423828,48.741783142089844,49.3896713256836,2716922.0,0.004967551560139283,8.624822262848767,-0.0,34.396667382280185,41.7477923643166,0.6379246493206949,1.2334276647978797,0.6959289052518258,-0.6776448509962236,13.917416685883117,0.7230072021484375,-0.2247975909680875,-1.0441316604614173,-3.212154483244092,1.1238911623212573,-2.1281430718527545,0.03987975092992002,1.5876637085412568,71.13419333221724,20.66939535565352,1.084011411391337,2,0.9953041076660085,1.0140838623046804,0.44600963592528586,-0.5962448120117259,1.8873252868652273,1,0.004372603633556071,-2.5757374304427043,49.14553833007813,4.034490487797992,49.40845108032226,1.2222272378459413,49.13615036010742,0.004372603633556071
9335,2010-02-17,49.74647903442383,49.74647903442383,49.24882507324219,49.35211181640625,2454399.0,0.007224338594751467,1.5238099844265387,100.0,35.99458385811593,38.714844452781534,-0.07735206461005362,0.8055120687806436,0.353680709592453,-0.9897816637382135,13.332421192729772,0.4976539611816406,-0.374363379267578,-0.6159624099731431,-2.775379323788293,1.5434545038420069,-1.695670866880718,0.4637460469344319,1.0073008105875303,100.0,52.18034876964233,1.079708456907575,2,0.1784038543701172,0.6572761535644531,0.0892019271850586,-0.9342727661132812,1.1830978393554688,2,-0.0003775092228270882,8.624822262848767,49.3896713256836,-2.5757374304427043,49.14553833007813,4.034490487797992,49.40845108032226,-0.0003775092228270882
9336,2010-02-18,49.7746467590332,49.87793350219727,49.55868530273438,49.624412536621094,1553729.0,0.0005662254928611166,-1.2666738891974656,0.3809500778673064,37.465151978960144,38.30007845570017,-0.4765262902841485,0.7523172355131464,0.3337378467161827,-0.9702623784734712,13.9154996317903,0.3192481994628906,-0.5756057912204469,-0.5474189758300767,-2.7196968808562474,1.624858929196094,-1.6335579283431585,0.5387199766830051,0.7779334156860074,90.9090603857835,44.12541734512351,1.0861389525130847,2,-0.46478843688964844,0.6291084289550781,0.061034202575683594,-0.9624404907226562,0.7042274475097656,3,-0.0032068975427503865,1.5238099844265387,49.74647903442383,8.624822262848767,49.3896713256836,-2.5757374304427043,49.14553833007813,-0.0032068975427503865
9337,2010-02-19,49.95305252075195,50.140846252441406,49.58685302734375,49.69953155517578,2114238.0,0.0035842697705608106,-1.3137133070458438,1.6875047609374603,41.260750322451436,38.45405385243445,-0.6019456388224782,0.5862186713793989,0.1679185254806299,-1.098709964191059,14.857657672160451,0.5539932250976562,-0.8783215242901576,-0.35774555206298686,-2.5354919497146327,1.820000845588659,-1.4466187508888098,0.731127646762836,0.4184479507043193,86.57717937811515,36.94020454984606,1.0888731988258216,2,-0.5117378234863281,0.4507026672363281,-0.1173715591430664,-1.1408462524414062,0.6197166442871094,4,0.004323288475896581,-1.2666738891974656,49.7746467590332,1.5238099844265387,49.74647903442383,8.624822262848767,49.3896713256836,0.004323288475896581
9338,2010-02-22,49.63380432128906,50.06572723388672,49.52112579345703,49.90610122680664,2744612.0,-0.006390964782988284,-1.1886751956583395,-1.074060699077627,36.75211943981618,38.60000249544121,-0.2928895265722389,0.8390359080641048,0.5044759674788537,-0.7387988700634267,15.685770696682813,0.5446014404296875,-1.1749860447933145,-0.6075101852417006,-2.7781808996585866,1.5631605291751853,-1.6928455424501436,0.47782517196674235,0.5747244172305699,63.75846611916369,14.214570304512499,1.0853353572084414,2,-0.1924896240234375,0.7699508666992188,0.1760549545288086,-0.6525840759277344,0.8356781005859375,0,0.024593265926812213,-1.3137133070458438,49.95305252075195,-1.2666738891974656,49.7746467590332,1.5238099844265387,49.74647903442383,0.024593265926812213
9339,2010-02-23,49.51173782348633,49.82159423828125,49.17370986938477,49.66197204589844,2497106.0,-0.0024593419640488445,1.76001657579768,0.5517294518149087,29.8002995506739,37.26829212696717,-0.07245936615796467,0.900796057912558,0.6373415042753834,-0.5738177593027842,16.699497342119653,0.6478843688964773,-1.1220019484507446,-0.6619710922241211,-2.8352260238875786,1.5112838394393364,-1.7485985580558463,0.4246563736076041,0.6291084289550781,34.951425675168835,-8.704100312400683,1.0866274658317272,2,-0.07042312622070312,0.8920173645019531,0.32863712310791016,-0.2488269805908203,0.6572761535644531,1,0.03849796655496229,-1.1886751956583395,49.63380432128906,-1.3137133070458438,49.95305252075195,-1.2666738891974656,49.7746467590332,0.03849796655496229
9340,2010-02-24,49.20187759399414,50.06572723388672,48.96713638305664,49.57746505737305,2480705.0,-0.006258318595014134,-1.6,2.5000126958332274,29.085451609621884,35.70296335816626,0.25049516347775125,1.0851083482080384,0.9488713917429692,-0.21911067176593235,18.063351063308996,1.0985908508300781,-1.0859993338650042,-0.8568078994751005,-2.976837566605383,1.2632217676551818,-1.9168227330402416,0.20320693409004065,-0.4600944519042969,19.999934997611163,-18.252486599288986,1.060014833565141,2,0.23943710327148438,1.2018775939941406,1.0375585556030273,0.4600944519042969,1.1361503601074219,2,0.0421756062985692,1.76001657579768,49.51173782348633,-1.1886751956583395,49.63380432128906,-1.3137133070458438,49.95305252075195,0.0421756062985692
9341,2010-02-25,49.11737060546875,49.18309783935547,48.54460144042969,48.86384963989258,2177925.0,-0.0017175561717934773,2.317076070908352,-0.6749984765077495,48.74369038079731,36.83406148613865,0.37108125684783744,1.0192444585835858,1.012608618970205,-0.08454549154841118,19.098184582120624,0.6572761535644531,-0.9470899501741599,-0.8126764297485352,-2.8253976095739546,1.2000447500768843,-1.8190370196612449,0.19368416016417456,0.9483566284179688,35.882288276145545,-6.911018992686515,1.0063605899127082,2,0.22535324096679688,1.1877937316894531,1.1338024139404297,0.5446014404296875,0.7793426513671875,3,0.03689542510056065,-1.6,49.20187759399414,1.76001657579768,49.51173782348633,-1.1886751956583395,49.63380432128906,0.03689542510056065
9342,2010-02-26,48.96713638305664,49.19248962402344,48.65727615356445,49.13615036010742,2247896.0,-0.003058678031013784,2.799983749526028,-0.6666666666666666,42.55877055457844,37.33972056414393,0.5052658116479449,1.0253361038808464,1.1438342879338563,0.11867990810874574,20.72144583302936,0.5352134704589844,-0.9048830632738785,-0.8380279541015625,-2.7575847689407524,1.0815288607376274,-1.797806361521161,0.12175045331803602,1.0985908508300781,27.77777777777778,-17.195556128512422,0.9597784074195954,2,0.37558746337890625,1.3380279541015625,1.3075103759765625,0.8309841156005859,0.8356819152832031,4,0.030872498070142695,2.317076070908352,49.11737060546875,-1.6,49.20187759399414,1.76001657579768,49.51173782348633,0.030872498070142695
9343,2010-03-01,48.976524353027344,49.258216857910156,48.87323760986328,49.11737060546875,2637047.0,0.00019171980769439045,-1.2162197773239345,0.833340856768835,52.39612010388966,39.33965975543387,0.524543287372822,0.8946879556902445,1.1287765864935153,0.15837785674852967,22.387849162814792,0.384979248046875,-0.8648063784163185,-0.7225366592407241,-2.574468850883598,1.1293955324021496,-1.648502755062161,0.20342943658071277,1.058780364990234,28.394950270091336,-21.276453981040184,0.9259660958214385,3,0.3661994934082031,1.3286399841308594,1.3685455322265625,1.0281696319580078,0.4600944519042969,0,0.032592039412716156,2.799983749526028,48.96713638305664,2.317076070908352,49.11737060546875,-1.6,49.20187759399414,0.032592039412716156
9344,2010-03-02,49.3990592956543,49.54929733276367,49.12676239013672,49.12676239013672,2451417.0,0.008627295387097833,-2.1034869222902453,-1.9332918043442935,51.93545892858783,41.11086809659742,0.1156409543174135,0.33319750095294864,0.7159594546665318,-0.2172133007292132,23.950190663836107,0.5727729797363281,-0.7968196151652691,-0.20094051361083842,-1.8779102760517574,1.4760292488300806,-1.039425394831298,0.6375443676096211,0.6064313568115267,56.172728047869114,1.9821308665135788,0.8384848812204597,3,-0.05633544921875,0.9061050415039062,0.9530525207519531,0.6056346893310547,-0.2816886901855469,1,0.021668896968547458,-1.2162197773239345,48.976524353027344,2.799983749526028,48.96713638305664,2.317076070908352,49.11737060546875,0.021668896968547458
9345,2010-03-03,49.36150360107422,49.56807327270508,49.27699661254883,49.3896713256836,2183996.0,-0.0007602512095484792,-1.9523698974656607,-0.10344489429962964,54.02686530945007,42.95105846665186,0.10375610741063923,0.17331347122799912,0.7820673501783446,-0.13350509947184008,25.1162509457851,0.29107666015625,-0.6993006684057121,-0.10751037597655966,-1.3558022561402154,1.1407815041870961,-0.7316563160583911,0.5166355641052718,0.6147692671508835,79.81677022106098,19.68579441177352,0.6241459400818294,3,-0.018779754638671875,0.9436607360839844,1.0164299011230469,0.6431903839111328,0.22534942626953125,2,0.016359112204171078,-2.1034869222902453,49.3990592956543,-1.2162197773239345,48.976524353027344,2.799983749526028,48.96713638305664,0.016359112204171078
9346,2010-03-04,49.43661880493164,49.7652587890625,49.023475646972656,49.32394409179688,2941424.0,0.0015217365432074192,-1.0789548241557927,-4.000135427951068,50.54149188935509,43.98225197408559,-0.027212557069390186,-0.0944836303240777,0.7330307068906734,-0.16710969777095386,26.43834133159293,0.7417831420898438,-0.5884577331203573,0.08685359954834126,-0.4905480405881164,0.6642552396847989,-0.20184722051988757,0.3755544196165701,0.5110206347375552,70.33888676575395,10.170866744098795,0.288700820068228,3,-0.1314544677734375,0.8685455322265625,0.946009635925293,0.5680751800537109,0.4037590026855469,3,0.018233632699006463,-1.9523698974656607,49.36150360107422,-2.1034869222902453,49.3990592956543,-1.2162197773239345,48.976524353027344,0.018233632699006463
9347,2010-03-05,49.69953155517578,49.70891952514648,49.21126937866211,49.5399055480957,1756611.0,0.005318178237098792,4.578976628819832,1.4166977011884294,60.64987826699118,46.63755851043837,-0.36863504794953883,-0.33617745717690894,0.502816248033902,-0.38776103031497655,26.214086868532437,0.4976501464843679,-0.5049992760849662,0.3253532409667983,-0.26844816379843905,0.9191546457320356,0.028452538584176068,0.6222539433494205,0.22004712450862485,92.63165097204048,29.059801964884628,0.29690070238261984,3,-0.3943672180175781,0.6056327819824219,0.8333311080932617,0.4553966522216797,0.17840194702149148,4,0.003967476060438235,-1.0789548241557927,49.43661880493164,-1.9523698974656607,49.36150360107422,-2.1034869222902453,49.3990592956543,0.003967476060438235
9348,2010-03-08,49.40845108032226,49.57746505737305,49.3051643371582,49.57746505737305,1616670.0,-0.00585680520007259,2.22222723784589,-1.0588122834269773,50.354618103027,48.92137168292204,-0.12614847902667492,-0.05532876605561654,0.8036056537652385,-0.05358375722593678,25.706793018948293,0.3943672180175781,-0.4453691585586341,0.03896751403807741,-0.5520454180734475,0.6299804461496024,-0.25653895201768506,0.3344739800938399,0.4836280545770535,51.898649552078204,-10.273921497832205,0.2955064660557608,3,-0.1032867431640554,0.8779335021972727,1.3286380767822337,0.8262901306152415,0.8450698852539134,0,0.00798177658669097,4.578976628819832,49.69953155517578,-1.0789548241557927,49.43661880493164,-1.9523698974656607,49.36150360107422,0.00798177658669097
9349,2010-03-09,49.23004531860352,49.492958068847656,49.12676239013672,49.23943710327149,1499840.0,-0.003610834944586805,-2.3913657881718957,0.055568094614722535,39.54368512110739,50.08339762864266,0.009048636909575691,0.162466293890958,0.9759231361687952,0.16881820481130205,25.20836433442642,0.3661956787109375,-0.43917023431750124,-0.159156417846674,-0.6993084540940728,0.3809956184007248,-0.42923243597036986,0.11091960027702186,0.6350842624063944,27.847717197898664,-28.31967410629218,0.2700760181236983,3,-0.07511520385742898,1.0563392639160085,1.5070438385009695,1.0046958923339773,1.0422554016113281,1,0.004196085642238057,2.22222723784589,49.40845108032226,4.578976628819832,49.69953155517578,-1.0789548241557927,49.43661880493164,0.004196085642238057
9350,2010-03-10,49.3051643371582,49.530517578125,49.11737060546875,49.26760482788086,2235755.0,0.0015258775016055992,-1.4444544756917799,-3.999187652315191,40.67167120430272,49.18650660903215,-0.05574004704819657,0.09362663132191784,0.8742739839481004,0.13857885811857784,24.742950673273747,0.41314697265625,-0.3719229358579952,-0.08497638702392862,-0.6244407098525784,0.45448793580472113,-0.3547085484382535,0.18475577439039625,0.5335546810401084,37.97453382290927,-13.228277693837924,0.26973216141432615,3,-0.09389686584472656,0.9812202453613281,1.5422534942626953,0.9295768737792969,1.4366188049316406,2,-0.003808804497745566,-2.3913657881718957,49.23004531860352,2.22222723784589,49.40845108032226,4.578976628819832,49.69953155517578,-0.003808804497745566
9351,2010-03-11,49.47417831420898,49.73708724975586,49.13615036010742,49.56807327270508,2482515.0,0.003427916311058654,1.782611767615212,-2.4998984359132503,40.44941768638731,48.952134068122035,-0.1886575586857333,-0.05139999251141347,0.681357554045185,0.006887396924817324,24.084151012251375,0.6009368896484375,-0.2445788667037334,0.06713619232176882,-0.45985954434942045,0.5941319289929581,-0.19636167601382937,0.330634060657367,0.3386583524339599,57.57594410759788,10.399642764079935,0.26349786833559596,3,-0.15493011474608664,0.812206268310554,1.3732395172119212,0.7605628967285227,1.0234756469726634,3,0.0022774448606135422,-1.4444544756917799,49.3051643371582,-2.3913657881718957,49.23004531860352,2.22222723784589,49.40845108032226,0.0022774448606135422
9352,2010-03-12,49.28638458251953,49.81220626831055,49.23943710327149,49.3990592956543,2314565.0,-0.003795792837564149,-4.545530091780704,1.2000081254569661,42.687708953570066,47.87342171808651,0.05496393371041819,0.1336312801819588,0.8419684162659422,0.2267927734256716,23.08035254748656,0.5727691650390554,-0.08383534036538975,-0.11455421447753622,-0.6443014532878095,0.4151930243327371,-0.37942783388267287,0.15031940492760043,-0.7417831420898438,24.324309486294037,-19.897114220083342,0.26487361940513565,3,0.1314563751220703,0.5399074554443359,1.5798120498657227,0.9483566284179688,1.0516433715820312,4,0.011240289377893342,1.782611767615212,49.47417831420898,-1.4444544756917799,49.3051643371582,-2.3913657881718957,49.23004531860352,0.011240289377893342
9353,2010-03-15,49.3051643371582,49.57746505737305,49.19248962402344,49.23943710327149,1475664.0,0.00038103331777628036,-3.823582831469267,-0.5833361546534224,45.45453019289198,47.15331852523141,0.09801113914243587,0.1343095922191253,0.7953609140300415,0.23261375590538336,22.26925080440098,0.3849754333496094,-0.06817921572363161,-0.10375576019286825,-0.6219859420165861,0.4144744216308496,-0.3628708511047236,0.1553593307189871,-0.735210800170897,27.027071541117888,-17.608225037399574,0.2591150909118588,3,0.11267662048339844,0.03755950927734375,1.333333969116211,0.9295768737792969,1.2769966125488281,0,0.011616818902019377,-4.545530091780704,49.28638458251953,1.782611767615212,49.47417831420898,-1.4444544756917799,49.3051643371582,0.011616818902019377
9354,2010-03-16,49.60563278198242,49.68075180053711,49.3051643371582,49.51173782348633,2036919.0,0.006094056248744151,2.0769086533954186,1.4285548461986455,58.92115413143462,47.69712839434081,-0.1900601710669747,-0.15721025055417925,0.49389598972339144,-0.03630940654240078,21.06957315560112,0.37558746337890625,-0.0029392962621841434,0.18591461181640767,-0.33957571039019285,0.7114049340230082,-0.07683054928689614,0.4486597729197115,-1.010834190368648,70.27016640405826,21.588439558400097,0.2627451611033005,3,-0.1877918243408203,-0.262908935546875,0.8685455322265625,0.6291084289550781,1.0798149108886719,1,0.013060778529753403,-3.823582831469267,49.3051643371582,-4.545530091780704,49.28638458251953,1.782611767615212,49.47417831420898,0.013060778529753403
9355,2010-03-17,49.727699279785156,49.88732528686523,49.40845108032226,49.73708724975586,2094855.0,0.00246073864916152,2.0908665624347402,-0.09998374908588609,63.265312890719734,49.11088628338133,-0.28465347141035835,-0.2959282115545818,0.38343098068595793,-0.125500698166519,20.145457557917325,0.47887420654296875,0.028049669319436532,0.30892009735107706,-0.21417342180975396,0.8320136165119081,0.0473733377706651,0.570466856931489,-1.1085525346374467,78.74982225923819,27.27385150225723,0.26154675958041546,3,-0.22535133361816406,-0.3849754333496094,0.7136154174804688,0.5070419311523438,0.619720458984375,2,0.010951671770808913,2.0769086533954186,49.60563278198242,-3.823582831469267,49.3051643371582,-4.545530091780704,49.28638458251953,0.010951671770808913
9356,2010-03-18,49.61502456665039,49.84037780761719,49.48356628417969,49.74647903442383,2102843.0,-0.0022658340274465116,1.2352969291432667,14.00243803331979,64.31538347426215,49.51816463974477,-0.1609345331313463,-0.20640777602866223,0.5030045686516758,0.02002757699837332,19.405303861182208,0.3568115234375,0.029215208208086096,0.20422649383544922,-0.30055568910767505,0.7090086767785735,-0.04816459763610936,0.4566175853070078,-0.9451506798339793,60.81077371573571,6.075360171927429,0.25239109147156163,3,-0.11267662048339844,-0.27230072021484375,0.8262901306152344,0.6197166442871094,0.469482421875,3,0.022710027562836688,2.0908665624347402,49.727699279785156,2.0769086533954186,49.60563278198242,-3.823582831469267,49.3051643371582,0.022710027562836688
9357,2010-03-19,50.16901397705078,50.197181701660156,49.47417831420898,50.16901397705078,3496502.0,0.011165759066715575,24.66779523293633,-0.0,71.23749273070192,51.83848404281975,-0.7166922423631519,-0.783561962333664,-0.03780897034833686,-0.4909565349691931,18.97945100991203,0.723003387451179,0.0413490977536668,0.747417831420897,0.18756004842158802,1.307275614420206,0.46748893992124607,1.027346722920548,-1.4504420342324167,97.19638233082992,37.51269551090212,0.27992889149965444,3,-0.5117378234863281,-0.7981224060058594,0.2629108428955078,0.06572723388671875,-0.9389686584472585,4,0.006550656632023699,1.2352969291432667,49.61502456665039,2.0908665624347402,49.727699279785156,2.0769086533954186,49.60563278198242,0.006550656632023699
9358,2010-03-22,50.85446166992188,51.00469589233398,50.00939178466797,50.2253532409668,3867761.0,0.013662769875936842,1.141413229482583,100.0,73.70035520249303,55.63366960741816,-1.3135906824982087,-1.4470639342753273,-0.7175847293372399,-1.1327246340551866,18.952098006585246,0.9953041076660085,0.08062867510539462,1.3718326568603558,0.5230050338689765,2.220660279851735,0.9474188453646661,1.7962464683560455,-2.047173141573012,91.16025695700853,29.75053865778225,0.42441381149569085,3,-0.7934284210205149,-1.0798130035400462,-0.45070648193360086,-0.6197204589843821,-1.4835700988769602,0,-0.010155130914024979,24.66779523293633,50.16901397705078,1.2352969291432667,49.61502456665039,2.0908665624347402,49.727699279785156,-0.010155130914024979
9359,2010-03-23,51.41783905029297,51.45539855957031,50.81690216064453,51.03286361694336,2986793.0,0.01107822916360357,1.7755014053444544,0.6119381264514808,78.59003706241656,59.84682136943081,-1.7142667514843808,-1.9608531332528543,-1.2655997601911082,-1.6482532065470537,18.738193479310738,0.6384963989257812,0.08576123854780349,1.8399049758911161,0.6272572372722394,3.052552714509993,1.2335811065816813,2.446228845200551,-2.434757932825292,98.16509658122048,37.46923730084026,0.6063238693094376,3,-1.1220645904541016,-1.4178390502929688,-1.0140838623046875,-1.1830978393554688,0.2347412109375,1,-0.01625268809466185,1.141413229482583,50.85446166992188,24.66779523293633,50.16901397705078,1.2352969291432667,49.61502456665039,-0.01625268809466185
9360,2010-03-24,51.27699661254883,51.40845108032226,51.023475646972656,51.22065734863281,2264829.0,-0.0027391745811483625,1.4117625972350638,0.1463450886354403,75.12823397544093,63.700023179325655,-1.412885236166872,-1.7461004006243144,-1.1116229048770734,-1.4534483631462223,18.956466430864687,0.3943634033203125,0.14836572418811045,1.5953065872192411,0.17997451605510406,3.010638658383378,0.887640551637169,2.302972622801313,-2.0466837508708906,90.99535009097652,30.21724044740472,0.7076660355820689,3,-0.9530525207519531,-1.2769966125488281,-0.8826313018798828,-1.0422554016113281,0.3098564147949219,2,-0.011536341025343289,1.7755014053444544,51.41783905029297,1.141413229482583,50.85446166992188,24.66779523293633,50.16901397705078,-0.011536341025343289
9361,2010-03-25,50.9295768737793,51.45539855957031,50.65727615356445,51.40845108032226,2652596.0,-0.006775352725797323,1.7868902682686416,-8.499830726521642,66.41601764351918,66.33650192265334,-0.9357058943644105,-1.3238268613859248,-0.754229572770015,-1.0743783027209446,18.410228401655363,0.7981224060058594,0.25867535569217637,1.1572765350341783,-0.33583704272125914,2.6503901127896157,0.41071974615645956,1.903833323911897,-1.4767554423121254,73.45970560203334,16.020546538292976,0.74655678887772,3,-0.6056327819824219,-0.9295768737792969,-0.7652578353881836,-0.6948356628417969,0.469482421875,3,-0.011430629719397567,1.4117625972350638,51.27699661254883,1.7755014053444544,51.41783905029297,1.141413229482583,50.85446166992188,-0.011430629719397567
9362,2010-03-26,50.47887420654297,51.03286361694336,50.26291275024414,50.9295768737793,2066739.0,-0.008849527031283277,1.3428534947562696,0.9411713161374747,63.701937866774436,68.36399166419584,-0.33308740724849883,-0.7948120467911934,-0.30857413230793185,-0.5967236806174157,17.573312918245044,0.7699508666992188,0.3599479745301579,0.6309869766235323,-0.8434466391037034,2.105420592350768,-0.10622983124008556,1.3682037844871502,-0.8257950622654846,32.467511910980264,-24.61198049731589,0.7372168078636163,3,-0.09859275817871094,-0.47887420654296875,-0.6220674514770508,-0.24413299560546875,0.3474159240722585,4,-0.007812520073327223,1.7868902682686416,50.9295768737793,1.4117625972350638,51.27699661254883,1.7755014053444544,51.41783905029297,-0.007812520073327223
9363,2010-03-29,50.57276916503906,50.66666793823242,49.859153747558594,50.02816772460938,2536085.0,0.001860084242606197,1.205120993364376,-1.2083386232638291,67.56760533715577,69.3247084648315,-0.2550885122257327,-0.8042216276417591,-0.41046448296444993,-0.6659954976299716,16.599974098171195,0.8075141906738281,0.46081821807322143,0.6450696945190444,-0.8033461003758049,2.0934854894138937,-0.0791382029283838,1.3692775919664726,-0.7394580792322927,44.705887975987345,-15.407341574920444,0.7242078974474251,3,-0.14084434509277344,-0.5727691650390625,-0.6502342224121094,-0.3380279541015625,0.8262901306152344,0,-0.0265503326909724,1.3428534947562696,50.47887420654297,1.7868902682686416,50.9295768737793,1.4117625972350638,51.27699661254883,-0.0265503326909724
9364,2010-03-30,50.469482421875,50.89201736450195,50.45070266723633,50.6009407043457,2063651.0,-0.0020423390862184254,-4.2221093732367345,-0.24138438261746975,65.12196402861308,69.53100303570855,-0.018303053169681505,-0.6499531373734584,-0.3313706692452243,-0.528840931759909,16.22786079113741,0.441314697265625,0.5753977575622002,0.48826179504394673,-0.9570094447853137,1.9335330348732072,-0.23437382487067993,1.2108974149585734,-0.6103286743164062,38.23528006003164,-23.658908608022173,0.7226356199146295,3,-0.0046939849853515625,-0.469482421875,-0.5469474792480469,-0.2347412109375,-0.037555694580078125,1,-0.02176742851545299,1.205120993364376,50.57276916503906,1.3428534947562696,50.47887420654297,1.7868902682686416,50.9295768737793,-0.02176742851545299
9365,2010-03-31,50.16901397705078,50.44131469726562,50.08450698852539,50.30046844482422,2069615.0,-0.005953467925678302,-1.3750095218748735,0.9999709816894461,58.72643249515414,68.91000848247432,0.39263938296830503,-0.30133583333953595,-0.06392866825159871,-0.20625296773596347,15.858288845835874,0.3849754333496094,0.6837119072152404,0.1474178314208956,-1.2698037680273089,1.5646394308691,-0.5611929683032031,0.8560286311449943,-0.3098602294921875,19.411823747867107,-41.25112698957413,0.708610799724101,3,0.2957744598388672,-0.16901397705078125,-0.24647903442382812,0.06572723388671875,-0.5539894104003906,2,0.029571366199429905,-4.2221093732367345,50.469482421875,1.205120993364376,50.57276916503906,1.3428534947562696,50.47887420654297,0.029571366199429905
9366,2010-04-01,50.33802795410156,50.6009407043457,50.16901397705078,50.26291275024414,2059071.0,0.003368891745173519,-2.2857039218815745,-0.5714161346488682,63.27017274974777,68.02475070681277,0.3765690373037458,-0.42093764888743124,-0.24561575828183635,-0.3583869358718772,15.027754506947844,0.4319267272949219,0.7451629445333978,0.2713613510131836,-1.1247052830320925,1.6674279850584597,-0.4266719660094509,0.9693946680358181,-0.3192497253417983,40.80004940181552,-23.449098551478833,0.6980333170226369,4,0.3192481994628906,-0.3380279541015625,-0.4154930114746094,-0.1032867431640625,0.6009407043457102,3,0.02480878024027633,-1.3750095218748735,50.16901397705078,-4.2221093732367345,50.469482421875,1.205120993364376,50.57276916503906,0.02480878024027633
9367,2010-04-05,49.89671325683594,50.52582168579102,49.79342651367188,50.469482421875,2087826.0,-0.008767023961844811,1.1369834043831575,-7.625209486567467,56.74519114078989,66.14084358884575,0.8662961486077734,0.03784728161677009,0.1906526464222722,0.0978627352154291,14.364624150058788,0.7323951721191406,0.780630549774699,-0.17981243133544922,-1.567723522612134,1.2080986599412356,-0.8737679769737952,0.5141431143028967,1.558685302734375,9.401747983429336,-57.095556021152824,0.6939555456383437,4,0.7276992797851562,0.1596240997314453,-0.0727691650390625,0.3380279541015625,1.164318084716804,0,0.030109118231600895,-2.2857039218815745,50.33802795410156,-1.3750095218748735,50.16901397705078,-4.2221093732367345,50.469482421875,0.030109118231600895
9368,2010-04-06,49.802818298339844,49.90610122680664,49.624412536621094,49.802818298339844,1942667.0,-0.0018817864417799424,1.7273499538319483,-0.0,52.35958482335638,63.22634889561685,0.888793860846171,0.17160013559508513,0.25106290483061855,0.1992517583295097,13.75569951616534,0.2816886901855469,0.8259591713219407,-0.2934257507324247,-1.6522741381999992,1.0654226367351498,-0.972849944466212,0.38599844300136255,1.6193408203125017,14.074241261529666,-49.79999274027281,0.6794241937337859,4,0.7370872497558594,0.3614997863769531,0.02112579345703125,0.43192291259765625,1.7370872497558594,1,0.020550480218696876,1.1369834043831575,49.89671325683594,-2.2857039218815745,50.33802795410156,-1.3750095218748735,50.16901397705078,0.020550480218696876
9369,2010-04-07,49.43661880493164,49.82159423828125,49.33333206176758,49.82159423828125,2476232.0,-0.007352987359360186,1.5365887493930777,-100.0,46.709116142905565,60.068669136446246,1.0553878829705425,0.5840116801271193,0.5839780566858366,0.5686430523306711,13.003956721528715,0.4882621765136719,0.7900844879303079,-0.6699539184570327,-2.003994007601719,0.6640861706876535,-1.3369739630293793,-0.0029338738846860224,1.913630450439456,8.148157064785613,-51.62015782199372,0.6670200445723434,4,0.9577465057373047,0.8028182983398438,0.3873252868652344,0.7981224060058594,1.8591575622558594,2,0.03969609043179334,1.7273499538319483,49.802818298339844,1.1369834043831575,49.89671325683594,-2.2857039218815745,50.33802795410156,0.03969609043179334
9370,2010-04-08,49.11737060546875,49.37089157104492,49.05164337158203,49.2957763671875,2459405.0,-0.006457727230953836,-1.0605948687644655,0.46342115954379254,44.62472321591177,57.647414200045425,1.1578359044867739,0.9364834756487568,0.8449621750749969,0.8904584800120432,12.434627842845437,0.3849754333496094,0.6733658961203588,-0.9798124313354464,-2.3399905281617137,0.38036566549082096,-1.6599014797485836,-0.29972338292230916,2.1118636182861366,4.242389920692177,-53.105789418105076,0.6800890484131344,4,0.9248828887939453,1.1220664978027344,0.706573486328125,1.11737060546875,2.0563392639160227,3,0.026763568685002292,1.5365887493930777,49.43661880493164,1.7273499538319483,49.802818298339844,1.1369834043831575,49.89671325683594,0.026763568685002292
9371,2010-04-09,49.58685302734375,49.73708724975586,48.85446166992188,49.12676239013672,3228654.0,0.009558378555034608,1.3209914934595752,-2.5789001026342797,43.595016695513785,55.413311847683126,0.5340155750022362,0.5015920584711608,0.31541574024563346,0.4230009771650458,12.071203071512665,0.8826255798339773,0.4751932331577535,-0.5159637451171903,-1.86617372615828,0.8342462359238993,-1.1910687356377352,0.1591412454033545,1.4681739282373059,43.82008367245819,-8.13695338730291,0.6751049905205436,4,0.28638648986816406,0.5680770874023438,0.237091064453125,0.64788818359375,2.600940704345703,4,0.0005681251700144774,-1.0605948687644655,49.11737060546875,1.5365887493930777,49.43661880493164,1.7273499538319483,49.802818298339844,0.0005681251700144774
9372,2010-04-12,49.84037780761719,49.92488479614258,49.671363830566406,49.82159423828125,1685789.0,0.005112741882079774,1.6999390615478367,0.040825802172290857,37.67122525303483,52.09149183833635,0.20159525801425815,0.30746287080450685,0.010799334306398123,0.16684894752806656,11.742138111438571,0.3380317687988281,0.2909933478604785,-0.2901386260986314,-1.5916790479479985,1.0114017957507357,-0.940908837023315,0.3606315848260522,0.9945926193979489,92.10527253612725,43.24384809494366,0.6507702109246823,4,0.03286170959472656,0.31455230712890625,-0.035213470458984375,0.3943634033203125,2.2347373962402344,0,0.02204218545594938,1.3209914934595752,49.58685302734375,-1.0605948687644655,49.11737060546875,1.5365887493930777,49.43661880493164,0.02204218545594938
9373,2010-04-13,49.87793350219727,50.01877975463867,49.69953155517578,49.73708724975586,2317227.0,0.0007535194601664408,-1.956581643467816,7.49837530463076,28.534007748830007,48.026163362804894,0.06158867820835212,0.332041708071138,-0.06665947375523018,0.12655785662656882,11.254062415498064,0.3192481994628906,0.15808137372414421,-0.2812213897705007,-1.530450567623248,0.9680077880822466,-0.9058359786968779,0.3433931991558765,0.7589860491085361,87.90311219157445,43.40787203252314,0.6246145889263747,4,-0.15023231506348367,0.276996612548821,-0.0727691650390696,0.35680770874022727,1.924884796142571,1,0.023719864803607882,1.6999390615478367,49.84037780761719,1.3209914934595752,49.58685302734375,-1.0605948687644655,49.11737060546875,0.023719864803607882
9374,2010-04-14,50.25352096557617,50.25352096557617,49.70891952514648,49.87793350219727,2898398.0,0.00753013280637127,1.8999979686770372,2.6666486105842906,36.609310366856725,45.56870534854963,-0.38873404252148447,0.0078853933827574,-0.4876895879821177,-0.24975871060317445,10.845246462950664,0.5446014404296946,0.06910488346711219,0.06197166442871094,-1.16012787359481,1.2840712024522318,-0.5490781045830531,0.6730214334404749,0.20515279759124638,100.0,58.850889305153615,0.6110497690117617,4,-0.5258197784423828,-0.09859085083007812,-0.4577465057373047,0.05164337158203125,0.22535324096679688,2,0.02559789956609615,-1.956581643467816,49.87793350219727,1.6999390615478367,49.84037780761719,1.3209914934595752,49.58685302734375,0.02559789956609615
9375,2010-04-15,50.27230072021485,50.42253494262695,49.68075180053711,50.037559509277344,2088039.0,0.00037370027567895647,1.7719348263032602,0.6249974608462799,40.59140049166894,43.04884176431865,-0.4373095747826241,0.0337269638879647,-0.5720036561325372,-0.2682661903360781,10.955285628298736,0.7417831420898438,-0.05042220076335724,0.053521347045908385,-1.1491764097006225,1.2562191037924393,-0.5478275313273571,0.6548702254191738,-1.4178390502929688,90.41918352750606,51.153017133331275,0.6013488783732649,4,-0.5821590423583984,-0.1173706054687571,-0.5516433715820384,0.03286361694335227,0.5070419311523366,3,0.020358639495508646,1.8999979686770372,50.25352096557617,-1.956581643467816,49.87793350219727,1.6999390615478367,49.84037780761719,0.020358639495508646
9376,2010-04-16,50.741783142089844,50.81690216064453,50.140846252441406,50.17840576171875,4140720.0,0.009338789256689184,-1.117649870353332,2.399993499739917,53.74329227226314,42.71529744559346,-0.9426232425625045,-0.3657663997740457,-1.0977701297167926,-0.7293462131212891,11.29236435051297,0.676055908203125,-0.1467832652301766,0.4666658401489272,-0.7224357958453069,1.6557674761431613,-0.12788497784818986,1.0612166581460443,-1.8559600067138575,93.44247009617177,51.113877466408,0.5945508179971166,4,-0.9061012268066406,-0.58685302734375,-0.9929571151733398,-0.4366188049316406,-0.07511520385742188,4,0.008512249679626382,1.7719348263032602,50.27230072021485,1.8999979686770372,50.25352096557617,-1.956581643467816,49.87793350219727,0.008512249679626382
9377,2010-04-19,50.49765396118164,50.64788818359375,50.18779373168945,50.54460144042969,2381127.0,-0.004811206185336037,2.6296363171278534,-0.08333220481291388,48.974387554520334,42.33916441572279,-0.6753012834713346,-0.10092860826868844,-0.8297708112818682,-0.4802478826227343,11.950693172911443,0.5539894104003906,-0.2015916184689246,0.20610466003417827,-0.9859026929663273,1.3981120130346838,-0.3898990164660745,0.802108336534431,-1.5345876647949126,71.90088471804859,28.638980982321243,0.596003676500254,4,-0.6619720458984375,-0.3427238464355469,-0.6948375701904297,-0.1924896240234375,-0.3286399841308594,0,0.03346966914160121,-1.117649870353332,50.741783142089844,1.7719348263032602,50.27230072021485,1.8999979686770372,50.25352096557617,0.03346966914160121
9378,2010-04-20,50.33802795410156,50.7042236328125,49.90610122680664,50.62910842895508,2609463.0,-0.0031610578820707724,2.6170529100071747,6.200130007312912,48.232334631467936,42.50841091445194,-0.4825132652634849,0.018997751912365857,-0.6570210907009795,-0.32777499999696147,11.026333046913004,0.7981224060058594,-0.29925429257372116,0.07230033874511577,-1.0903773336314302,1.2349780111216617,-0.5090384974431572,0.6536391749333887,-1.3008082231445215,57.85115919888529,13.377019930520746,0.5813388361882729,4,-0.5023460388183594,-0.18309783935546875,-0.7159614562988281,-0.032863616943359375,-0.6572761535644531,1,0.034508448589597895,2.6296363171278534,50.49765396118164,-1.117649870353332,50.741783142089844,1.7719348263032602,50.27230072021485,0.034508448589597895
9379,2010-04-21,50.58216094970703,50.7042236328125,50.25352096557617,50.29108047485352,2433312.0,0.004849872065470384,-1.4615144223256977,-0.9999999999999756,55.641044872516055,43.73244665407464,-0.611352861346127,-0.3066756209710846,-0.8634310781100396,-0.5783137758900807,9.425919986950792,0.4507026672363281,-0.3323617546279678,0.3582172393798828,-0.683945835943014,1.4003803147027796,-0.16286429828156912,0.8792987770413347,-1.4737539215624906,79.33889569728206,30.385273230373045,0.5210815376614492,4,-0.7464790344238281,-0.4272308349609375,-1.201878547668457,-0.2769966125488281,-0.2629127502441406,2,0.024132170822960486,2.6170529100071747,50.33802795410156,2.6296363171278534,50.49765396118164,-1.117649870353332,50.741783142089844,0.024132170822960486
9380,2010-04-22,50.685447692871094,50.7042236328125,50.25352096557617,50.43192672729492,2491781.0,0.0020419598772531966,2.0968376079577475,0.870965205425616,54.830312686293276,44.980812875272356,-0.5239110527432516,-0.48122465305745266,-0.9415465624127677,-0.6837225768894015,7.739018616568072,0.4507026672363281,-0.33005694988031564,0.4910814285278349,-0.4543299176177271,1.4364927746733969,0.018375755455053877,0.9637871016006159,-1.508700859426554,85.56715711527427,34.112300062903316,0.47270567307278033,4,-0.441314697265625,-0.530517578125,-1.3051652908325195,-0.3802833557128906,-0.5164337158203125,3,-0.004075597547837817,-1.4615144223256977,50.58216094970703,2.6170529100071747,50.33802795410156,2.6296363171278534,50.49765396118164,-0.004075597547837817
9381,2010-04-23,50.34741973876953,50.65727615356445,50.10328674316406,50.59154891967773,2332350.0,-0.00666913225566923,1.9500187899285983,-0.9629546035901554,56.451644609668676,47.067526137120566,-0.07448378488366103,-0.19926298116786256,-0.5769130479712743,-0.33945891325313937,6.6879588215215255,0.5821609497070312,-0.27336953999094504,0.1821613311767578,-0.7017900598496354,1.066112722203151,-0.25981436433644234,0.624137026689958,-1.1050666922369885,55.29458998293687,-1.4185775569811696,0.44197569551319815,4,-0.09859275817871094,-0.1924896240234375,-0.9248838424682617,-0.042255401611328125,-0.028171539306640625,4,0.008578849022228274,2.0968376079577475,50.685447692871094,-1.4615144223256977,50.58216094970703,2.6170529100071747,50.33802795410156,0.008578849022228274
9382,2010-04-26,50.08450698852539,50.66666793823242,50.01877975463867,50.39436721801758,2477190.0,-0.005221970691016153,-1.9361731553834451,1.2692469959529722,53.846129806815874,49.87998414356343,0.25334209440358535,0.03435110056314272,-0.2986796666296172,-0.06592887127272462,6.425366580587252,0.64788818359375,-0.17744774566388344,-0.061033058166501064,-0.9330419234354181,0.810975807102416,-0.49703749080095605,0.3749713744679539,-0.7791719774283692,22.353182967455776,-38.111344996340506,0.43600443263445793,4,0.1643199920654297,0.07042312622070312,-0.6619710922241211,0.2206573486328125,1.5023460388183594,0,0.011623573530241682,1.9500187899285983,50.34741973876953,2.0968376079577475,50.685447692871094,-1.4615144223256977,50.58216094970703,0.011623573530241682
9383,2010-04-27,49.23004531860352,50.0,49.23004531860352,49.84037780761719,3191273.0,-0.017060398939688692,-1.5230663458233424,1.9697025656177443,47.5113055627046,51.091316943102086,1.124487925163848,0.825379142814441,0.5699653538546059,0.7884421254382019,7.249654988168569,0.8544616699218679,-0.1246382446808596,-0.848358535766593,-1.7861451742168981,0.08942810268371204,-1.3172518549917456,-0.3794652165414405,1.5868568420410085,0.0,-64.31110067124735,0.4688933192251511,4,0.7934284210205007,0.924884796142571,0.28403854370116477,1.0751190185546804,2.5164337158203054,1,0.019073081334183284,-1.9361731553834451,50.08450698852539,1.9500187899285983,50.34741973876953,2.0968376079577475,50.685447692871094,0.019073081334183284
9384,2010-04-28,49.37089157104492,49.57746505737305,48.96713638305664,49.42723083496094,3108522.0,0.002860981571921828,2.421050943497087,0.09230913466045922,53.191483231254935,52.49132613638942,0.9446099715657752,0.6303264164307052,0.4373611874481682,0.6478734741825605,7.969614990042614,0.6103286743164062,-0.05694032478110955,-0.6525827407836928,-1.6220800650853775,0.31691458351799184,-1.1373314029345352,-0.1678340786328505,1.414273452758792,23.243230185762254,-46.65580960561694,0.4847486621508427,4,0.5211277008056641,0.7840385437011719,0.5469493865966797,0.9342727661132812,0.6009407043457102,2,0.006276172449636519,-1.5230663458233424,49.23004531860352,-1.9361731553834451,50.08450698852539,1.9500187899285983,50.34741973876953,0.006276172449636519
9385,2010-04-29,51.65258026123047,51.98122024536133,49.7652587890625,49.7652587890625,8582942.0,0.04621526202139137,-1.3482607377463365,-33.49922134200013,67.85712401368643,54.059529663214235,-1.2523989927438137,-1.617445738623239,-1.8209047995757217,-1.6162188811703473,8.68402147549682,2.6103286743164062,0.10339214155456489,1.5549276351928683,0.3420667286947463,2.76778854169099,0.9484971819438073,2.1613580884419292,-2.685443878173828,89.09652155864143,15.241911584398991,0.6064304532490612,4,-1.1784019470214844,-1.2347393035888672,-1.5046930313110352,-1.3474159240722656,-1.4272270202636719,3,-0.02581346478770885,2.421050943497087,49.37089157104492,-1.5230663458233424,49.23004531860352,-1.9361731553834451,50.08450698852539,-0.02581346478770885
9386,2010-04-30,51.58685302734375,52.06572723388672,51.41783905029297,51.44601058959961,3685326.0,-0.0012724869416843587,-5.5713567158693005,0.0746255684689237,65.60399230550057,55.907263524434256,-1.178080036520015,-1.5319041301134178,-1.7329437622118462,-1.5365471603340168,9.741414331864625,0.64788818359375,0.21236632265997457,1.4267591476440415,0.04497088359442358,2.8085474116936595,0.7358650156192326,2.1176532796688505,-2.6197166442871094,84.54541985061746,12.462404310013227,0.6908941320248092,4,-1.0704212188720703,-1.1267585754394531,-1.4248809814453125,-1.2816886901855469,-0.5539894104003906,4,-0.027484503649436443,-1.3482607377463365,51.65258026123047,2.421050943497087,49.37089157104492,-1.5230663458233424,49.23004531860352,-0.027484503649436443
9387,2010-05-03,51.3990592956543,51.7652587890625,50.976524353027344,51.7652587890625,2880080.0,-0.0036403409137966136,3.307676281550465,-2.600065003656456,63.23527654563244,57.57425707045253,-0.9487461068651442,-1.2920305894713593,-1.5303914246214703,-1.3347099093791428,10.01948094867714,0.7887344360351562,0.3003493529920789,1.1638481140136747,-0.31741543622938195,2.6451116642567314,0.4232163388921464,1.904479889135203,-2.307979278564453,78.48480259812847,8.055806810710195,0.74063177512153,5,-0.8826274871826172,-0.93896484375,-1.2370872497558594,-1.0938949584960938,-0.7136116027832031,0,-0.021008382468250764,-5.5713567158693005,51.58685302734375,-1.3482607377463365,51.65258026123047,2.421050943497087,49.37089157104492,-0.021008382468250764
9388,2010-05-04,50.82629013061523,51.51173782348633,50.66666793823242,50.99530410766602,3251658.0,-0.011143572915302324,-2.4615685110239545,0.4615352563101318,54.818316714759504,57.482842830701806,-0.3346224685789636,-0.6731677263817417,-0.9389230926737326,-0.7470372702844372,9.904144722251246,0.8450698852539062,0.2851786327868595,0.5399053573608299,-0.9491571586568597,2.0289678733785195,-0.20462590064801134,1.2844366153696711,-1.6162242248535108,59.999975377857325,-6.41219274437772,0.7445312580088433,5,-0.3098583221435476,-0.3661956787109304,-0.6361494064330984,-0.5211257934570241,0.18779373168946023,1,0.014963966379879512,3.307676281550465,51.3990592956543,-5.5713567158693005,51.58685302734375,-1.3482607377463365,51.65258026123047,0.014963966379879512
9389,2010-05-05,51.3990592956543,51.43661880493164,50.59154891967773,50.741783142089844,3630585.0,0.011269151527037335,1.3076883011359983,-3.8888863810767282,58.670503093662276,57.909530653742806,-0.8709145593220882,-1.1503569389608401,-1.482016756624816,-1.3041197048108017,9.320352111709498,0.8450698852539134,0.3240773718514163,1.014552497863768,-0.49719747079676324,2.5263024665242995,0.258677513533506,1.7704274821940302,-2.074766936767581,71.02033980373234,7.329094836466112,0.7558749843302652,5,-0.8826274871826172,-0.93896484375,-1.1830968856811523,-1.0938949584960938,-1.0140838623046875,2,0.006759262592163973,-2.4615685110239545,50.82629013061523,3.307676281550465,51.3990592956543,-5.5713567158693005,51.58685302734375,0.006759262592163973
9390,2010-05-06,50.43192672729492,51.54929733276367,49.2957763671875,51.26760482788086,5148743.0,-0.018816153089423304,2.2214714960355115,-1.2714261669984503,47.785254150313804,56.946598380481156,0.06311097515346376,-0.08399821173851763,-0.4858457579419593,-0.32961361118691457,8.474177260627249,2.253520965576172,0.35822651072484035,-0.018307876586916905,-1.4074237996598526,1.3708080464860188,-0.7128658381233848,0.676250084949551,1.6338005065917969,41.016986032727104,-18.129738072817993,0.6945579615364688,5,0.08450508117675781,0.028167724609375,-0.19953250885009766,-0.12676239013671875,0.7136116027832102,3,-0.009123079004936696,1.3076883011359983,51.3990592956543,-2.4615685110239545,50.82629013061523,3.307676281550465,51.3990592956543,-0.009123079004936696
9391,2010-05-07,49.61502456665039,50.42253494262695,49.20187759399414,50.3286361694336,4694520.0,-0.016198115234855925,1.7083313937003541,0.8539311994449297,44.16873411609102,55.87133219262284,0.8551227258696841,0.7748496483779945,0.35392539770390385,0.4793419607862859,8.318634715125214,1.2300491333007812,0.31993436055353897,-0.8366186141967802,-2.222100696707045,0.5488634683134848,-1.5293596554519127,-0.1438775729416477,2.3953036499023455,16.117266267346256,-39.70528418087548,0.692741041255131,5,0.9014072418212891,0.8450698852539062,0.6173696517944336,0.6901397705078125,1.6713600158691406,4,0.012301287354932633,2.2214714960355115,50.43192672729492,1.3076883011359983,51.3990592956543,-2.4615685110239545,50.82629013061523,0.012301287354932633
9392,2010-05-10,50.93896865844727,51.1643180847168,50.49765396118164,50.91079711914063,3261563.0,0.026684338128631913,1.784319660965725,-0.039477412077896,53.44086984441793,56.53017266836876,-0.37422318172487223,-0.48756870750843717,-0.9264506049280854,-0.842981670788852,8.172976853188416,1.5492935180664062,0.3074340530319475,0.43239593505860086,-0.9380752498591889,1.8028671199763906,-0.252839657400294,1.1176315275174957,0.9590215332031207,74.00001950071695,17.672581817256187,0.6852355924588961,5,-0.42253684997559304,-0.47887420654297586,-0.6103305816650462,-0.6338043212890696,-0.046951293945319605,0,0.0018432834619339644,1.7083313937003541,49.61502456665039,2.2214714960355115,50.43192672729492,1.3076883011359983,51.3990592956543,0.0018432834619339644
9393,2010-05-11,51.06103134155274,51.56807327270508,50.36619567871094,50.65727615356445,1980048.0,0.0023962535229937743,-1.4380929534304243,14.332024373730787,52.78079166380542,56.48454027198549,-0.23383741632473942,-0.5443618017885186,-1.002931188843327,-0.9559509756234874,8.229911642583273,1.2018775939941406,0.31785712068079164,0.4953037261962976,-0.8629970381288103,1.8536044905214055,-0.18384665596625638,1.1744541083588516,0.7291143461914018,78.57142857142887,24.115667321447205,0.6791503821625527,5,-0.4272289276123118,-0.6009368896484446,-0.7206563949585032,-0.7558670043945384,0.394367218017571,1,-0.007355582893916246,1.784319660965725,50.93896865844727,1.7083313937003541,49.61502456665039,2.2214714960355115,50.43192672729492,-0.007355582893916246
9394,2010-05-12,51.5399055480957,51.64319229125977,50.79812240600586,51.0704231262207,2906492.0,0.009378467178614569,1.4999999999999685,1.1627898187864727,54.75443018199586,55.028685401797645,-0.4164780149623084,-0.9717437815357215,-1.4433405800770487,-1.4176074733809259,8.734706548483294,0.8450698852539134,0.3754435090118875,0.9098587036132812,-0.5067696120864866,2.326487019313049,0.2015445457633973,1.6181728614631652,0.14670941589844233,95.76921634561269,43.37965463667139,0.7083141578498829,5,-0.9061031341552734,-1.0798110961914062,-1.1877937316894531,-1.2347412109375,-0.394367218017571,2,-0.010202224474399446,-1.4380929534304243,51.06103134155274,1.784319660965725,50.93896865844727,1.7083313937003541,49.61502456665039,-0.010202224474399446
9395,2010-05-13,51.2957763671875,51.87793350219727,51.10798263549805,51.624412536621094,1782597.0,-0.004736702140060944,-1.186665799965352,-0.6999967498699948,55.33263148501837,53.88742308841073,-0.255111789253192,-0.6819720019211815,-1.1615796075859208,-1.1480599748974285,9.20416152464765,0.7699508666992259,0.5345800879809204,0.6145557403564439,-0.8214700889066862,2.050581569619574,-0.10345717427512113,1.332568654988009,-2.0938987731933594,78.2457035660115,25.140338183617935,0.7180129146315634,5,-0.7558708190917969,-0.8356819152832031,-0.9788751602172852,-0.9906120300292969,-0.6291084289550781,3,-0.017755866044762758,1.4999999999999685,51.5399055480957,-1.4380929534304243,51.06103134155274,1.784319660965725,50.93896865844727,-0.017755866044762758
9396,2010-05-14,51.17370986938477,51.2957763671875,50.89201736450195,50.99530410766602,2854626.0,-0.0023796598169982808,-1.0975624256836325,-0.5428670922809054,56.22318625532137,53.10830194504283,-0.2210594391802232,-0.5543071107913917,-1.004945413563064,-1.002975972393358,8.969490204965949,0.4037590026855469,0.6694962272454887,0.47089290618897195,-0.9818618756590283,1.9236476880369722,-0.25548448473502816,1.197270297112972,-1.9183111572265688,53.41628542517805,-3.4311784136199606,0.7263773909240004,5,-0.6338043212890696,-0.7136154174804759,-1.0328645706176829,-0.8685455322265696,-0.9577484130859446,4,-0.0005505080514690563,-1.186665799965352,51.2957763671875,1.4999999999999685,51.5399055480957,-1.4380929534304243,51.06103134155274,-0.0005505080514690563
9397,2010-05-17,52.18779373168945,52.28168869018555,51.1549301147461,51.3145523071289,3892469.0,0.019816500794900715,1.123893105345079,4.894692952446157,66.5964442123198,54.416982778105094,-1.2421173496545777,-1.5128418748703325,-1.9804408860532021,-1.9864125687881682,9.0799285916147,1.126758575439446,0.5513326435611674,1.4004697799682617,-0.19195265077867418,2.9928922107151976,0.6042585645947938,2.1966809953417297,-2.87994432373047,95.09813098071236,29.77679511827992,0.7962112153734666,5,-1.4460105895996094,-1.5633811950683594,-2.173708915710449,-1.88262939453125,-2.0657272338867116,0,-0.01727241342686936,-1.0975624256836325,51.17370986938477,-1.186665799965352,51.2957763671875,1.4999999999999685,51.5399055480957,-0.01727241342686936
9398,2010-05-18,52.07511520385742,52.58216094970703,52.00939178466797,52.33802795410156,2980296.0,-0.0021590973630987165,-1.9048065854767409,-0.3010768189065786,65.2219902204227,55.14492579218958,-1.0433870329389023,-1.3316256754769569,-1.8203038643577685,-1.853475925939783,9.827332547204758,0.5727691650390625,0.44950684965496635,1.200936889648439,-0.4755732387327072,2.877447018029585,0.3626818254578623,2.0391919538390155,-2.648312224609377,71.5787673063559,0.896217036873594,0.8382550641905735,5,-1.183095932006836,-1.300466537475586,-2.061030387878418,-1.7699508666992188,-2.4413108825683594,1,-0.022719063313139443,1.123893105345079,52.18779373168945,-1.0975624256836325,51.17370986938477,-1.186665799965352,51.2957763671875,-0.022719063313139443
9399,2010-05-19,51.802818298339844,52.07511520385742,51.36150360107422,52.02816772460938,3013418.0,-0.005228925648107063,3.470629002963388,0.8571262750105463,51.09292165063804,55.51244440333672,-0.7909731477280033,-1.0152433849251778,-1.496982656603791,-1.5691952116249581,10.327746535053658,0.7136116027832031,0.3645123525964209,0.8676071166992188,-0.8524514723273313,2.587665705725769,0.007577822185943717,1.7276364112124938,-2.186693840864258,53.888967884783355,-13.866831939997127,0.860029294513275,5,-0.9107990264892578,-1.0281696319580078,-1.8615026473999023,-1.4976539611816406,-2.5821609497070312,2,-0.006706579876961327,-1.9048065854767409,52.07511520385742,1.123893105345079,52.18779373168945,-1.0975624256836325,51.17370986938477,-0.006706579876961327
9400,2010-05-20,50.47887420654297,51.27699661254883,50.47887420654297,51.23943710327149,4833716.0,-0.0255573757429971,-1.09876766126484,3.375038087821979,43.18707455866692,55.40337111917849,0.603829949145883,0.3082345857529276,-0.13876827900257638,-0.251339145439033,10.614095033335847,1.323944091796875,0.3470111258310382,-0.4460083007812514,-2.174840298661856,1.282823697099353,-1.3104242997215536,0.41840769815905077,-0.6847875595334969,0.0,-62.92083452311765,0.8644159989403035,5,0.9953041076660156,0.2957744598388672,-0.5375585556030273,-0.1924896240234375,-1.1737098693847656,3,0.013206794604954775,3.470629002963388,51.802818298339844,-1.9048065854767409,52.07511520385742,1.123893105345079,52.18779373168945,0.013206794604954775
9401,2010-05-21,50.77934265136719,50.77934265136719,49.95305252075195,49.95305252075195,2962511.0,0.0059523602605477954,1.0,-1.086419195794891,46.24146344510577,54.60343707481047,0.5429898249927945,0.04404189866129116,-0.40621704864413033,-0.5556105560033373,11.395910230748244,0.8262901306152344,0.2559633914922017,-0.16713600158691122,-1.8762740481650297,1.5420020449912073,-1.0217050248759705,0.687433021702148,1.8028182983398438,31.428529972939835,-28.303979153174332,0.8545690232890584,5,0.4882640838623047,-0.0046939849853515625,-0.856806755065918,-0.49295806884765625,-2.1877937316894602,4,-0.0022189084626075273,-1.09876766126484,50.47887420654297,3.470629002963388,51.802818298339844,-1.9048065854767409,52.07511520385742,-0.0022189084626075273
9402,2010-05-24,50.66666793823242,51.10798263549805,50.33802795410156,50.53520965576172,1640207.0,-0.0022189084626075273,-1.9285771287207725,0.15909458143088634,48.97468116220448,54.180535907965925,0.6850131032680693,0.2135138435746171,-0.25509707665978,-0.4477324741633879,11.96333019800937,0.7699546813964844,0.32317975608408034,-0.3089187622070284,-1.9755465843276454,1.3577090599135886,-1.142232673267337,0.5243951488532801,1.8629108428955092,27.14286750676504,-31.21096205213468,0.8333139110603089,5,0.6009387969970703,0.10798072814941406,-0.6713619232177734,-0.3802833557128906,-3.436622619628899,0,-0.008895522446493831,1.0,50.77934265136719,-1.09876766126484,50.47887420654297,3.470629002963388,51.802818298339844,-0.008895522446493831
9403,2010-05-25,50.16901397705078,50.16901397705078,49.45539855957031,49.88732528686523,3105647.0,-0.009822117408398112,4.066695556789405,2.142799106236089,42.02192647135232,52.76581327344998,1.1653799580917052,0.8275486477046741,0.2754065985692762,0.04203242675580299,11.483970911564413,1.2112693786621094,0.4855234673916371,-0.8535211563110323,-2.358137991487041,0.6510956788649764,-1.6058295738990367,-0.10121273872302794,2.309034278869632,27.240175728038,-28.29233892764812,0.7523084175880032,5,0.8497657775878906,0.6056346893310547,-0.1737079620361328,0.11737060546875,-2.497650146484375,1,-0.0009357863654548826,-1.9285771287207725,50.66666793823242,1.0,50.77934265136719,-1.09876766126484,50.47887420654297,-0.0009357863654548826
9404,2010-05-26,49.68075180053711,50.54460144042969,49.624412536621094,50.507041931152344,3396818.0,-0.009732345481954674,1.0416675483180209,-2.9333450699456214,44.80518247127649,51.59609671636755,1.522270397147956,1.412641912535463,0.7818356519055243,0.5313303927216282,10.462690538384036,0.9201889038085938,0.45105436769304674,-1.357276344299315,-2.79518758784625,0.08063489924762024,-2.0762319660727826,-0.6383207225258474,2.676390467529302,12.37118367569175,-43.13864957824697,0.7189556217734687,5,1.3380279541015625,1.0938968658447266,0.31455421447753906,0.3192481994628906,-2.1032867431640625,2,-0.0009449832691046378,4.066695556789405,50.16901397705078,-1.9285771287207725,50.66666793823242,1.0,50.77934265136719,-0.0009449832691046378
9405,2010-05-27,50.31924819946289,50.33802795410156,49.73708724975586,49.95305252075195,1776633.0,0.012851987455610114,1.9767578088093574,-0.4431805066318263,54.99333529523777,51.45944660969159,0.8165557605346621,0.7052947835761785,0.16536490526344494,-0.09685957316361993,9.619764401147659,0.6572761535644531,0.42783139268758674,-0.6521133422851548,-2.0936861764729287,0.789459491902619,-1.3728997593790382,0.06867307480872853,1.9218243202636742,52.27265907228512,-7.880506404519245,0.7207864170938854,5,0.6995315551757812,0.4554004669189453,-0.3239421844482422,-0.3192481994628906,-2.1408424377441406,3,-0.02183241781505396,1.0416675483180209,49.68075180053711,4.066695556789405,50.16901397705078,-1.9285771287207725,50.66666793823242,-0.02183241781505396
9406,2010-05-28,50.16901397705078,50.59154891967773,49.97183227539063,50.4600944519043,2839077.0,-0.002985621363351676,1.2372869684971657,-0.794876869869578,43.450456010690026,48.88767014284383,0.9043929864964468,0.7840609962453087,0.3399655649174633,0.06111295574685016,8.549207935952866,0.6197166442870952,0.33647031483475587,-0.7314556121826143,-2.1849846453966677,0.722073421031439,-1.458220128789641,-0.004691095575587667,1.9606315842695352,43.181791950878896,-14.591123742523294,0.7267645166070262,5,0.8497657775878906,0.6056346893310547,0.030517578125,-0.16901397705078125,-1.35211181640625,4,-0.017218788479433478,1.9767578088093574,50.31924819946289,1.0416675483180209,49.68075180053711,4.066695556789405,50.16901397705078,-0.017218788479433478
9407,2010-06-01,50.31924819946289,50.75117492675781,49.79342651367188,49.87793350219727,3339947.0,0.002994561991607636,-2.13846769253852,-1.5161260729965027,43.72019211392481,46.49858146434407,0.5154352263823654,0.5784390790355047,0.19848643078697847,-0.08058069378941468,8.136775890291595,0.9577484130859304,0.2534688874271751,-0.5272308349609389,-1.9829978491270381,0.9285361792051603,-1.2551143420439885,0.2006526721221107,1.703427481787429,66.66656853509186,11.048458608993883,0.7278835070830486,6,0.44600868225097656,0.4554004669189453,-0.1173696517944336,-0.3192481994628906,-1.5492935180664134,1,-0.034334759393396586,1.2372869684971657,50.16901397705078,1.9767578088093574,50.31924819946289,1.0416675483180209,49.68075180053711,-0.034334759393396586
9408,2010-06-02,51.58685302734375,51.58685302734375,50.507041931152344,50.56338119506836,3184137.0,0.02519125132506228,1.1100944102990342,2.319142867021682,50.35062498254995,46.41610405677872,-0.9261028059214453,-0.6632710193879348,-1.0675505276485566,-1.3399833377645578,8.030752031991524,1.2676048278808594,0.19705391650401083,0.7023458480834961,-0.7904647726371721,2.1951564688041643,-0.04405946227683444,1.4487511584438266,0.3331315690393666,100.0,47.41756306052228,0.7464053103603339,6,-1.0657272338867188,-0.8122043609619141,-1.384974479675293,-1.58685302734375,-2.9765243530273438,2,-0.08445577609533361,-2.13846769253852,50.31924819946289,1.2372869684971657,50.16901397705078,1.9767578088093574,50.31924819946289,-0.08445577609533361
9409,2010-06-03,51.74647903442383,51.84037780761719,51.530517578125,51.58685302734375,1708686.0,0.0030943156582059483,-1.275899749232989,0.1559652176505887,53.40908107247165,47.55188255831258,-1.2231927602673593,-0.8385263665639116,-1.2418835866005011,-1.4888964385373882,8.109200786942344,0.3098602294921875,-0.056546633039076255,0.8446008682251005,-0.6811426733214461,2.370344409771647,0.08172909745182722,1.6074726389983738,-2.2910804748535156,95.53562522104232,44.290968574436235,0.7628717707732727,6,-1.0985908508300781,-0.9718303680419922,-1.6572771072387695,-1.7464790344238281,-3.2676048278808594,3,-0.07875154561040743,1.1100944102990342,51.58685302734375,-2.13846769253852,50.31924819946289,1.2372869684971657,50.16901397705078,-0.07875154561040743
9410,2010-06-04,49.97183227539063,50.81690216064453,49.73708724975586,50.72300338745117,4737972.0,-0.03429502436006571,1.3000020313230007,-4.705819094276452,42.72726978940209,47.16141659656773,0.5274313897506318,0.9485147764945268,0.501671810016731,0.2858027437665811,7.943423619209214,2.0093917846679688,-0.34849733320744747,-0.9070411682128849,-2.4758852007855694,0.6618028643597995,-1.6914631844992272,-0.12261915192654271,-0.46873413085938154,11.160846263364897,-38.16464051459322,0.7844220162863412,6,0.6760559082031179,0.9201869964599538,0.05164241790770774,0.028167724609367895,-1.1924896240234446,4,-0.047914337117407,-1.275899749232989,51.74647903442383,1.1100944102990342,51.58685302734375,-2.13846769253852,50.31924819946289,-0.047914337117407
9411,2010-06-07,50.2253532409668,50.920188903808594,49.78403854370117,49.94366073608398,2595512.0,0.005073277365116979,-2.781263489322804,-0.37500444354164264,36.921147875571876,45.82213512027522,0.20904639667443092,0.7832185540920307,0.23056447138048952,0.034108804854895425,7.636139811692699,1.1361503601074219,-0.474423309178853,-0.6840366363525376,-2.1709755414085734,0.8029022687034981,-1.4275060888805555,0.05943281617548024,-0.6755095031738279,23.214386114461384,-19.481722481059883,0.7434694525280168,6,0.4225349426269531,0.6666660308837891,0.2206563949584961,0.03755760192871094,-1.3427238464355469,0,-0.04075526297301246,1.3000020313230007,49.97183227539063,-1.275899749232989,51.74647903442383,1.1100944102990342,51.58685302734375,-0.04075526297301246
9412,2010-06-08,51.03286361694336,51.079811096191406,50.07511520385742,50.2253532409668,3342609.0,0.016077744084792345,1.2291767175346384,2.866637776935088,43.64261648145044,46.0022117880639,-0.604640875910853,-0.01780989535366473,-0.570981812425984,-0.77180794704649,8.175440547107332,1.0046958923339844,-0.4090270557722917,0.11877899169921591,-1.3691457203835355,1.6067037037819674,-0.6251833643421563,0.8627413477405881,-1.4372091977539085,61.60710237320105,21.632341461426584,0.7439623560413754,6,-0.30046844482421875,-0.14084434509277344,-0.5446004867553711,-0.7276992797851562,-2.3098602294921875,1,-0.04342224400598027,-2.781263489322804,50.2253532409668,1.3000020313230007,49.97183227539063,-1.275899749232989,51.74647903442383,-0.04342224400598027
9413,2010-06-09,50.685447692871094,51.3051643371582,50.56338119506836,50.90140914916992,3667647.0,-0.006807690171572456,-2.2244820124200944,-0.26744109143818146,43.24630671809315,45.82900337104353,-0.19697946703954017,0.31623928431802995,-0.2245428111776775,-0.4267514806872157,8.54250279097968,0.7417831420898438,-0.4033500836084585,-0.209857749938962,-1.699453110924395,1.279737611046471,-0.9546554304316786,0.5349399305537546,-1.0448988059130855,45.089369111205826,6.590676615191704,0.7447976804927161,6,0.10328483581542969,0.2065715789794922,-0.19718456268310547,-0.3802833557128906,-2.7511749267578125,2,-0.03779177453618565,1.2291767175346384,51.03286361694336,-2.781263489322804,50.2253532409668,1.3000020313230007,49.97183227539063,-0.03779177453618565
9414,2010-06-10,51.01408386230469,51.3990592956543,50.76056289672852,51.22065734863281,4145939.0,0.006483836769578755,1.266673889197326,0.9565294190380301,53.67741340247367,45.68278982740306,-0.35379828092845145,-0.05671789746542544,-0.5470275145893879,-0.7632064547614021,8.811689179375765,0.7136116027832031,-0.410568790576491,0.14506950378417827,-1.3148888739513112,1.6050278815196677,-0.5849096850835664,0.875048692651923,-1.3295383969334935,76.83622692092288,32.08519221774462,0.7299791888677463,6,-0.22535133361816406,-0.12206459045410156,-0.5258207321166992,-0.7089195251464844,-2.8356781005859375,3,-0.04711944243625754,-2.2244820124200944,50.685447692871094,1.2291767175346384,51.03286361694336,-2.781263489322804,50.2253532409668,-0.04711944243625754
9415,2010-06-11,50.38497543334961,50.6948356628418,50.11267471313477,50.67605590820313,3368169.0,-0.012332053843270852,2.54284918341048,1.4090892303147042,47.40739774768291,46.122450020402276,0.3191791323866866,0.527713118666739,0.090735393399072,-0.14805325549220072,9.040799908027958,0.9014091491699148,-0.32688321575090384,-0.4384988784790025,-1.8992277995753994,1.0222300426173945,-1.1688633390271974,0.29186558206919244,-0.6573133211334934,37.20923640898698,-8.845847462249026,0.730364460548198,6,0.40375709533691406,0.5070438385009766,0.1032876968383789,-0.07981109619140625,-1.8967132568359375,4,-0.037830746376527946,1.266673889197326,51.01408386230469,-2.2244820124200944,50.685447692871094,1.2291767175346384,51.03286361694336,-0.037830746376527946
9416,2010-06-14,51.14553833007813,51.54929733276367,50.6948356628418,50.6948356628418,3565088.0,0.015095033592595675,-2.7916867684026103,-1.5483782189895678,52.90100937831193,47.1425408275564,-0.3221769066472291,-0.24777192877812837,-0.6576054396334214,-0.9088450724364705,9.246029300616183,1.1643218994140625,-0.20900891740220118,0.3234725952148523,-1.1358879903407981,1.7828331807705027,-0.4062076975629765,1.053152887992681,-1.3756219039539914,72.61132157496012,23.165780870378796,0.7296802927778262,6,-0.35680580139160867,-0.25351905822754617,-0.6572751998901438,-0.840373992919929,-3.1267585754394602,0,-0.04626397054304565,2.54284918341048,50.38497543334961,1.266673889197326,51.01408386230469,-2.2244820124200944,50.685447692871094,-0.04626397054304565
9417,2010-06-15,51.28638458251953,51.61502456665039,50.89201736450195,51.61502456665039,2322765.0,0.0027538326321334683,3.399995356989472,-0.7291724855902177,57.074916162417395,47.889684291986114,-0.3480040268059028,-0.4844500403355809,-0.7701139217523831,-1.0426567359159336,8.414567236412438,0.7230072021484375,-0.21754437114658742,0.5093893051147447,-0.8224859357599996,1.841264545989489,-0.15654831532262392,1.1753269255521133,-1.4750589287655274,78.12493652115613,24.80188007146971,0.6659376204373708,6,-0.4976520538330078,-0.2676048278808594,-0.798121452331543,-0.9812202453613281,-3.774646759033203,1,-0.04686926574285333,-2.7916867684026103,51.14553833007813,2.54284918341048,50.38497543334961,1.266673889197326,51.01408386230469,-0.04686926574285333
9418,2010-06-16,50.89201736450195,51.079811096191406,50.76995468139648,50.87323760986328,2437892.0,-0.0076895109925918526,-1.750055016674174,-0.057143852073684574,57.761725968730765,48.37331150268158,-0.06991691169066883,-0.1931658366693796,-0.3483802732408776,-0.6569700950724808,7.30500516894812,0.516429901123054,-0.12713176644729174,0.17417697906493856,-1.0120700072130262,1.3604239653429033,-0.4189465140740438,0.767300472203921,-1.0401106676706888,51.874911129618496,-6.354474323967608,0.5931234931389817,6,-0.21596145629882812,0.12676239013671875,-0.40375423431396484,-0.58685302734375,-2.910797119140625,2,-0.04261992527267555,3.399995356989472,51.28638458251953,-2.7916867684026103,51.14553833007813,2.54284918341048,50.38497543334961,-0.04261992527267555
9419,2010-06-17,51.45539855957031,51.46479034423828,50.91079711914063,51.079811096191406,2607440.0,0.011070128956242264,1.8095026213460397,19.999593743652245,57.351158991968,49.998188080744455,-0.7587172673738607,-0.8262728111515187,-0.8654787522177827,-1.2232951878886382,6.9205681627484275,0.5727729797363281,-0.027364325516913368,0.7549291610717788,-0.3731706897863276,1.8830290119298851,0.19087923564272558,1.318979086500832,-1.5637224405233283,89.37491112961867,29.136576033995546,0.5640499254290532,6,-0.7558670043945312,-0.4366188049316406,-0.9084501266479492,-1.0938968658447266,-3.2488250732421804,3,-0.0684306388061614,-1.750055016674174,50.89201736450195,3.399995356989472,51.28638458251953,-2.7916867684026103,51.14553833007813,-0.0684306388061614
9420,2010-06-18,51.14553833007813,51.60563278198242,51.08920288085938,51.33333206176758,3200645.0,-0.0060219187522850826,-2.437542055481611,-0.49999999999998107,56.19046882058262,52.1392237413012,-0.2959840558875513,-0.4889770598328127,-0.5016902619628212,-0.9284055322542173,7.256299847809237,0.5164299011230398,-0.07724670884118012,0.411735725402842,-0.7281307414979281,1.551602192303612,-0.15819750804754307,0.981668958853227,-1.2148881772597449,48.9793634079818,-12.86228750777255,0.5699332334503854,6,-0.30046844482422586,-0.12675857543946023,-0.5985898971557688,-0.6854438781738352,-1.868541717529304,4,-0.05801351721454939,1.8095026213460397,51.45539855957031,-1.750055016674174,50.89201736450195,3.399995356989472,51.28638458251953,-0.05801351721454939
9421,2010-06-21,50.66666793823242,51.5399055480957,50.30046844482422,51.37089157104492,4295678.0,-0.009362896695997658,1.3783837200790572,3.749984765077637,52.11429850252859,53.08052174364322,0.281693145100931,-0.02000653234337335,0.01152062149387234,-0.47044083689919347,7.182190704124842,1.2394371032714844,-0.1842477221502179,-0.06150093078613139,-1.2015334611871609,1.078531599614898,-0.6315171959866461,0.5085153344143833,-0.6978232323180578,27.8572734421929,-31.99540994072732,0.5700162652005141,6,0.19718170166015625,0.35211181640625,-0.16666793823242188,-0.206573486328125,-2.2910804748535227,0,-0.04299484948121002,-2.437542055481611,51.14553833007813,1.8095026213460397,51.45539855957031,-1.750055016674174,50.89201736450195,-0.04299484948121002
9422,2010-06-22,50.21596145629883,51.14553833007813,50.17840576171875,50.49765396118164,2512868.0,-0.008895522446493831,-4.421087518977096,0.4000043335066736,40.736041459688714,52.80160338159828,0.6753569867886,0.41656012685722743,0.48386526102368776,-0.03987493861743019,7.497683928141787,0.9671325683593821,-0.067987071989009,-0.48967208862304545,-1.6524156284128892,0.6730714511667983,-1.0710438585179674,0.09169968127187644,-0.20968608835040925,2.6313749702650617,-49.988971684070854,0.5813717698949226,6,0.64788818359375,0.8028182983398438,0.2840385437011719,0.24413299560546875,-5.164318084716797,1,-0.043754647684527304,1.3783837200790572,50.66666793823242,-2.437542055481611,51.14553833007813,1.8095026213460397,51.45539855957031,-0.043754647684527304
9423,2010-06-23,50.12206649780274,50.3755874633789,49.78403854370117,50.197181701660156,1942773.0,-0.0018698229760630847,1.7391169950630723,0.26665673582143623,38.924452295790466,51.162385480855704,0.7609546398625824,0.534143369067948,0.5975427239115803,0.03897613221393925,7.158266435052305,0.5915489196777273,0.08287062116431798,-0.5812196731567312,-1.7487045357977067,0.5862651894842443,-1.164962104477219,0.0025227581637565777,1.718311309814446,18.556709666611212,-27.452254657195695,0.5837424313204881,6,0.5774650573730398,0.8967132568359304,0.5610313415527273,0.44600868225096946,-3.1267623901367188,2,-0.0520794304127673,-4.421087518977096,50.21596145629883,1.3783837200790572,50.66666793823242,-2.437542055481611,51.14553833007813,-0.0520794304127673
9424,2010-06-24,49.63380432128906,50.02816772460938,49.44601058959961,50.02816772460938,2377826.0,-0.009741461408720675,1.9523892435673509,5.250114265401028,47.20496855226878,51.13989334803191,1.1542116415707397,1.0737602683124408,1.0882134690430547,0.5047046456876387,7.311672930401677,0.6760559082031321,0.10725453314407929,-1.0671344757080092,-2.243431429009398,0.10916247759337949,-1.6552829523587036,-0.47898599905731487,2.1654467010498024,8.695675213554436,-39.99787608912982,0.5881484766506954,6,0.8967132568359375,1.1267585754394531,1.1995296478271484,1.0845069885253906,-2.6854476928710938,3,-0.03329553514032979,1.7391169950630723,50.12206649780274,-4.421087518977096,50.21596145629883,1.3783837200790572,50.66666793823242,-0.03329553514032979
9425,2010-06-25,49.22065734863281,49.802818298339844,49.13615036010742,49.58685302734375,3304908.0,-0.008323902999291977,-1.4912403244429873,0.9285741923002347,41.90619017034262,49.91824676936865,1.5475755797643558,1.4760620739563421,1.498412445617518,0.8830915109254107,7.568670401441333,0.6666679382324219,0.1500782057687502,-1.425351905822751,-2.7675931063913453,-0.08311070525415687,-2.096472506107048,-0.754231305538454,2.484464056396483,3.5156237601764713,-46.40148054406337,0.6711206002842969,6,1.1549301147460938,1.2676067352294922,1.6126766204833984,1.4976539611816406,-2.5821609497070312,4,-0.02060281022095789,1.9523892435673509,49.63380432128906,1.7391169950630723,50.12206649780274,-4.421087518977096,50.21596145629883,-0.02060281022095789
9426,2010-06-28,49.3051643371582,49.82159423828125,49.10798263549805,49.23004531860352,2175263.0,0.0017169008517465834,-3.470629002963388,-0.20513354723111524,34.24657248358939,47.381764138387766,1.3125908645235285,1.3950440030523126,1.3967435210334642,0.7665116997163679,8.12835927559877,0.7136116027832031,0.06288107144057165,-1.2976524353027372,-2.7551689337162983,0.1598640631108239,-2.0264106845095213,-0.5688941860959531,2.24581880517578,9.677365000851813,-37.15985487026115,0.7287582492067813,6,1.0516433715820312,1.169015884399414,1.819249153137207,1.41314697265625,-1.6431922912597656,0,-0.0005712935954692577,-1.4912403244429873,49.22065734863281,1.9523892435673509,49.63380432128906,1.7391169950630723,50.12206649780274,-0.0005712935954692577
9427,2010-06-29,48.59154891967773,49.14553833007813,48.13145446777344,48.8356819152832,3443252.0,-0.014473441617608995,1.347835302845614,-3.2499492179569325,32.102712717014384,44.53076266597484,1.792214337748348,2.0791890991607573,2.092421104284135,1.4852584912904874,8.819857575660608,1.1737098693847656,0.05687879212228353,-1.9248828887939524,-3.635913549562652,-0.21385222802525305,-2.780398219178302,-1.0693675584096027,2.7639941821093785,20.502102718745395,-25.459198937898943,0.8555153303843507,6,1.2769947052002024,1.3943672180175852,2.429578781127937,2.126762390136726,-1.7652587890625,1,-0.004444424207506015,-3.470629002963388,49.3051643371582,-1.4912403244429873,49.22065734863281,1.9523892435673509,49.63380432128906,-0.004444424207506015
9428,2010-06-30,47.23004531860352,48.140846252441406,47.14553833007813,48.140846252441406,5224464.0,-0.02801934968825104,1.1855663194575172,3.730757211162711,22.510241148494046,40.65954957225551,2.8827969317270643,3.2649517661019374,3.4249422516686394,2.8393808198388157,10.073831978455896,1.4460105895995952,-0.1041100080473285,-3.0685461044311424,-5.250369052255891,-0.8867231566063936,-4.15945757834352,-1.9776346305187644,3.803088919782219,2.931593935929196,-37.50805543476526,1.090911473912375,6,2.1455402374267507,2.2629127502441335,3.7910823822021413,3.4882659912109304,-0.14084243774414062,2,-0.04612322373028588,1.347835302845614,48.59154891967773,-3.470629002963388,49.3051643371582,-1.4912403244429873,49.22065734863281,-0.04612322373028588
9429,2010-07-01,47.671363830566406,47.727699279785156,46.71361541748047,47.14553833007813,3309488.0,0.009344020506138584,2.176474805529998,-0.5773220919664401,29.733568925130427,37.719894028316375,2.0654714555623457,2.63793035445093,2.9513015500214195,2.403817070039608,11.237968438605057,1.0140838623046875,-0.3251541940336864,-2.423471832275389,-4.789338186357149,-0.05760547819362927,-3.606405009316269,-1.2405386552345092,2.8952588988224193,30.81579599822274,-9.618047532231756,1.182933177040881,7,1.4553966522216797,1.6056327819824219,3.2253503799438477,3.046947479248047,0.01877593994140625,3,-0.014181673620734525,1.1855663194575172,47.23004531860352,1.347835302845614,48.59154891967773,-3.470629002963388,49.3051643371582,-0.014181673620734525
9430,2010-07-02,47.57746505737305,47.86854553222656,47.37089157104492,47.671363830566406,1939898.0,-0.0019697102337389305,1.0384702527442478,-0.17857401952960877,20.405049577566956,34.196644147765085,1.7880445851937097,2.68069225548372,3.007790858172676,2.495786575576048,11.831625919163825,0.4976539611816406,-0.5464419680760457,-2.3976522445678725,-5.018325614795835,0.22302112566008958,-3.7079889296818536,-1.0873155594538915,2.449736648348612,27.794579361708916,-8.215051828784635,1.31033668511398,7,1.35211181640625,1.6995315551757812,3.319249153137207,3.1408462524414062,1.0328636169433594,4,-0.013222823624513103,2.176474805529998,47.671363830566406,1.1855663194575172,47.23004531860352,1.347835302845614,48.59154891967773,-0.013222823624513103
9431,2010-07-06,48.17840576171875,48.47887420654297,47.7746467590332,48.16901397705078,1859171.0,0.01263078441907406,1.3076990387139518,-0.10002031281738777,26.049262080051122,32.56477977224979,0.8906911324679427,2.022216634216349,2.38654968865648,1.898790270318976,12.280234064174495,0.9014091491699219,-0.8147204782340935,-1.694364166259767,-4.431197410153992,1.0424690776344576,-3.0627807882068794,-0.3259475443126547,1.3848938636491397,60.23177530218926,28.328789819324527,1.3684166219471117,7,0.3661956787109375,1.0985908508300781,2.718308448791504,2.539905548095703,-0.3661994934082031,1,-0.03196264671788995,1.0384702527442478,47.57746505737305,2.176474805529998,47.671363830566406,1.1855663194575172,47.23004531860352,-0.03196264671788995
9432,2010-07-07,48.81690216064453,48.81690216064453,47.98122024536133,48.21596145629883,1798253.0,0.0132527506635165,1.7812458342061663,63.98578391551584,34.588598862572,32.083018279669965,0.036730415961685026,1.2745402316495245,1.7432294173833824,1.2636432741147843,12.77290995216741,0.8356819152832031,-1.0596383269993979,-0.9450696945190415,-3.6635147643620556,1.7733753753239725,-2.3042922294405486,0.41415284040246547,0.3474416756191161,100.0,67.70595192932838,1.3592225349215057,7,-0.4460105895996094,0.4600944519042969,2.0798120498657227,1.9014091491699219,-1.5211257934570312,2,-0.023658406486866013,1.3076990387139518,48.17840576171875,1.0384702527442478,47.57746505737305,2.176474805529998,47.671363830566406,-0.023658406486866013
9433,2010-07-08,48.76995468139648,49.22065734863281,48.41314697265625,49.04225540161133,2313926.0,-0.0009617054169795969,1.5671735914041087,-0.4531241073299046,28.398831773836832,29.99344752651086,-0.1433656082153334,1.2338879619861274,1.8122541005726092,1.3178991295650135,13.360323914906092,0.8075103759765625,-1.2523027003530842,-0.8962425231933651,-3.6126669092955055,1.8201818629087754,-2.2544547162444317,0.4619696698577016,-2.0563392639160085,82.0225317480361,54.59633158217159,1.3582121930510684,7,-0.5023498535156179,0.5070419311523509,1.9999980926513743,1.9483566284179759,-1.2206573486328054,3,-0.03985372886808669,1.7812458342061663,48.81690216064453,1.3076990387139518,48.17840576171875,1.0384702527442478,47.57746505737305,-0.03985372886808669
9434,2010-07-09,48.610328674316406,48.87323760986328,48.469482421875,48.86384963989258,1109837.0,-0.0032730398894744717,1.9655510570039647,0.9310330335378424,29.102205149877648,28.57078252423698,-0.16113198520373828,1.2692735407503832,1.9880170371919732,1.4800813836330917,14.079736346832567,0.40375518798828125,-1.3247840796934796,-0.935680770874022,-3.6134341429020793,1.7420726011540353,-2.274557456888054,0.4031959151400102,-1.8465724182128938,67.00508346995804,40.557628769601706,1.3388766860140304,7,-0.3427238464355469,0.6666679382324219,2.0375585556030273,2.107982635498047,-0.7887344360351562,4,-0.03129223428313743,1.5671735914041087,48.76995468139648,1.7812458342061663,48.81690216064453,1.3076990387139518,48.17840576171875,-0.03129223428313743
9435,2010-07-12,48.47887420654297,48.57276916503906,48.28168869018555,48.41314697265625,1078100.0,-0.0027042497213743966,1.2963375364892111,-0.25925758738470334,30.87030685986801,28.195641899379044,-0.16311860966226988,1.3181901624426473,2.060856730667467,1.6076564468508678,14.305556839652962,0.3286399841308594,-1.3906112022964408,-0.9718301773071261,-3.6595205346534883,1.7158601800392361,-2.3156753559803036,0.3720150013660515,-1.6659799285888681,48.70140319683008,21.50562669344837,1.3438451786731807,7,-0.5117378234863281,0.6854457855224609,2.232394218444824,2.2394371032714844,-0.4037590026855469,0,-0.016269652481507135,1.9655510570039647,48.610328674316406,1.5671735914041087,48.76995468139648,1.7812458342061663,48.81690216064453,-0.016269652481507135
9436,2010-07-13,48.77934265136719,49.04225540161133,48.63849639892578,48.87323760986328,1769924.0,0.0061979253797042055,-1.1500132035995043,-1.428554846198491,37.099515702170166,28.75084223106302,-0.610186378899904,0.8762910104569173,1.7061753808353615,1.3045666640902809,15.2315966498475,0.5633811950683594,-1.5045485010324455,-0.5530519485473633,-3.13276216449178,2.0266582673970532,-1.8429070565195715,0.736803159424845,-1.9182931119995104,64.39394172558023,32.68267233080681,1.2898551079722083,7,-0.8122062683105469,0.3849773406982422,1.9906110763549805,1.9389686584472656,-0.9295768737792969,1,-0.00346486786955591,1.2963375364892111,48.47887420654297,1.9655510570039647,48.610328674316406,1.5671735914041087,48.76995468139648,-0.00346486786955591
9437,2010-07-14,48.88262939453125,48.920188903808594,48.34741973876953,48.62910842895508,2449926.0,0.0021174279428541887,2.4856937238105186,-2.7000487527423416,38.88890028801012,30.570693246564808,-0.7463252620687371,0.6152307236529424,1.5548122604866705,1.1963839466918316,16.367141242794148,0.5727691650390625,-1.5528665134707538,-0.3295774459838867,-2.744709903039727,2.0855550110719534,-1.5371436745118103,0.8779887825440369,-1.9743876989782692,64.00008125292003,29.359767619945202,1.2075662285279207,7,-0.9154930114746094,0.2816905975341797,1.887324333190918,1.8356819152832031,-2.0657272338867188,2,-0.021897822180990456,-1.1500132035995043,48.77934265136719,1.2963375364892111,48.47887420654297,1.9655510570039647,48.610328674316406,-0.021897822180990456
9438,2010-07-15,48.72300338745117,49.0704231262207,48.25352096557617,48.93896865844727,2615001.0,-0.003265495515630712,2.4117609571908805,-0.8518635549737712,41.323782605630555,31.858494766620378,-0.39409541683235716,0.6366703301220582,1.6819806786328328,1.3552335406763376,17.377817742418117,0.8169021606445312,-1.5732626384309114,-0.3807527542114286,-2.669785336339224,1.9082798279163669,-1.5252690452753228,0.7637635368524656,-1.7685133788365945,57.47107113838222,18.741388884075484,1.1445162910638975,7,-0.4272289276123047,0.4413166046142578,2.0892038345336914,1.9953079223632812,-2.009387969970703,3,-0.029292673296721694,2.4856937238105186,48.88262939453125,-1.1500132035995043,48.77934265136719,1.2963375364892111,48.47887420654297,-0.029292673296721694
9439,2010-07-16,47.93427276611328,48.64788818359375,47.82159423828125,48.48826217651367,2216159.0,-0.016188054235199978,-1.1204790970186147,2.565178224467362,38.56429156651345,33.87618832094777,0.48707153482694565,1.2101252526726824,2.4099544999837406,2.140542490458472,18.695092725104374,0.9014091491699219,-1.5409059796987847,-0.993427085876462,-3.0508135849403146,1.0639594131873906,-2.0221203354083883,0.03526616365546431,-0.9344594106983379,9.022735534084973,-32.75012070989446,1.0286932495319259,7,0.5633792877197266,1.2300472259521484,2.9061031341552734,2.784038543701172,-1.0704231262207031,4,-0.008031318952683941,2.4117609571908805,48.72300338745117,2.4856937238105186,48.88262939453125,-1.1500132035995043,48.77934265136719,-0.008031318952683941
9440,2010-07-19,48.17840576171875,48.33802795410156,47.78403854370117,48.197181701660156,1929141.0,0.005093078115457672,2.6875047609374603,0.03389223618522982,40.259771950987044,35.45513386216287,0.3767675999425961,0.7718792702241046,2.137827220960901,1.8993202916388938,19.952156337018778,0.5539894104003906,-1.2885576260775622,-0.6009374618530288,-2.3961607475363493,1.1942858238302918,-1.498549104694689,0.2966741809886315,-1.1341755264394493,30.657023053336417,-14.5488045897811,0.8976116428416612,7,0.3239421844482422,0.9859142303466797,2.6619701385498047,2.539905548095703,-1.4929580688476562,0,-0.007406046709021896,-1.1204790970186147,47.93427276611328,2.4117609571908805,48.72300338745117,2.4856937238105186,48.88262939453125,-0.007406046709021896
9441,2010-07-20,48.48826217651367,48.49765396118164,47.68075180053711,47.69953155517578,1953956.0,0.006431437692799857,1.0232515293950917,-42.00751726940268,49.040137265050646,37.060860351327165,0.12905844997339244,0.3061508647887905,1.8293351272800251,1.595555360203555,20.96793863678216,0.8169021606445312,-1.11344280399436,-0.18216075897216655,-1.7444726477875747,1.3801511298432416,-0.9633167033798671,0.598995185435534,-1.4005033989673024,58.10801166091124,9.373437583591496,0.7811559444077024,7,-0.03755760192871094,0.6760578155517578,2.352113723754883,2.2300491333007812,-1.9154930114746094,1,-0.008520556400892554,2.6875047609374603,48.17840576171875,-1.1204790970186147,47.93427276611328,2.4117609571908805,48.72300338745117,-0.008520556400892554
9442,2010-07-21,48.01877975463867,48.67605590820313,47.87793350219727,48.66666793823242,2050871.0,-0.009682393239129228,1.3943763518384493,-0.8214315078762436,58.786627592701436,40.437282108978785,0.529057311435281,0.6351505094045535,2.2520733676836002,2.070859902172856,21.834718744671477,0.7981224060058594,-0.8763445224037696,-0.5417840957641573,-1.9476707217620373,0.8641025302337226,-1.2447274087630973,0.16115921723478266,-0.8883630056705769,24.324309486294037,-28.95633606630165,0.7029433129989405,7,0.3568077087402344,1.1455402374267578,2.821596145629883,2.6995315551757812,-1.6244125366210938,2,-0.0035197474386977623,1.0232515293950917,48.48826217651367,2.6875047609374603,48.17840576171875,-1.1204790970186147,47.93427276611328,-0.0035197474386977623
9443,2010-07-22,47.51173782348633,48.47887420654297,47.27699661254883,48.197181701660156,3550710.0,-0.010559242316093287,-1.0813061299986457,1.0579663212435233,48.2474047182068,42.564526505459796,0.9374329210833992,0.987221593643298,2.7015804349161954,2.5806847375258286,22.585950164650576,1.2018775939941406,-0.7143705802653528,-0.9183095932006822,-2.1923013681068895,0.3556821817055251,-1.5553054806537858,-0.2813137057475785,-0.3395162625249384,16.778503360553962,-37.718543005620056,0.6369958874531048,7,0.6619720458984375,1.6478862762451172,3.3920183181762695,3.206573486328125,-0.1032867431640696,3,-0.014624505325888548,1.3943763518384493,48.01877975463867,1.0232515293950917,48.48826217651367,2.6875047609374603,48.17840576171875,-0.014624505325888548
9444,2010-07-23,47.98122024536133,48.26291275024414,47.45539855957031,47.5399055480957,2649933.0,0.0098813986476185,-1.646161731064915,-0.6438378273089017,54.09523485248302,45.145074060194794,0.4127297362840281,0.40852922936943514,2.163394422737042,2.1099968115551206,23.07031398068785,0.8075141906738281,-0.6500126619389661,-0.36619796752929545,-1.5201727816258668,0.7877768465672759,-0.9431853745775811,0.2107894395189902,-0.7680299686465091,50.335510081661894,-7.227781425041719,0.5769874070482871,7,0.1924896240234375,1.1784038543701172,2.8661975860595703,2.737091064453125,-1.6807518005371094,4,-0.026418770122950463,-1.0813061299986457,47.51173782348633,1.3943763518384493,48.01877975463867,1.0232515293950917,48.48826217651367,-0.026418770122950463
9445,2010-07-26,48.20657348632813,48.36619567871094,47.88732528686523,47.88732528686523,2497851.0,0.004696696745402074,-1.9999880509982502,0.7234026000968443,50.309264533422756,46.612823930333974,0.16169228576372063,0.10889090925991951,1.8784099138855908,1.8853359034402217,23.253158245099414,0.47887039184571023,-0.5386172571879015,-0.09014053344726136,-1.1692480823308316,0.9889670154363088,-0.6296943078890465,0.44941324099452373,-0.953233868174955,66.44299327889208,8.83649205885262,0.5395537744417862,7,-0.03286361694336648,0.9530506134033132,2.6525821685790945,2.511737823486321,-1.558685302734382,0,-0.027853542563367695,-1.646161731064915,47.98122024536133,-1.0813061299986457,47.51173782348633,1.3943763518384493,48.01877975463867,-0.027853542563367695
9446,2010-07-27,49.27699661254883,49.37089157104492,48.02816772460938,48.40375518798828,3949446.0,0.02220492038340538,1.5309786692456624,2.7353057152073728,54.61394447092524,48.360051061768985,-0.9283397570534504,-1.0158329554530923,0.7634996325875392,0.8206372213992879,22.9464325313252,1.3427238464355398,-0.39480696585670216,0.9816909790039077,-0.09193440727556634,2.0553163652833817,0.44487828586417066,1.5185036721436447,-1.9843106397860595,95.51577512925805,41.48425435776063,0.5368126931397371,7,-0.9530525207519531,-0.1502361297607422,1.654928207397461,1.441314697265625,-2.422534942626946,1,-0.05259145438701052,-1.9999880509982502,48.20657348632813,-1.646161731064915,47.98122024536133,-1.0813061299986457,47.51173782348633,-0.05259145438701052
9447,2010-07-28,48.3755874633789,49.27699661254883,48.3286361694336,49.27699661254883,3219921.0,-0.01829269661577504,1.1041731027215362,-1.0322565144267604,46.62378455133477,48.94894016684724,-0.1189244372467968,-0.1385354438701185,1.5763379893041147,1.7183893132247832,21.822636228245713,0.9483604431152273,-0.27914339607099947,0.09107990264892152,-0.9743127951904782,1.1564726004883212,-0.44161644627077834,0.6237762515686214,-0.9997732666848478,52.46637833347266,1.8939250023929404,0.5326963489197004,7,-0.051643371582024145,0.5539894104003977,2.565727233886726,2.342723846435554,-1.4084510803222585,2,-0.037267109153032996,1.5309786692456624,49.27699661254883,-1.9999880509982502,48.20657348632813,-1.646161731064915,47.98122024536133,-0.037267109153032996
9448,2010-07-29,45.05164337158203,47.04225540161133,44.39436721801758,46.51643371582031,11642793.0,-0.06871118814449839,1.104476797419308,1.6250005289907996,30.23982790276405,48.02399975976397,2.9384828934186373,3.1767121262467413,4.774893151508493,5.023958373002891,21.041391505979536,3.981220245361321,-0.3167380232152013,-3.123944091796872,-4.870748156738614,-1.3771400268551304,-3.997346124267743,-2.2505420593260013,4.319248199462891,13.207534153120653,-33.8286612451268,0.8734020324708717,7,1.8309860229492188,2.333333969116211,5.889671325683594,5.666667938232422,2.281688690185547,3,0.029804103600858278,1.1041731027215362,48.3755874633789,1.5309786692456624,49.27699661254883,-1.9999880509982502,48.20657348632813,0.029804103600858278
9449,2010-07-30,46.99530410766602,47.09859085083008,44.87323760986328,44.87323760986328,10353824.0,0.043142948639028456,-1.0973454350002787,-1.4487168803029327,43.142349814941234,48.34428618909221,0.9472342680619974,1.243563944677085,2.734622031454947,3.0758869816366996,19.93700575865333,2.225353240966797,-0.3381094137063414,-1.1464803695678611,-2.9592866028107636,0.6663258636750413,-2.052883486189316,-0.24007725294640636,2.2816925048828054,52.26412462075525,5.213905224923572,0.9064031166214526,7,-0.11267471313477273,0.21596336364745383,3.863851547241204,3.779344558715813,0.01877975463866477,4,0.008791239475963719,1.104476797419308,45.05164337158203,1.1041731027215362,48.3755874633789,1.5309786692456624,49.27699661254883,0.008791239475963719
9450,2010-08-02,46.94835662841797,47.44601058959961,46.71361541748047,47.3896713256836,4512192.0,-0.0009989823481192373,1.6440582264883699,-0.2079645938157848,41.333330444335154,47.48797432012382,0.8955240407751575,1.3080268501254864,2.7251029012604633,3.116906593916319,18.82658024528326,0.7323951721191406,-0.3780583675858793,-1.1619724273681626,-3.036779945265387,0.7128350905290617,-2.099376186316775,-0.22456866841955048,2.230987396240238,51.32074574992757,6.19735327841542,0.9374037589486122,8,-0.06572723388671875,0.1596240997314453,3.697183609008789,3.826292037963867,0.5258216857910085,0,-0.013800018363189781,-1.0973454350002787,46.99530410766602,1.104476797419308,45.05164337158203,1.1041731027215362,48.3755874633789,-0.013800018363189781
9451,2010-08-03,46.63849639892578,47.01408386230469,46.49765396118164,46.56338119506836,4002377.0,-0.006600022913360704,-4.000055400638954,-0.17020780029043361,39.58150773675141,45.35407211390716,1.0229783699298096,1.5774841846535566,2.9640452211894086,3.416278282137853,18.51022442637958,0.5164299011230469,-0.3489293255124224,-1.3948371887207003,-3.381046550037027,0.5913721725956265,-2.3879418693788637,-0.4017325080625369,2.4451480895996127,45.96148918084428,3.0926134881141323,0.9931046806581623,8,0.24413299560546875,0.4694843292236328,3.793429374694824,4.136152267456055,1.1455421447753906,1,0.00020137408778442278,1.6440582264883699,46.94835662841797,-1.0973454350002787,46.99530410766602,1.104476797419308,45.05164337158203,0.00020137408778442278
9452,2010-08-04,47.66197204589844,47.84037780761719,46.64788818359375,46.80751037597656,3687030.0,0.021944867995277617,-1.0320072802912117,11.375349144279113,45.43987650058317,45.0421245341712,-0.06306506559915448,0.48807136346221824,1.8837147659355722,2.3911576035527986,18.27393884289707,1.2018814086914062,-0.3255216284921403,-0.31361503601074503,-2.2708481924285024,1.6436181204070124,-1.2922316142196237,0.6650015421981337,1.3278868972167999,94.82283187819573,51.57857041573432,0.9786165782088772,8,-0.7793426513671875,-0.7793426513671875,2.7535219192504883,3.1126766204833984,0.47887420654296875,2,-0.016942445755264268,-4.000055400638954,46.63849639892578,1.6440582264883699,46.94835662841797,-1.0973454350002787,46.99530410766602,-0.016942445755264268
9453,2010-08-05,46.82629013061523,47.51173782348633,45.98122024536133,47.51173782348633,5818628.0,-0.017533515282969203,3.465745801008426,-0.8021982927961796,45.257228924909164,44.06012387555188,0.7433300842888713,1.2339373045629785,2.6677022822205245,3.220018477833129,18.656349030571544,1.6807518005371094,-0.4154599212969359,-1.0521137237548928,-3.036107024921428,0.9318795774116424,-2.0441103743381603,-0.06011707317162518,2.071658977998055,65.82272459624207,17.495795203889607,0.991996650583266,8,0.05633926391602273,0.05633926391602273,3.100939750671394,3.530517578125007,1.3521156311035227,3,0.003007845636469275,-1.0320072802912117,47.66197204589844,-4.000055400638954,46.63849639892578,1.6440582264883699,46.94835662841797,0.003007845636469275
9454,2010-08-06,47.08920288085938,47.17370986938477,46.41314697265625,46.6009407043457,4609746.0,0.005614639757085094,1.3142872066905886,-0.7123259463731205,45.34510046097739,43.50855008972462,0.38060249334529317,0.8972237220679133,2.370824933105176,2.946946638502446,19.05942513996772,0.7605628967285227,-0.5291165174953107,-0.7131446838378821,-2.695621751663616,1.2693323839878516,-1.7043832177507454,0.2780938500749812,1.7186745899419833,59.59595130568993,8.660716607499616,0.9912385339128655,8,-0.2065734863281321,-0.2065734863281321,2.3450689315795827,2.774646759033196,0.5258216857910085,4,0.00518439824785033,3.465745801008426,46.82629013061523,-1.0320072802912117,47.66197204589844,-4.000055400638954,46.63849639892578,0.00518439824785033
9455,2010-08-09,47.69013977050781,47.97183227539063,47.14553833007813,47.14553833007813,4236144.0,0.012761670465496477,-2.0344904877981236,1.1153873198171496,46.67188628901077,42.626099180623015,-0.3367022109647664,0.2468217787576208,1.7216223107637916,2.337292887461274,19.0205953388142,0.88262939453125,-0.5359828941145963,-0.07277107238769531,-2.0297999688519397,1.884257824076549,-1.051285520619814,0.9057433758444233,1.0294674952378742,85.8489499393474,34.341293765307654,0.978514448232122,8,-0.8544578552246094,-0.8075103759765625,1.5117387771606445,1.9577484130859375,0.19718551635741477,0,-0.014176010207904821,1.3142872066905886,47.08920288085938,3.465745801008426,46.82629013061523,-1.0320072802912117,47.66197204589844,-0.014176010207904821
9456,2010-08-10,48.610328674316406,48.67605590820313,47.492958068847656,47.492958068847656,5317439.0,0.019295160555969915,-1.117646255530684,2.051721722563138,52.37735622277065,43.26538492189367,-1.5213937300705354,-0.7237874107373585,0.7677084538775958,1.4154485744483338,19.326641709508984,1.1830978393554759,-0.592099304838527,0.8558685302734403,-1.0840650039160522,2.795802064462933,-0.11409823682130593,1.8258352973681866,-4.215961456298828,97.56099287266319,40.85445165087852,0.9699667670947459,8,-2.0751171112060547,-1.7276992797851562,0.49295806884765625,1.0375595092773438,-0.7417831420898438,1,-0.023372612181240426,-2.0344904877981236,47.69013977050781,1.3142872066905886,47.08920288085938,3.465745801008426,46.82629013061523,-0.023372612181240426
9457,2010-08-11,47.81220626831055,48.2441291809082,47.5399055480957,48.12206649780274,4690686.0,-0.01641878234054306,1.542389687654933,-0.2773119571748575,51.17993649560987,45.59206365443209,-0.9069685741762967,-0.010508988456486179,1.5172930802332019,2.1984120910469542,19.378238442241447,1.0704231262207031,-0.666216404192113,0.11126728057861612,-1.7552889928979312,1.9778235540551634,-0.8220108561596575,1.0445454173168898,-3.3322052764892547,67.94425531011328,5.931503697346656,0.933278136738275,8,-1.0375595092773438,-0.9295768737792969,1.098592758178711,1.8356819152832031,-0.3192481994628906,2,-0.0005891325000001446,-1.117646255530684,48.610328674316406,-2.0344904877981236,47.69013977050781,1.3142872066905886,47.08920288085938,-0.0005891325000001446
9458,2010-08-12,47.2957763671875,47.55868530273438,46.76056289672852,46.86384963989258,4994318.0,-0.010801214615049681,-1.4999910383023516,-1.3939405131235214,47.31815754430783,46.05604229102838,-0.04328345577092563,0.41478030513407305,1.9373185528384624,2.685581546788569,19.82746210924783,1.0516433715820241,-0.8744419244953576,-0.33380126953125,-2.1441135888085583,1.4765110497460583,-1.2389574291699006,0.5713548901074006,-2.731854277038572,39.00419414438094,-23.474173044420105,0.9051561596386534,8,0.03286170959472656,-0.41314697265625,1.528167724609375,2.35211181640625,0.4225349426269531,3,0.017867766429989107,1.542389687654933,47.81220626831055,-1.117646255530684,48.610328674316406,-2.0344904877981236,47.69013977050781,0.017867766429989107
9459,2010-08-13,47.54929733276367,47.90610122680664,47.00469589233398,47.1549301147461,3681812.0,0.005360329928996821,-1.5945856917763896,0.9130419422928996,47.43402137300353,46.7338968386582,-0.2346302067755346,0.13801527220566356,1.5832054334147898,2.394981759638128,19.772949805758632,0.9014053344726634,-0.9731809731216927,-0.0610315322876005,-1.8658812151620126,1.7438181505868116,-0.963456373724803,0.841393309149602,-2.9031325662536602,41.17657602039255,-19.94105399903993,0.9024248414372055,8,-0.2206592559814453,-0.6666679382324219,1.2230033874511719,2.098590850830078,-0.2629127502441406,4,0.013230656691988418,-1.4999910383023516,47.2957763671875,1.542389687654933,47.81220626831055,-1.117646255530684,48.610328674316406,0.013230656691988418
9460,2010-08-16,47.82159423828125,47.83098602294922,47.1643180847168,47.3990592956543,1713798.0,0.005726623121514729,2.021255261952303,1.071425116800979,43.94056392421168,47.21823641504267,-0.4135177121312168,-0.17115907605609237,1.2686174177760137,2.08906184639806,19.68048569731318,0.6666679382324219,-0.6111446774589382,0.22910594940185547,-1.5590773255952541,2.017289224398965,-0.6649856880966993,1.1231975869004103,-3.0948316489373724,55.392075836179146,-1.3176442887442903,0.894091637498555,8,-0.49295616149902344,-0.93896484375,0.9507064819335938,1.8262939453125,-0.15023040771484375,0,-0.0043195898196447535,-1.5945856917763896,47.54929733276367,-1.4999910383023516,47.2957763671875,1.542389687654933,47.81220626831055,-0.0043195898196447535
9461,2010-08-17,48.07511520385742,48.42253494262695,47.7558708190918,48.00939178466797,2531931.0,0.005301390922120897,-1.3278786788946833,0.1555455243082201,48.67767343585326,47.577991630072674,-0.49374636194794874,-0.4819276606001708,0.9667063378866203,1.80859804036929,19.59871107643073,0.6666641235351562,-0.49732924090689323,0.503284263610837,-1.2505434677659792,2.2571119949876532,-0.3736296020775711,1.3801981292992451,-3.269366748136356,79.09593367548354,20.946880724462147,0.8769138656884072,8,-0.7464771270751953,-1.1924858093261719,0.4906129837036133,1.5727729797363281,-0.6009368896484446,1,-0.003906177160385216,2.021255261952303,47.82159423828125,-1.5945856917763896,47.54929733276367,-1.4999910383023516,47.2957763671875,-0.003906177160385216
9462,2010-08-18,47.84976577758789,48.16901397705078,47.69013977050781,48.140846252441406,2431182.0,-0.0046874443319367964,1.7567775301132058,-4.428869928608741,66.93183187439371,49.98628084668207,-0.2670390010592314,-0.2844747304640407,1.11401691470261,2.0126171377456146,19.78031471728535,0.47887420654296875,-0.35453075052935645,0.28638553619384766,-1.4599873590435735,2.0327584314312688,-0.5868009114248594,1.1595719838125547,-2.9666111728171813,65.53677503465863,1.6325762456906006,0.8731864476187097,8,-0.3051643371582031,-0.9671363830566406,0.7159624099731445,1.7981224060058594,0.037559509277336645,2,0.00039247328243918744,-1.3278786788946833,48.07511520385742,2.021255261952303,47.82159423828125,-1.5945856917763896,47.54929733276367,0.00039247328243918744
9463,2010-08-19,46.81690216064453,47.802818298339844,46.66666793823242,47.802818298339844,3909509.0,-0.021585552199863356,1.3047606518812003,3.3870912784221217,48.7867292824043,50.36868404906284,0.8541789276693237,0.7311509930444515,2.066430691849426,3.016428589772211,19.655283008400943,1.1830978393554688,-0.1769909671778862,-0.7117362976074233,-2.4897931689723976,1.066320573757551,-1.6007647332899069,0.17729213807506028,-1.8578895298051705,8.55612765864998,-54.47326754530876,0.8890284356824865,8,0.8544597625732422,0.06572723388671875,1.748826026916504,2.8309860229492188,0.7042236328125,3,0.014440423800005986,1.7567775301132058,47.84976577758789,-1.3278786788946833,48.07511520385742,2.021255261952303,47.82159423828125,0.014440423800005986
9464,2010-08-20,46.71361541748047,46.81690216064453,46.48826217651367,46.72300338745117,3066029.0,-0.0022061849118006904,2.333307539030005,0.009522077600482876,48.41571922886802,50.562443264602535,1.0041867597154592,0.7743016168775014,2.07581414591629,3.0914168121196965,19.570094985051657,0.3286399841308594,-0.146801025415634,-0.7516427993774428,-2.5520024600868396,1.048716861331954,-1.6518226297321448,0.14853703097725912,-1.6802619210938303,11.650540963755626,-50.676330896152045,0.9001798303546987,8,0.8685436248779297,0.16901397705078125,2.0164318084716797,2.9342727661132812,0.8544578552246094,4,0.021507560126849512,1.3047606518812003,46.81690216064453,1.7567775301132058,47.84976577758789,-1.3278786788946833,48.07511520385742,0.021507560126849512
9465,2010-08-23,46.86384963989258,47.14553833007813,46.71361541748047,46.91079711914063,1911782.0,0.0032160692566709503,-1.4864888605844073,5.00081267777402,51.55441300681231,50.47100512949605,0.809549997981982,0.5463265977042795,1.8517674346913466,2.9182680057377155,19.513915436050983,0.43192291259766336,-0.04448805460677363,-0.5342723846435575,-2.3183038567449543,1.2497590874578393,-1.4262881206942524,0.3577433514071373,-1.7576420952696097,19.417502534226855,-43.121424242277136,0.8920157360506981,8,0.5915489196777344,0.018779754638671875,1.9671363830566406,2.784038543701172,0.6666679382324219,0,0.00901622350433784,2.333307539030005,46.71361541748047,1.3047606518812003,46.81690216064453,1.7567775301132058,47.84976577758789,0.00901622350433784
9466,2010-08-24,46.685447692871094,46.89201736450195,46.47887420654297,46.48826217651367,2979444.0,-0.0038068137464665197,-2.8260823485771818,-4.200130007312276,42.37536814113747,49.49271975677689,0.7668341242446459,0.5487564308336914,1.928243026411657,3.069786665480592,20.879833416977753,0.4131431579589844,0.03878229174449643,-0.5830968856811509,-2.1565662732220474,0.9903725018597456,-1.3698315794515992,0.20363780808929732,-1.507843180976522,12.2222723784589,-44.32312173979159,0.7867346937704468,8,0.7652568817138672,0.19718170166015625,2.147886276245117,2.9624404907226562,0.7417831420898438,1,0.021118275317425272,-1.4864888605844073,46.86384963989258,2.333307539030005,46.71361541748047,1.3047606518812003,46.81690216064453,0.021118275317425272
9467,2010-08-25,46.57276916503906,46.87323760986328,46.30986022949219,46.38497543334961,2935034.0,-0.0024135685401006635,-2.3333559038945504,0.9523708189046449,47.76859370939447,49.542768219564294,0.7657344563633828,0.5475188263073107,1.9310437735848822,3.161700298854157,22.36716130516237,0.5633773803710938,0.057470416018659876,-0.6056344985961886,-2.1174218601145895,0.9061528629222124,-1.361528179355389,0.15025918216301193,-1.3251956252183206,17.609934333239647,-36.20203308938727,0.7558936807592015,8,0.7934284210205078,0.3098602294921875,2.234743118286133,3.0751190185546875,1.2300491333007812,2,0.01935485403445969,-2.8260823485771818,46.685447692871094,-1.4864888605844073,46.86384963989258,2.333307539030005,46.71361541748047,0.01935485403445969
9468,2010-08-26,46.39436721801758,46.78873062133789,46.00939178466797,46.59154891967773,3273384.0,-0.003830606386948654,1.6349261623782807,-1.049990859046459,43.79193452845525,49.13809190350337,0.8971720436800084,0.8766166081617328,2.007943031182613,3.3195883782552613,20.960258883430388,0.7793388366699219,-0.09253551417246797,-0.851172637939456,-2.052714482267234,0.35036920638832214,-1.451943560103345,-0.2504017157755669,-1.0782240308291904,33.88431139493791,-18.40305314108467,0.600770922163888,8,0.8215961456298828,0.4882621765136719,2.37558650970459,3.253520965576172,1.0985908508300781,3,0.03217972694469351,-2.3333559038945504,46.57276916503906,-2.8260823485771818,46.685447692871094,-1.4864888605844073,46.86384963989258,0.03217972694469351
9469,2010-08-27,47.40845108032226,47.42723083496094,46.4600944519043,46.4600944519043,2683161.0,0.021857909119425534,-1.0396048365687072,-4.809556974269822,47.65625843081064,49.550946848681036,-0.15532612316408034,-0.11059877355836534,0.8838852184448172,2.2965263974559136,19.28633545591699,1.0328636169433594,-0.15139614262815826,0.14225387573241477,-1.0553732460718876,1.3398809975367172,-0.45655968516973644,0.741067436634566,-2.025109638713573,98.67546639833354,48.541802486290194,0.5988135609021518,8,-0.19248771667479758,-0.5258216857910085,1.258215904235847,2.2394371032714915,0.14084625244141336,4,0.0023766799076365697,1.6349261623782807,46.39436721801758,-2.3333559038945504,46.57276916503906,-2.8260823485771818,46.685447692871094,0.0023766799076365697
9470,2010-08-30,46.30046844482422,47.06103134155274,46.28168869018555,46.920188903808594,2126273.0,-0.023370994205670792,-1.3714176271894913,-0.6534677360964788,31.363600549566854,47.62716097242699,0.7981249102818708,0.9974993097629721,1.8767408734872078,3.394094385333837,17.97925904842418,1.1267623901367116,-0.14113465014492022,-0.9333343505859375,-2.200207615907928,0.333538914736053,-1.5667709832469328,-0.29989771792494224,-0.8512727138836453,20.529598200592986,-22.629736487838137,0.6334366326609967,8,0.7887344360351562,0.5821609497070312,2.3661985397338867,3.3474197387695312,1.1079826354980398,0,0.027377797038737217,-1.0396048365687072,47.40845108032226,1.6349261623782807,46.39436721801758,-2.3333559038945504,46.57276916503906,0.027377797038737217
9471,2010-08-31,46.64788818359375,46.976524353027344,46.26291275024414,46.26291275024414,3450387.0,0.0075035901458220255,-2.7073098227291195,-0.6212082040675629,39.86927800860723,44.620210542895165,0.2536348957593191,0.6859903374766816,1.431295318948436,3.0306782005643242,16.482122236768966,0.7136116027832031,-0.14629914591546367,-0.5863842010498033,-1.8523349941988627,0.6795665920992562,-1.219359597624333,0.04659119552472646,-1.134155249107927,45.033066256275596,4.801946608092969,0.6329753965745282,8,0.25821685791015625,0.2347412109375,2.0187788009643555,3.0,0.4882621765136719,1,0.01892110080219389,-1.3714176271894913,46.30046844482422,-1.0396048365687072,47.40845108032226,1.6349261623782807,46.39436721801758,0.01892110080219389
9472,2010-09-01,46.85446166992188,47.36150360107422,46.64788818359375,47.13615036010742,3513009.0,0.004428356660329591,-1.054055241096477,-0.7317056253034427,45.941273218185046,44.304048757981924,-0.12177588028185227,0.4382896872421753,1.1416051788429726,2.8050990160310576,15.675746565598633,0.7136154174804688,-0.12182966893448821,-0.3394351959228459,-1.5994456160233952,0.9205752241777034,-0.969440405973117,0.2905700141274252,-1.2774822759617095,59.60266682450989,18.422541782020026,0.6300052100502739,9,-0.13615036010742898,-0.01877975463867898,1.8708906173705984,2.793426513671868,0.06572723388671164,2,0.012224431668302449,-2.7073098227291195,46.64788818359375,-1.3714176271894913,46.30046844482422,-1.0396048365687072,47.40845108032226,0.012224431668302449
9473,2010-09-02,46.96713638305664,47.10798263549805,46.469482421875,47.00469589233398,2735133.0,0.002404780870784995,4.230757211162849,0.1333369445986537,44.503527452469065,43.869360782826476,-0.23568338843807624,0.3549039587471299,0.9484363948576373,2.6732811956886593,14.466439666346337,0.6385002136230469,-0.19268056930319943,-0.23380279541015625,-1.4867167421797305,1.019111151359418,-0.8602597687949469,0.3926541779746344,-1.3281754588116073,60.483783774928824,18.505814119641578,0.6264569733847885,9,-0.2488250732421875,-0.43192481994628906,1.6596240997314453,2.6807518005371094,-0.18779373168945312,3,0.017792907544277536,-1.054055241096477,46.85446166992188,-2.7073098227291195,46.64788818359375,-1.3714176271894913,46.30046844482422,0.017792907544277536
9474,2010-09-03,47.33333206176758,47.33333206176758,46.89201736450195,47.13615036010742,2081117.0,0.007796849178206333,3.476223640936351,-5.249847653870585,45.4703868511518,43.193357876641976,-0.564042816999077,0.00836443706738521,0.5200828152299835,2.2838804142859317,13.097534857243703,0.441314697265625,-0.4427324375478108,0.12018642425537251,-1.132900826291369,1.373273674802114,-0.5063572010179982,0.7467300495287432,-1.6336292378433797,97.43566594557431,54.793497460179296,0.6265436252733722,9,-0.615020751953125,-0.558685302734375,-0.19952869415283203,1.1549320220947266,-0.3568077087402344,4,0.0033723805218650593,4.230757211162849,46.96713638305664,-1.054055241096477,46.85446166992188,-2.7073098227291195,46.64788818359375,0.0033723805218650593
9475,2010-09-07,47.01408386230469,47.44601058959961,46.976524353027344,47.1643180847168,1257020.0,-0.0067446804515323144,-3.1666694879390604,-0.7619075256335849,40.27539352170722,42.96002736337195,-0.24724303263924696,0.28919447238450857,0.7855008600466746,2.5775316564304376,12.465552132370986,0.4694862365722656,-0.4468524607252391,-0.1652589797973647,-1.4005156955774467,1.0699977359827173,-0.7828873376874057,0.4523693780926763,-1.2548539766949105,63.491884362646786,24.40910964844349,0.6176283578900408,9,-0.28638267517089844,0.31455421447753906,0.03286457061767578,1.4741802215576172,0.6948356628417898,1,0.011384109324059644,3.476223640936351,47.33333206176758,4.230757211162849,46.96713638305664,-1.054055241096477,46.85446166992188,0.011384109324059644
9476,2010-09-08,47.47417831420898,47.65258026123047,46.99530410766602,46.99530410766602,1687493.0,0.009786311124381664,-1.7450889798780131,-3.187517456770593,46.69966399309207,42.84125739489391,-0.6522849529287527,-0.27445311008391826,0.2730884004188212,2.086759512981395,12.393910542729861,0.657276153564446,-0.427131671036598,0.35164299011229616,-0.6969145757601538,1.4002005559847461,-0.17263579282393238,0.8759217730485247,-1.6566119081473332,84.92077822416768,47.15250572971679,0.5242787829362251,9,-0.6431922912597585,-0.1455402374267507,-0.47887325286864524,0.7605628967285227,-0.17840194702147727,2,-0.0013844838651382307,-3.1666694879390604,47.01408386230469,3.476223640936351,47.33333206176758,4.230757211162849,46.96713638305664,-0.0013844838651382307
9477,2010-09-09,47.78403854370117,47.86854553222656,47.57746505737305,47.86854553222656,1295040.0,0.006526921381163842,5.88890895138356,-0.1764701196488653,59.735351603749336,44.61274818103769,-0.8630126046998257,-0.6182287012054744,-0.06356244031854885,1.7516100150180947,12.261607249685024,0.39436721801758523,-0.437368557551423,0.6629116058349638,-0.38181423880950405,1.7076374504794316,0.1405486835127263,1.1852745281572012,-1.9093023475967001,93.95974435319395,50.327762676529524,0.5223629223222349,9,-0.7183094024658203,-0.4554004669189453,-0.7887334823608398,0.33333396911621094,-0.7605628967285156,3,-0.013558673635365115,-1.7450889798780131,47.47417831420898,-3.1666694879390604,47.01408386230469,3.476223640936351,47.33333206176758,-0.013558673635365115
9478,2010-09-10,48.140846252441406,48.18779373168945,47.52112579345703,47.52112579345703,2082182.0,0.007467089840343055,-1.151511793962673,-7.33336342707534,63.66907210769832,46.39194970069188,-1.057205787771764,-0.9575751414706204,-0.39967494225508915,1.3738798877732208,11.664591604518918,0.6666679382324219,-0.3464534159142829,0.9774658203125028,-0.16114046823603445,2.11607210886104,0.40816267603823775,1.546768964586768,-2.2100836620949593,96.37688412623646,46.6877406108917,0.569303144274267,9,-0.9154930114746094,-0.8122081756591797,-1.2582168579101562,-0.023473739624023438,-1.0985908508300781,4,-0.025355959515790727,5.88890895138356,47.78403854370117,-1.7450889798780131,47.47417831420898,-3.1666694879390604,47.01408386230469,-0.025355959515790727
9479,2010-09-13,48.17840576171875,48.3755874633789,47.859153747558594,48.30986022949219,1444140.0,0.0007802004368677729,2.9286128845039308,-0.2121189737528931,62.86766435628261,49.89240123477141,-1.08853228895088,-0.9966875490930605,-0.4299033009847193,1.3115058503315282,11.45579138095045,0.5164337158203054,-0.2827435868634467,0.983569908142087,-0.2320798878864494,2.1992197041706234,0.37574501012781525,1.5913948061563588,-2.1927373050151715,85.90616104440053,31.049949506576475,0.6078248980142691,9,-0.8591556549072266,-0.8356819152832031,-1.2957763671875,-0.06103324890136719,-1.323944091796868,0,-0.029039215562072784,-1.151511793962673,48.140846252441406,5.88890895138356,47.78403854370117,-1.7450889798780131,47.47417831420898,-0.029039215562072784
9480,2010-09-14,47.61502456665039,47.94366073608398,47.530517578125,47.94366073608398,1923923.0,-0.01169364544469853,1.5142890307603674,2.499999999999946,58.46152670896917,51.95820664592273,-0.35656851351139807,-0.47387114204923364,0.13744075960708102,1.8448953662901744,11.086255728735415,0.64788818359375,-0.18268233975541648,0.43051719665527344,-0.7660718113266682,1.6271062046372151,-0.1677773073356974,1.0288117006462443,-1.5755483609168195,44.898060707563936,-14.716921057224901,0.5982945039909712,9,-0.1924896240234375,-0.27230072021484375,-0.7323951721191406,0.5023479461669922,-0.64788818359375,1,-0.013409637387234552,2.9286128845039308,48.17840576171875,-1.151511793962673,48.140846252441406,5.88890895138356,47.78403854370117,-0.013409637387234552
9481,2010-09-15,47.88732528686523,47.91549301147461,47.32394409179688,47.64319229125977,2129787.0,0.005718798272038583,2.937511108854027,-0.7428670922808782,61.62792188641986,53.70116760905993,-0.48563565690211874,-0.802085290428515,-0.14702431023418683,1.5492792435353167,11.230470678140245,0.5915489196777273,-0.17225851311350482,0.7122074127197209,-0.4576038554140709,1.8820186808535126,0.12730177865282144,1.2971130467866203,-1.7951174870822655,53.571506300737184,-10.887692470457381,0.584905634066897,9,-0.46479034423827414,-0.5446014404296804,-1.0281696319580007,0.23004722595215554,-1.1737098693847585,2,-0.0037255319784520458,1.5142890307603674,47.61502456665039,2.9286128845039308,48.17840576171875,-1.151511793962673,48.140846252441406,-0.0037255319784520458
9482,2010-09-16,47.86854553222656,47.95305252075195,47.52112579345703,47.88732528686523,1630941.0,-0.0003921654535133934,4.750044435416297,-0.0769242788836905,63.418792497223926,55.80286372514381,-0.3440624343258065,-0.8240773395835106,-0.16146172668025827,1.548595656689514,11.308267850457298,0.4319267272949219,0.05505762666984282,0.6924886703491211,-0.4796305892481101,1.8646079299463523,0.10642904055050195,1.2785483001477402,-1.7246607702752002,51.78575315036893,-15.857673116256848,0.5860596297986165,9,-0.2347431182861328,-0.6525821685791016,-1.1596250534057617,0.2488269805908203,-1.3427238464355398,3,-0.011965459962710923,2.937511108854027,47.88732528686523,1.5142890307603674,47.61502456665039,2.9286128845039308,48.17840576171875,-0.011965459962710923
9483,2010-09-17,47.492958068847656,47.99060821533203,47.48356628417969,47.88732528686523,2358017.0,-0.007846226769644526,-1.4545127187110476,20.999593743659812,50.87040466960934,56.40286570497242,0.12734882659885471,-0.4166040682918961,0.17737282949609323,1.9159814766814662,10.577234156740353,0.5070419311523438,0.1904589016228897,0.28309841156006144,-0.8843940520626177,1.4505908751827405,-0.3006478202512781,0.866844643371401,-1.2984298839712594,16.07141561654324,-45.678431640987874,0.5837462318113383,9,0.18309783935546875,-0.2769947052001953,-0.6643199920654297,0.6244144439697266,-0.9483566284179688,4,-0.0098853059688222,4.750044435416297,47.86854553222656,2.937511108854027,47.88732528686523,1.5142890307603674,47.61502456665039,-0.0098853059688222
9484,2010-09-20,47.71831130981445,47.7746467590332,47.50234603881836,47.65258026123047,2129361.0,0.00474498220641717,2.0526653409455387,-0.1666747274644307,67.84870816457666,59.46656733195792,-0.0420770645783648,-0.5932446847792008,-0.07772644903248249,1.681404832666999,9.673175463370312,0.2816886901855469,0.28081711209726734,0.4582168579101591,-0.7058257932831751,1.6222595091034933,-0.12380446768650444,1.0402381835068226,-1.4741525704715244,59.15530836222934,-7.486057009604998,0.5820213255966654,9,-0.03286552429199219,-0.5023479461669922,-0.6126775741577148,0.3990612030029297,-1.4647903442382812,0,-0.014167641093034145,-1.4545127187110476,47.492958068847656,4.750044435416297,47.86854553222656,2.937511108854027,47.88732528686523,-0.014167641093034145
9485,2010-09-21,47.28638458251953,47.727699279785156,46.976524353027344,47.51173782348633,3031523.0,-0.009051592888327686,1.2857209186249645,-3.428413905170913,57.870345118145956,60.70775412363058,0.4833689528156384,-0.13495905653870466,0.32305973429603796,2.065070823602383,9.321932670650451,0.7511749267578125,0.36890795698306533,0.005163383483889561,-1.1438391199782956,1.1541658869460747,-0.569337868247203,0.5796646352149821,-0.993587899799401,30.555680946147252,-37.21541654888378,0.574501251731091,9,0.38967132568359375,-0.07042121887207031,-0.18075084686279297,0.8309879302978516,-1.2018775939941406,1,-0.00913419193306897,2.0526653409455387,47.71831130981445,-1.4545127187110476,47.492958068847656,4.750044435416297,47.86854553222656,-0.00913419193306897
9486,2010-09-22,47.671363830566406,47.88732528686523,47.3896713256836,47.3896713256836,2167382.0,0.00814143968598513,-2.5333134716430004,-1.2500042319085591,59.645225625476264,60.69774012604468,0.1444974159923902,-0.4661906221631824,-0.0989150937943748,1.6346289987337173,8.677950090646668,0.600940704345696,0.43909246107830313,0.34084682464599325,-0.7848946383657349,1.4665882876577214,-0.22202390685986728,0.9037175561518538,-1.3309019633366148,68.5189364871575,-0.2736224536277376,0.5628707315058631,9,0.00469207763671875,-0.4554004669189453,-0.565730094909668,0.44600868225097656,-1.3051681518554688,2,-0.014772546680492105,1.2857209186249645,47.28638458251953,2.0526653409455387,47.71831130981445,-1.4545127187110476,47.492958068847656,-0.014772546680492105
9487,2010-09-23,47.47417831420898,47.69953155517578,47.18309783935547,47.23004531860352,1748091.0,-0.004136351480487632,-2.055568094614725,0.866664861058419,55.86954678574323,59.831126201383,0.32755259940678627,-0.20871202627785124,0.05489101099673377,1.7877422994952497,7.958894434621078,0.5164337158203125,0.5711689068578565,0.09859085083007102,-0.970149244182096,1.167330945842238,-0.43577919667601606,0.6329608983361581,-1.0870045661597203,49.07424126152897,-19.911362595950862,0.5343700475060851,9,0.20187759399414773,-0.28168869018553977,-0.368544578552239,0.5305175781250071,-0.28168869018553977,3,-0.016020559464867468,-2.5333134716430004,47.671363830566406,1.2857209186249645,47.28638458251953,2.0526653409455387,47.71831130981445,-0.016020559464867468
9488,2010-09-24,47.88732528686523,47.93427276611328,47.69013977050781,47.727699279785156,2322552.0,0.008702561841551493,-1.079984399629491,0.6538485577674392,56.34409597964654,59.10628527064566,-0.14006782898535164,-0.53152716889565,-0.3925829481806531,1.3416236013385685,6.83058776165354,0.460094451904304,0.6437101014642579,0.4370899200439382,-0.5483954635507544,1.4225753036386308,-0.0556527717534081,0.9298326118412845,-1.4543738956128962,95.09814074274624,28.483936138421726,0.49274269179734587,9,-0.40375900268553977,-0.6948356628417898,-0.6737098693847585,0.1173706054687571,-0.23474502563475852,4,-0.028431397930835045,-2.055568094614725,47.47417831420898,-2.5333134716430004,47.671363830566406,1.2857209186249645,47.28638458251953,-0.028431397930835045
9489,2010-09-27,47.52112579345703,47.88732528686523,47.51173782348633,47.83098602294922,1577052.0,-0.007647106853734376,-1.2857341845617676,-1.9411638188553857,55.744655471075774,58.8044106886575,0.1375571889528615,-0.16490850104581511,-0.04024642396298361,1.6632417111457016,6.460608071048733,0.37558746337889914,0.6026468838354759,0.06525669097900533,-0.920511146801914,1.0510245287599247,-0.4276272279114579,0.5581406098694686,-1.0433123118656837,56.862682619848,-9.727334101064017,0.4928839188904612,9,-0.03755950927734375,-0.32863616943359375,-0.24413013458251953,0.4835700988769531,-0.8638496398925781,0,-0.020549268072302174,-1.079984399629491,47.88732528686523,-2.055568094614725,47.47417831420898,-2.5333134716430004,47.671363830566406,-0.020549268072302174
9490,2010-09-28,47.56807327270508,47.7746467590332,47.14553833007813,47.61502456665039,1818168.0,0.0009879285994212061,2.4359139964164784,0.15152410498842764,51.17368250395782,57.642828535050604,0.09303265404570737,-0.11807476925822868,-0.10866750323469887,1.5869755961399648,6.085660974813884,0.629108428955071,0.5028273164380934,0.048823928833009234,-0.7736312644615566,0.8712791221275751,-0.36240366781427724,0.4600515254802957,-1.046294942581497,53.57125584004756,-10.258035100323248,0.4112275966472843,9,-0.08450698852539062,-0.3755836486816406,-0.3356790542602539,0.43662261962890625,-1.0234718322753906,1,-0.02763518084057459,-1.2857341845617676,47.52112579345703,-1.079984399629491,47.88732528686523,-2.055568094614725,47.47417831420898,-0.02763518084057459
9491,2010-09-29,47.530517578125,47.71831130981445,47.27699661254883,47.44601058959961,1240512.0,-0.0007895147311258732,-1.088890895138356,-1.799886252843679,46.599508594479914,55.7740192125235,0.0834256207234958,-0.011598976506377312,-0.10345367489757962,1.6077402201403146,5.673743584505556,0.441314697265625,0.3987067988254722,-0.032863235473634234,-0.7458937667013714,0.680167295754103,-0.3893785010874993,0.3236520301402308,-0.9656536964398299,48.80974260260543,-10.745247431435558,0.35651526561386854,9,-0.0469512939453125,-0.3380279541015625,-0.36150360107421875,0.4741783142089844,-1.2300491333007812,2,-0.030422782315021712,2.4359139964164784,47.56807327270508,-1.2857341845617676,47.52112579345703,-1.079984399629491,47.88732528686523,-0.030422782315021712
9492,2010-09-30,47.42723083496094,47.87793350219727,47.0704231262207,47.59624481201172,2305832.0,-0.002173061612348204,1.2051335472311113,-2.0,39.72975762513475,54.53616954091522,0.1313404497588735,0.14419110015744252,-0.019240680903038765,1.6723252068731824,5.787265819818366,0.8075103759765696,0.3530775026771664,-0.16478843688965128,-0.7996571421374767,0.4700802683581742,-0.482222789513564,0.15264591573426145,-0.8201431127454057,41.30437662561326,-13.031383123385524,0.3174343526239145,9,0.028167724609375,-0.2347412109375,-0.26056385040283203,0.5774650573730469,-1.11737060546875,3,-0.022371855526253093,-1.088890895138356,47.530517578125,2.4359139964164784,47.56807327270508,-1.2857341845617676,47.52112579345703,-0.022371855526253093
9493,2010-10-01,47.802818298339844,47.88732528686523,47.43661880493164,47.45539855957031,2174624.0,0.007919236623489256,-1.3414585810542636,-2.055568094614725,45.0738980337219,52.005635081931345,-0.21866610224587646,-0.1745272045866102,-0.3935848159308435,1.257878108950166,5.727106482054994,0.46009445190428977,0.26881477162623213,0.16901493072509766,-0.39918929274876547,0.7372191541989608,-0.11508718101183746,0.45311704246203277,-1.1543512124045634,89.65518851624671,37.68889800871475,0.28410211173693223,10,-0.34741973876953125,-0.6103286743164062,-0.6784048080444336,0.20187759399414062,-1.4929580688476562,4,-0.012767629525675894,1.2051335472311113,47.42723083496094,-1.088890895138356,47.530517578125,2.4359139964164784,47.56807327270508,-0.012767629525675894
9494,2010-10-04,47.492958068847656,47.859153747558594,47.26760482788086,47.50234603881836,2115942.0,-0.006482049396299927,-1.5714238336470139,-0.027021982124426292,48.28495504833897,50.94059174084168,0.062431411431283834,0.15589793725708745,-0.10119136356304637,1.519036115419894,6.014156044078968,0.5915489196777344,0.16303322833663003,-0.14882659912109375,-0.7035852583433311,0.4059320601011436,-0.42620592873221597,0.12855273049002847,-0.803939206467021,51.72405741877082,-1.0893765542732083,0.27737932961112033,10,0.009389877319335938,-0.1737079620361328,-0.4436616897583008,0.5117378234863281,-1.5399055480957031,0,0.0033609654751640683,-1.3414585810542636,47.802818298339844,1.2051335472311113,47.42723083496094,-1.088890895138356,47.530517578125,0.0033609654751640683
9495,2010-10-05,47.54929733276367,47.88732528686523,47.50234603881836,47.69953155517578,3790974.0,0.001186265631935246,-2.153799278113662,16.00284437220642,44.94384202273717,49.307104673870676,0.052867927912103596,0.14936967571637183,-0.18196778454268525,1.4177258509045458,6.43227300477048,0.394367218017571,0.16990974706732231,-0.11924800872802876,-0.5921048336613879,0.35360881620533036,-0.3556764211947083,0.1171804037386508,-0.8205377294665865,58.62075406498421,5.659355580022904,0.236428412466679,10,-0.04694938659667969,-0.23004722595214844,-0.5000009536743164,0.4507026672363281,-1.6525840759277344,1,-0.018759923473875895,-1.5714238336470139,47.492958068847656,-1.3414585810542636,47.802818298339844,1.2051335472311113,47.42723083496094,-0.018759923473875895
9496,2010-10-06,47.40845108032226,47.802818298339844,47.3051643371582,47.5399055480957,2684120.0,-0.002962110069802515,-1.9444544756917799,0.8749968260417404,43.36045061143233,47.91720509894724,0.17041945353655308,0.30044321346074554,-0.10220739245075094,1.5142745881040227,7.220346222033544,0.4976539611816406,0.07173462555793009,-0.2568078994751062,-0.7362206916421385,0.22260489269192618,-0.4965142955586188,-0.017101503391593553,-0.6407455509270505,41.37924593501579,-11.246273896050795,0.23970639608351604,10,0.09389686584473367,-0.08920097351073508,-0.422534942626946,0.5915489196777415,-1.1643218994140554,2,-0.01822142719720976,-2.153799278113662,47.54929733276367,-1.5714238336470139,47.492958068847656,-1.3414585810542636,47.802818298339844,-0.01822142719720976
9497,2010-10-07,47.13615036010742,47.671363830566406,46.96713638305664,47.63380432128906,1616244.0,-0.005743716869245241,1.4590107160220847,3.7857515960531907,44.69275454748689,46.62261160648505,0.4355289233477819,0.549911312121381,0.1336434081719986,1.7240526327026515,8.369299958827028,0.7042274475097656,0.04481301118977399,-0.4967142105102553,-1.0271724755188387,0.03374405449832807,-0.7619433430145435,-0.23148507800596718,-0.3302778231360577,18.367313097478814,-37.27587748824474,0.26522913250429037,10,0.2910804748535156,0.28638458251953125,-0.24178314208984375,0.8638496398925781,-1.1737098693847656,3,-0.017729108314930686,-1.9444544756917799,47.40845108032226,-2.153799278113662,47.54929733276367,-1.5714238336470139,47.492958068847656,-0.017729108314930686
9498,2010-10-08,46.920188903808594,47.23004531860352,46.61971664428711,47.10798263549805,2606801.0,-0.004581652397341318,1.8261249724000281,0.37735805667767924,38.095270609361826,44.66156884407239,0.5586197396122401,0.7059286564168161,0.4170509828755442,1.8774000203125922,9.351835642893294,0.6103286743164134,-0.029945715679204454,-0.6516427993774414,-1.2158272337054044,-0.08745836504947846,-0.9337350165414193,-0.3695505822134635,1.7558670043945384,23.703866432337566,-30.194036232900526,0.2820922171639805,10,0.3333320617675781,0.5023460388183594,-0.14319229125976562,1.0469474792480469,-1.0985946655273438,4,-0.013007805138373296,1.4590107160220847,47.13615036010742,-1.9444544756917799,47.40845108032226,-2.153799278113662,47.54929733276367,-0.013007805138373296
9499,2010-10-11,46.77934265136719,46.96713638305664,46.66666793823242,46.86384963989258,1567254.0,-0.0030018262017263986,1.0645042919861083,0.44999898433849966,41.71782352193451,43.6109178460698,0.6517131660353996,0.7763925008410553,0.5624377193644889,1.9585253247732766,10.172289618963932,0.30046844482421875,-0.07852343479706292,-0.7225358963012667,-1.3162188331474312,-0.12885295945510222,-1.019377364724349,-0.42569442787818446,1.855586471557622,12.592688446445408,-42.42960222093093,0.2968414684230818,10,0.4741783142089844,0.7183094024658203,-0.15258121490478516,0.9906101226806641,-0.8262901306152344,0,-0.010036105581344268,1.8261249724000281,46.920188903808594,1.4590107160220847,47.13615036010742,-1.9444544756917799,47.40845108032226,-0.010036105581344268
9500,2010-10-12,46.976524353027344,47.09859085083008,46.507041931152344,46.72300338745117,2027441.0,0.0042151447729759095,1.3773503913166791,-3.0,37.90845507989867,42.64524523333856,0.4043137811443316,0.5575069970805373,0.3736948744297024,1.723302590462886,11.531940756418418,0.5915489196777344,-0.16165457278753337,-0.49342918395996094,-1.1287066902037068,0.14184832228378497,-0.8110679370818374,-0.17579043083808443,1.6181005203247096,36.23174752708431,-16.377614373892094,0.31763875312187434,10,0.2206592559814453,0.46479034423828125,-0.23004531860351562,0.40845298767089844,-1.0798110961914062,1,-0.0217868785818216,1.0645042919861083,46.77934265136719,1.8261249724000281,46.920188903808594,1.4590107160220847,47.13615036010742,-0.0217868785818216
9501,2010-10-13,47.70891952514648,47.81220626831055,47.1549301147461,47.1549301147461,2917355.0,0.015590663255867998,-1.372883456705148,2.1851818414360173,53.44351352984761,44.16899588941776,-0.335382870152543,-0.19914969754367462,-0.33158770450035746,0.9519414034684104,12.57905147902375,0.8356819152832031,-0.20135692698907803,0.2478862762451115,-0.36741122258590053,0.8631837750761235,-0.059762473170394514,0.5555350256606175,0.8022020305175843,92.08630359997724,37.41749306247502,0.3076487494155057,10,-0.5117359161376882,-0.26760482788085227,-0.6807498931884695,-0.4976520538330007,-1.3427238464355398,2,-0.03798464283718184,1.3773503913166791,46.976524353027344,1.0645042919861083,46.77934265136719,1.8261249724000281,46.920188903808594,-0.03798464283718184
9502,2010-10-14,47.2957763671875,47.98122024536133,47.19248962402344,47.74647903442383,2620539.0,-0.008659662848604643,-1.3999976784812624,-0.8135582716474645,41.32232052422766,43.7521539439184,0.06386902011693962,0.17800952026355787,0.07143156284070074,1.3251196424661629,13.61867409190923,0.7887306213378906,-0.2311114384008519,-0.13661842346191122,-0.7247730142024338,0.45153616727861134,-0.43069571883216895,0.1574588719083465,1.1351820034960909,53.5033264587382,3.785443584129524,0.2940772953702599,10,-0.05164527893066406,0.145538330078125,-0.21596431732177734,-0.18779563903808594,-1.3051681518554688,3,-0.022235541248222357,-1.372883456705148,47.70891952514648,1.3773503913166791,46.976524353027344,1.0645042919861083,46.77934265136719,-0.022235541248222357
9503,2010-10-15,47.023475646972656,47.65258026123047,46.89201736450195,47.60563278198242,3200006.0,-0.005757400367017995,1.2500126958690463,1.2916656086805645,42.49295077627775,43.10859791368938,0.23914260496332673,0.43567149822010265,0.35717614923338203,1.5634124113755519,14.813142642799908,0.7605628967285156,-0.24570132875983575,-0.3854450225830064,-1.000291845710123,0.2294018005441103,-0.6928684341465683,-0.07802161101944449,1.3305260661296856,35.03197074889959,-13.212816898423021,0.3074234115635597,10,0.2206554412841797,0.41783905029296875,0.1737079620361328,0.08450508117675781,-0.8920211791992188,4,-0.02256394580901866,-1.3999976784812624,47.2957763671875,-1.372883456705148,47.70891952514648,1.3773503913166791,46.976524353027344,-0.02256394580901866
9504,2010-10-18,47.04225540161133,47.09859085083008,46.88262939453125,47.09859085083008,2354289.0,0.00039936976967980264,6.666982665222102,0.09677017738141264,42.000055716385,42.781510546316916,0.1673008261316582,0.3832983333181872,0.34385990606146777,1.5181848081379528,16.076777068798332,0.21596145629882812,-0.2251718995150611,-0.3328624725341811,-0.9504200038760899,0.2846950588077277,-0.6416412382051391,-0.024083706863223142,1.237867920213013,36.30588411865017,-10.799789765285915,0.30877876567095514,10,0.2018756866455078,0.3990592956542969,0.2347402572631836,-0.15962600708007812,-0.7511749267578054,0,-0.025948185368856014,1.2500126958690463,47.023475646972656,-1.3999976784812624,47.2957763671875,-1.372883456705148,47.70891952514648,-0.025948185368856014
9505,2010-10-19,46.85446166992188,47.23943710327149,46.56338119506836,46.79812240600586,2325321.0,-0.003992022280526419,-1.5714264986470188,-1.0000677139762908,40.16394898378275,42.426343698800295,0.2750962776141179,0.5660985240083107,0.515674659385077,1.6679752090970936,16.848299331450907,0.6760559082031321,-0.2615488961703534,-0.4990600585937415,-1.1584734521790807,0.16035333499159776,-0.8287667553864111,-0.16935336180107186,1.3547383962755788,20.529867250685232,-25.271338524058546,0.32970669679266873,10,0.38966941833495383,0.3943634033203054,0.47652530670165305,0.028167724609367895,-0.666667938232429,1,-0.01923849121392396,6.666982665222102,47.04225540161133,1.2500126958690463,47.023475646972656,-1.3999976784812624,47.2957763671875,-0.01923849121392396
9506,2010-10-20,46.96713638305664,47.2957763671875,46.89201736450195,46.91079711914063,1792928.0,0.002404780870784995,-7.599878123095674,0.9999999999997478,43.32424495019096,42.27428707687852,0.10419501822521227,0.4194659795485549,0.35833582869906877,1.519965358045141,17.863431947270957,0.4413146972656179,-0.29265024923313376,-0.3511739730834975,-1.0143238459187671,0.3119758997517721,-0.6827489095011288,-0.019599036665866265,1.1739773577390125,28.476799810588737,-17.154073957210606,0.3315749364176338,10,0.2769947052001953,0.2816886901855469,0.4154930114746094,-0.08450698852539062,-0.5070419311523438,2,-0.022790896117031667,-1.5714264986470188,46.85446166992188,6.666982665222102,47.04225540161133,1.2500126958690463,47.023475646972656,-0.022790896117031667
9507,2010-10-21,46.71361541748047,47.45539855957031,45.83098602294922,46.05633926391602,7797824.0,-0.005397837405041961,-1.9321985463985318,11.666395829102841,33.61580624133515,41.77656881376445,0.3257302919216798,0.6462178930106006,0.5890556707569345,1.733919432185587,19.090875161474397,1.6244125366210938,-0.3252155825728593,-0.566666793823245,-1.2776831432156754,0.14434955556918538,-0.9221749685194567,-0.21115861912703338,1.3621354509294505,48.45367733288658,8.04493564962793,0.35550817469621476,10,0.1924877166748047,0.19718170166015625,0.6690139770507812,0.16901397705078125,-0.5258216857910156,3,-0.007437226505904837,-7.599878123095674,46.96713638305664,-1.5714264986470188,46.85446166992188,6.666982665222102,47.04225540161133,-0.007437226505904837
9508,2010-10-22,46.52582168579102,46.66666793823242,46.16901397705078,46.52582168579102,4566827.0,-0.004020106986178051,2.533313471643101,0.0,34.89735546307686,41.01873902944693,0.5047834674506859,0.7660574743263382,0.7680446159904832,1.8604125353463061,20.75435599627206,0.5446014404296875,-0.34908711352431254,-0.6863853454589801,-1.4132184138813955,0.04044772296343524,-1.0498018796701913,-0.3229688112477689,1.415243291891251,42.774581405725726,3.64029466941534,0.3634165342112077,10,0.3802814483642507,0.38497543334960227,0.8990612030029226,0.35680770874022727,-0.30046844482422586,4,-0.011503579110832662,-1.9321985463985318,46.71361541748047,-7.599878123095674,46.96713638305664,-1.5714264986470188,46.85446166992188,-0.011503579110832662
9509,2010-10-25,46.54460144042969,46.845069885253906,46.43192672729492,46.72300338745117,2523624.0,0.0004036415469563792,-1.046522614109844,-100.0,34.12460654340448,40.598311414280914,0.5019939679299341,0.7065954004307144,0.7323237727772351,1.7772702472528792,22.124104738801798,0.4131431579589844,-0.3620451152965458,-0.6187793731689482,-1.388187402907171,0.1506286565692747,-1.0034833880380631,-0.23407535829983317,1.2698587999686026,43.93067656106897,6.96134020330652,0.38470401486911177,10,0.36150169372558594,0.36150169372558594,0.9014081954956055,0.3380279541015625,-0.12206649780273438,0,-0.008876367180520761,2.533313471643101,46.52582168579102,-1.9321985463985318,46.71361541748047,-7.599878123095674,46.96713638305664,-0.008876367180520761
9510,2010-10-26,46.25352096557617,46.56338119506836,46.13145446777344,46.48826217651367,2753238.0,-0.006253796699195235,1.2438961553705905,1.3157996022836616,32.57788672904495,38.279908436413955,0.7596124308065768,0.9424640044420727,0.9939532038038905,2.0299781974700224,23.195465832649333,0.4319267272949219,-0.3399910819163736,-0.8441322326660128,-1.6888823321502855,0.0006178668182599267,-1.2665072824081491,-0.42175718292387643,1.4419308217751734,26.011553906488505,-9.970346988313036,0.4223750497421372,10,0.6525821685791016,0.6525821685791016,1.197183609008789,0.6291084289550781,0.2535209655761719,1,0.0008120356784362404,-1.046522614109844,46.54460144042969,2.533313471643101,46.52582168579102,-1.9321985463985318,46.71361541748047,0.0008120356784362404
9511,2010-10-27,46.08450698852539,46.29108047485352,45.74647903442383,45.99060821533203,3357839.0,-0.0036540780793005156,1.1481353305396198,-0.40000975039001563,33.62571779514218,37.424730355404456,0.7531759459861576,1.0515031130535704,1.1227719742378852,2.155199269442548,24.458180736493308,0.5446014404296946,-0.32987695364803216,-0.9408456802368192,-1.8726418302813101,-0.009049530192328348,-1.4067437552590647,-0.4749476052145738,1.499076852961828,19.780214874225138,-17.668496351149216,0.465898075022246,10,0.6150226593017578,0.7793426513671875,1.3615026473999023,0.7981224060058594,0.3943672180175781,2,0.002241246568825739,1.2438961553705905,46.25352096557617,-1.046522614109844,46.54460144042969,2.533313471643101,46.52582168579102,0.002241246568825739
9512,2010-10-28,46.36619567871094,46.77934265136719,46.05633926391602,46.140846252441406,3228974.0,0.006112437966531381,-2.6666860127685235,2.3999187487304487,41.54723157370275,37.31965044400724,0.36404222015265475,0.7233343536138079,0.810597383563433,1.818017447680404,25.159944631517234,0.7230033874511648,-0.31690501800381554,-0.6061052322387681,-1.562067289050816,0.3498568245732798,-1.0840862606447885,-0.1281242038327477,1.0704197782112104,56.41014066509484,16.51134295144078,0.4779810284060233,10,0.2347431182861328,0.4976539611816406,1.0798139572143555,0.5164337158203125,-0.07511520385741477,3,0.0020251558666581904,1.1481353305396198,46.08450698852539,1.2438961553705905,46.25352096557617,-1.046522614109844,46.54460144042969,0.0020251558666581904
9513,2010-10-29,47.19248962402344,47.22065734863281,46.26291275024414,46.26291275024414,4337319.0,0.017821042533620934,-1.0606033248113327,4.12504655178251,55.21328930520931,38.78778750943215,-0.4869654609568954,-0.15919007000886154,-0.003912031839142571,0.9460190942694169,25.632159994116915,0.9577445983886719,-0.40122195344029166,0.25070514678954936,-0.6295998590708436,1.1310101526499423,-0.18944735614064712,0.6908576497197458,0.10891491909884365,98.08925932922237,52.47531728866227,0.4401525029301955,10,-0.5915508270263672,-0.3286399841308594,0.24178314208984375,-0.3098602294921875,-1.2676048278808594,4,-0.021289317438818567,-2.6666860127685235,46.36619567871094,1.1481353305396198,46.08450698852539,1.2438961553705905,46.25352096557617,-0.021289317438818567
9514,2010-11-01,47.65258026123047,47.69953155517578,47.04225540161133,47.2957763671875,5263124.0,0.009749234271650309,1.9166483283961067,0.38383473611208,58.000000000000085,40.76957095567852,-0.9514300834420766,-0.6394963753020235,-0.4432991243792088,0.4371880708033018,25.62289856464076,0.6572761535644531,-0.3972767429194093,0.7028146743774428,-0.20110831338999446,1.6067376621448801,0.25085318049372773,1.154776168261158,-1.9061012268066406,97.59600453923095,48.69697745430645,0.4519614938837179,11,-0.9295749664306641,-0.7887306213378906,-0.31455230712890625,-0.7699508666992188,-1.0422515869140625,0,-0.029950676593788694,-1.0606033248113327,47.19248962402344,-2.6666860127685235,46.36619567871094,1.1481353305396198,46.08450698852539,-0.029950676593788694
9515,2010-11-02,46.65727615356445,47.41783905029297,46.34741973876953,47.41783905029297,7693560.0,-0.020886678165374817,1.8148081273165912,-2.131599204567323,38.284504959330924,40.209599845582964,0.014485013947286518,0.30098491664178084,0.5567266304968896,1.3875143931989982,25.96118692698764,1.3051605224609375,-0.40453273760740416,-0.24788837432861044,-1.1145141737602202,0.6187374251029993,-0.6812012740444118,0.1854245253871909,-0.8717360687255891,46.634543078747065,3.066292754662065,0.4333128997158037,11,0.06572914123535156,0.206573486328125,0.6807518005371094,0.22535324096679688,0.0751190185546875,1,-0.005031181206654467,1.9166483283961067,47.65258026123047,-1.0606033248113327,47.19248962402344,-2.6666860127685235,46.36619567871094,-0.005031181206654467
9516,2010-11-03,46.54460144042969,46.91079711914063,46.20657348632813,46.61971664428711,3574460.0,-0.0024149440864039695,1.142854655515592,0.09876264564117225,41.03136807663292,41.03355116061604,0.06807927862008256,0.36430186184946933,0.6786623588599241,1.441955478859036,26.094745941876702,0.7042236328125,-0.4169181180599111,-0.31737060546875284,-1.1642643586148793,0.5295231476773736,-0.7408174820418125,0.10607627110430684,-0.7207815261840835,29.71424459028694,-12.076904553790115,0.42344687657306307,11,0.1784038543701172,0.3192481994628906,0.793426513671875,0.3380279541015625,0.19718170166015625,2,-0.0008069573723907819,1.8148081273165912,46.65727615356445,1.9166483283961067,47.65258026123047,-1.0606033248113327,47.19248962402344,-0.0008069573723907819
9517,2010-11-04,46.30046844482422,46.7042236328125,46.15962219238281,46.57276916503906,5066951.0,-0.0052451409626511625,1.0350957220852162,3.6251079173226346,41.30922030043463,41.745980586989134,0.27652371266530906,0.5719413275534038,0.9330429865169805,1.6235951131827733,25.808069518689436,0.5446014404296875,-0.4144178756940349,-0.5197195053100572,-1.391744640289481,0.35230562966936674,-0.9557320727997691,-0.08370693782034522,-0.4391342977600132,9.146398862459684,-32.115901149945415,0.43601256748971123,11,0.42253684997558594,0.5633811950683594,1.0375595092773438,0.5821609497070312,0.8544616699218821,3,0.003853217207323789,1.142854655515592,46.54460144042969,1.8148081273165912,46.65727615356445,1.9166483283961067,47.65258026123047,0.003853217207323789
9518,2010-11-05,46.30986022949219,46.4600944519043,46.05633926391602,46.38497543334961,5277608.0,0.00020284426882555273,2.5833093525179227,0.2758538567145779,41.17645977467895,42.52951983490852,0.2606906108751872,0.5422840051643902,0.9399705591247667,1.5574270550774898,25.12964224964187,0.40375518798827414,-0.436531732865987,-0.47981128692627095,-1.3793832738477434,0.4197606999952015,-0.9295972803870072,-0.03002529346553473,-0.41176213426575003,15.428563469087486,-25.367626018302232,0.4497859934607362,11,0.4131450653076172,0.5539894104003906,1.0140838623046875,0.5727691650390625,1.5962409973144531,4,-0.0004055238894179469,1.0350957220852162,46.30046844482422,1.142854655515592,46.54460144042969,1.8148081273165912,46.65727615356445,-0.0004055238894179469
9519,2010-11-08,46.30986022949219,46.36619567871094,46.05633926391602,46.15023422241211,2378571.0,0.0,1.2758717305725091,-2.1250825250114267,43.12795432884376,43.7017495682195,0.2502022800781418,0.5326156394355621,0.9239344306546187,1.4910787863694992,24.41455192796682,0.30985641479491477,-0.4028720459985635,-0.4563371658325224,-1.3811908221640934,0.46851649049904864,-0.9187639939983043,0.006089662333259582,-0.37573346506676586,18.62071284276902,-23.717086293499445,0.4624268281657839,11,0.4131450653076172,0.5539894104003906,1.0140838623046875,0.5727691650390625,1.6338005065917898,0,-0.008313033799753122,2.5833093525179227,46.30986022949219,1.0350957220852162,46.30046844482422,1.142854655515592,46.54460144042969,-0.008313033799753122
9520,2010-11-09,45.95305252075195,46.34741973876953,45.802818298339844,46.30986022949219,3421632.0,-0.0077047891522894485,1.521730682611038,-2.235273031425499,37.94643828759219,44.181829622936164,0.6257059966556753,0.852525411926166,1.2959483007269768,1.783737410621299,23.574941178749956,0.5446014404296875,-0.3714091209674777,-0.7619712829589815,-1.748995015951131,0.22505245003316787,-1.2554831494550527,-0.2684594164629104,1.7464790344238281,13.559304527457305,-29.27057990353704,0.493511866496073,11,0.7981224060058594,0.910797119140625,1.4577465057373047,0.9295768737792969,2.0657272338867188,1,0.014303209852438714,1.2758717305725091,46.30986022949219,2.5833093525179227,46.30986022949219,1.0350957220852162,46.30046844482422,0.014303209852438714
9521,2010-11-10,45.89671325683594,45.89671325683594,45.54929733276367,45.7746467590332,2907450.0,-0.0012260178774973207,4.692240382511954,-0.34210723258673226,39.81264235926766,43.98909748799893,0.729298891880596,0.807540610847866,1.3559524867854265,1.7825949205674263,24.349461396784008,0.40375518798828125,-0.34059406035824935,-0.7277002334594727,-1.6618617379418978,0.20646127102295253,-1.1947809857006817,-0.2606194812182636,1.7648840332031241,30.08122025254577,-11.54004407461607,0.46708075224121204,11,0.7277011871337891,0.8685455322265625,1.5140857696533203,0.9859161376953125,2.206573486328125,2,0.01820788147959007,1.521730682611038,45.95305252075195,1.2758717305725091,46.30986022949219,2.5833093525179227,46.30986022949219,0.01820788147959007
9522,2010-11-11,46.2441291809082,46.2441291809082,45.61502456665039,45.73708724975586,2275479.0,0.0075695164080300525,1.48146977835959,4.153817306790837,46.621593182063485,43.03446458542717,0.40537659814906135,0.3976879413712737,1.009654551248694,1.3863303804832299,25.25023620742597,0.6291046142578125,-0.26848747397459505,-0.32770195007324077,-1.2202104322911609,0.5648065321446794,-0.7739561911822008,0.11855229103571929,1.3329761108398444,76.28832300217792,33.374858659434366,0.4462542411089604,11,0.38028526306152344,0.5211296081542969,1.1666698455810547,0.6385002136230469,1.9812240600585938,3,0.010761451669568878,4.692240382511954,45.89671325683594,1.521730682611038,45.95305252075195,1.2758717305725091,46.30986022949219,0.010761451669568878
9523,2010-11-12,45.962440490722656,46.20657348632813,45.78403854370117,46.197181701660156,1990592.0,-0.006091339488382919,2.333283177851208,-0.462962127025685,43.432185518702845,41.415818531949704,0.5523155415456316,0.6280091916828852,1.2855786347687754,1.6185357626342665,25.771598853813522,0.46009063720703125,-0.19243479395593965,-0.5563388824462905,-1.4618539740020182,0.34917620910943725,-1.0090964282241544,-0.10358133666842662,1.5335524826660176,50.57461066100072,7.468027525132754,0.4527575457778653,11,0.5211277008056641,0.8028182983398438,1.462442398071289,0.9201889038085938,2.028167724609375,4,0.02594487175379956,1.48146977835959,46.2441291809082,4.692240382511954,45.89671325683594,1.521730682611038,45.95305252075195,0.02594487175379956
9524,2010-11-15,45.82159423828125,46.2441291809082,45.7652587890625,46.13145446777344,1185878.0,-0.0030643771509443196,-1.2666750929905024,1.3200078003120126,44.95611710065493,42.15710876987459,0.45385002133361496,0.7090722029452223,1.4070993936868774,1.7163734834257554,26.281299076115584,0.4788703918457031,-0.16897238809231396,-0.6361520767211886,-1.5575169437114127,0.28521279026903557,-1.0968345102163042,-0.17546964322607295,1.596530909482425,34.11718596903782,-10.691133898577746,0.4606824334951124,11,0.40845298767089844,0.94366455078125,1.5164337158203125,1.0140876770019531,2.3474197387695312,0,0.0454918040975516,2.333283177851208,45.962440490722656,1.48146977835959,46.2441291809082,4.692240382511954,45.89671325683594,0.0454918040975516
9525,2010-11-16,45.95305252075195,45.98122024536133,45.56807327270508,45.671363830566406,3707585.0,0.0028689155114747233,1.444482062046473,-0.9090830748017925,48.4513389671159,42.98154997992826,0.23690556993361866,0.5339984447660981,1.2677366228736702,1.5488312408534597,26.468923921734888,0.41314697265625,-0.2688963368793651,-0.4596233367919922,-1.3874440563737025,0.4681973827897181,-0.9235336965828509,0.004287022998866519,1.390319514411722,58.108330679784345,9.715493651658463,0.46391035979085643,11,0.1737079620361328,0.8122062683105469,1.4225339889526367,0.5821590423583984,2.075115203857429,1,0.04331830218314847,-1.2666750929905024,45.82159423828125,2.333283177851208,45.962440490722656,1.48146977835959,46.2441291809082,0.04331830218314847
9526,2010-11-17,45.89671325683594,46.13145446777344,45.84037780761719,45.95305252075195,2423727.0,-0.0012260178774973207,-2.444487078207877,-0.20000541689801335,44.158898908400566,43.29818093636891,0.21420278774314028,0.533379152770749,1.300521269213192,1.5670432674530375,26.67649664579853,0.29107666015625,-0.4344100897665726,-0.46244144439697266,-1.3790190908077378,0.45413620201379246,-0.9207302676023588,-0.004152621191586547,1.37489579023174,48.6113618922945,1.181739947589648,0.4582888232053836,11,0.10798263549804688,0.8685455322265625,1.4225358963012695,0.8779335021972656,2.0563392639160156,2,0.04623569635428448,1.444482062046473,45.95305252075195,-1.2666750929905024,45.82159423828125,2.333283177851208,45.962440490722656,0.04623569635428448
9527,2010-11-18,46.36619567871094,46.40375518798828,46.02816772460938,46.15962219238281,6778938.0,0.010229107675920002,1.666648610584425,-3.666598957275374,38.7179102549679,43.02500876751213,-0.273765066855006,0.03850875189137071,0.8024647617033054,1.0731709538993996,25.46032021571967,0.5070419311523438,-0.4166125383901331,0.024411964416501064,-0.8769222999156767,0.9257462287486788,-0.4262551677495878,0.47507909658258995,0.8365208997845812,95.50552565630007,52.23332900110779,0.450667132166088,11,-0.38966941833496094,0.3990631103515625,0.9530534744262695,0.9624423980712891,1.6619720458984446,3,0.037464601937370334,-2.444487078207877,45.89671325683594,1.444482062046473,45.95305252075195,-1.2666750929905024,45.82159423828125,0.037464601937370334
9528,2010-11-19,45.99060821533203,46.36619567871094,45.88732528686523,46.36619567871094,7736373.0,-0.008100458920147213,1.5499807024315315,-1.8181784606293396,26.77167705254358,41.20764462570101,0.05785852459057139,0.39204376133889696,1.1330219057995947,1.4436762223097759,24.252949985158406,0.47887039184571023,-0.4207029929182795,-0.32441482543945455,-1.2344811040497703,0.5856514531708612,-0.7794479647446124,0.13061831386570333,1.1459715933342167,50.56169517366674,13.576114645005099,0.45503313930515665,11,-0.014081954956054688,0.6338062286376953,1.3521146774291992,1.3380298614501953,2.0,4,0.04859133445618924,1.666648610584425,46.36619567871094,-2.444487078207877,45.89671325683594,1.444482062046473,45.95305252075195,0.04859133445618924
9529,2010-11-22,46.13145446777344,46.18779373168945,45.68075180053711,45.95305252075195,6131844.0,0.0030625003214124202,2.4838608217023785,-0.4749944138617482,40.344848358341935,41.47413463356208,-0.12399537700504482,0.2304751526001212,0.9466427117021965,1.2914685952251759,23.47633673732193,0.5070419311523438,-0.4068958381194392,-0.16291122436523153,-1.0697860962312333,0.7439636475007703,-0.616348660298236,0.2905262115677729,0.9416340418567088,67.41574572395,30.34323654129556,0.4534374359330012,11,-0.15492820739746094,0.49295997619628906,1.211268424987793,1.197183609008789,1.8685455322265625,0,0.04030121679465726,1.5499807024315315,45.99060821533203,1.666648610584425,46.36619567871094,-2.444487078207877,45.89671325683594,0.04030121679465726
9530,2010-11-23,46.29108047485352,46.30986022949219,45.71831130981445,46.02816772460938,3423549.0,0.003460242234321953,2.937461119504547,1.4737100947249129,45.42374702015771,42.09759070699431,-0.2577329920819835,0.07779592275942093,0.760562079009766,1.1227933837029553,22.241994490314784,0.5915489196777344,-0.38998493183814276,-0.005163192749016332,-0.9118374652453625,0.9015110797473298,-0.4585003289971894,0.44817394349915674,0.7210563877019638,84.41574201581898,44.495210925948555,0.4533371362481722,11,-0.30516624450684304,0.33333396911620383,1.0516424179077077,1.0375576019287038,1.6713600158691335,1,0.040567934101633174,2.4838608217023785,46.13145446777344,1.5499807024315315,45.99060821533203,1.666648610584425,46.36619567871094,0.040567934101633174
9531,2010-11-24,46.18779373168945,46.4600944519043,46.037559509277344,46.18779373168945,1997834.0,-0.00223124502829819,-1.8125079348957671,0.0,47.85717498516412,42.234877574005495,-0.12160207138889945,0.1994429436553702,0.8268701493760915,1.2067431361417462,20.446726376352057,0.4225349426269531,-0.3881182597543429,-0.1136142730712919,-1.0163787038118954,0.7891501576693116,-0.5649964884415937,0.33776794229900986,0.7658295496743577,65.06020558002938,20.369263989770985,0.4513822153703024,11,-0.17370986938476562,0.43662071228027344,1.0586843490600586,1.1549301147460938,1.58685302734375,2,0.03984546227972885,2.937461119504547,46.29108047485352,2.4838608217023785,46.13145446777344,1.5499807024315315,45.99060821533203,0.03984546227972885
9532,2010-11-26,46.4600944519043,46.54460144042969,45.98122024536133,46.11267471313477,1260854.0,0.005895512606570286,1.1818141527552075,100.0,52.59738803656906,43.25323340932397,-0.4023588000171898,-0.06900009788992634,0.5205979146440853,0.9062975606963235,19.511449203435955,0.5633811950683594,-0.3224952614214658,0.15399150848388388,-0.7511650966961838,1.0591481136639516,-0.29858679410614997,0.6065698110739177,0.4373557915155075,90.21739610426887,40.0972145086759,0.4525783025900334,11,-0.40375709533691406,0.1643199920654297,0.7863836288452148,0.88262939453125,1.6995277404785156,4,0.03213420218921792,-1.8125079348957671,46.18779373168945,2.937461119504547,46.29108047485352,2.4838608217023785,46.13145446777344,0.03213420218921792
9533,2010-11-29,46.18779373168945,46.28168869018555,45.7652587890625,45.95305252075195,3337391.0,-0.005860959247440456,1.4444584883175038,0.6756703340141123,48.07120838954129,43.59935466364467,-0.10586261949933373,0.1308824454123112,0.7671707021545302,1.1493338955307024,19.471131490087206,0.6948356628417969,-0.2674145166781159,-0.06807441711426065,-0.871954522046984,0.7358056878184627,-0.47001446958062587,0.33386563535210456,0.6557303953041043,58.69562337438674,4.401322558866028,0.4019400524663633,11,-0.1314563751220703,0.43662071228027344,0.7206563949584961,1.0657272338867188,1.7652587890625,0,0.03984546227972885,1.1818141527552075,46.4600944519043,-1.8125079348957671,46.18779373168945,2.937461119504547,46.29108047485352,0.03984546227972885
9534,2010-11-30,46.2253532409668,46.4600944519043,45.88732528686523,46.0,3251658.0,0.0008131912404287789,-1.5416719565971295,0.9600071502860115,54.785471025180314,44.30314711454071,-0.08954219040357003,-0.020114978740139122,0.6965243307117106,1.0849800819617457,20.084412027392162,0.5727691650390696,-0.26912369906735023,0.04084644317627095,-0.422059230059034,0.5037521164115759,-0.19060639344138508,0.272299279793927,0.5664018142575671,61.363667840836165,1.837488543160056,0.23145283661765315,11,-0.11267662048339844,0.3990612030029297,0.6830968856811523,0.9014072418212891,1.58685302734375,1,0.038188025630938593,1.4444584883175038,46.18779373168945,1.1818141527552075,46.4600944519043,-1.8125079348957671,46.18779373168945,0.038188025630938593
9535,2010-12-01,46.42253494262695,46.55398941040039,46.04694747924805,46.49765396118164,3342822.0,0.004265661327286674,4.400097505484683,-0.33333897587812106,58.80501979582003,45.93049387980954,-0.23817051961141544,-0.24852669662298865,0.4817892758192954,0.86397760995375,19.82914819199818,0.5070419311523438,-0.22507525668862627,0.24976520538329794,-0.17281565157186662,0.6723460623384625,0.03847477690571566,0.4610556338608802,0.31952180369898286,83.33341394170081,19.253051990051603,0.21129042847758325,12,-0.3051643371582031,0.20187950134277344,0.4835681915283203,0.7042255401611328,1.4647903442382741,2,0.033980588507771525,-1.5416719565971295,46.2253532409668,1.4444584883175038,46.18779373168945,1.1818141527552075,46.4600944519043,0.033980588507771525
9536,2010-12-02,46.507041931152344,46.52582168579102,46.21596145629883,46.3286361694336,3257835.0,0.0018203872026771872,1.869537570212192,-2.3749746089781705,54.82761084361483,47.720460611881435,-0.2536744346735844,-0.3541492406976374,0.36793806990996814,0.7511017975859531,19.405885543868788,0.3098602294921946,-0.17342226178361386,0.3361501693725586,-0.07975412286887007,0.7520544616139873,0.1281980232518407,0.5441023154932765,0.18730443863110224,94.04771692920812,30.209869084287085,0.20795214612071586,12,-0.38967132568359375,0.11737251281738281,0.3990612030029297,0.6197185516357422,1.4272308349609375,3,0.031294154586843925,4.400097505484683,46.42253494262695,-1.5416719565971295,46.2253532409668,1.4444584883175038,46.18779373168945,0.031294154586843925
9537,2010-12-03,46.47887420654297,46.52582168579102,46.06572723388672,46.35680770874024,2303489.0,-0.0006056657968286361,3.260894140921482,0.6842071501881503,60.45628257451003,51.46319455876659,-0.23226783211461566,-0.3287876140682613,0.37218610263769847,0.7487997037166352,19.009015737426875,0.460094451904304,-0.1465921646605608,0.2990621566772447,-0.1357661688298748,0.7338904821843641,0.08164799392368138,0.516476319430808,0.16967020175968628,90.47644381677395,23.929777229378544,0.2174141627535601,12,-0.36150360107421875,0.1455402374267578,0.30281543731689453,0.6056327819824219,1.3333320617675781,4,0.027878742215916796,1.869537570212192,46.507041931152344,4.400097505484683,46.42253494262695,-1.5416719565971295,46.2253532409668,0.027878742215916796
9538,2010-12-06,46.29108047485352,46.56338119506836,46.2347412109375,46.469482421875,3278709.0,-0.004040410506823577,-1.2580695891488107,-1.4615144223257246,59.32839045036234,53.57247701343553,0.0029392537743930802,-0.15017236766987452,0.520065791139011,0.9072710421187864,18.440559608739846,0.3286399841308594,-0.0951423312864037,0.11220741271973367,-0.3215181722607596,0.545932997700227,-0.10465537977051298,0.3290702052099803,0.31349405042757184,59.722159526927854,-10.47525092828495,0.2168627924902474,12,-0.15023422241211648,0.33333396911620383,0.4413137435913015,0.7934265136718679,1.6995277404785085,0,0.04036504869538149,3.260894140921482,46.47887420654297,1.869537570212192,46.507041931152344,4.400097505484683,46.42253494262695,0.04036504869538149
9539,2010-12-07,45.92488479614258,46.48826217651367,45.86854553222656,46.48826217651367,3803328.0,-0.00791071789542419,1.2000054168980134,3.1579104924413772,49.48807826911665,54.02406937443095,0.3763262656516133,0.1957387567570521,0.8530747701500516,1.254311009940082,18.081873319852438,0.6197166442871094,-0.06346686279960068,-0.2347394943237333,-0.6780528661052045,0.20857387745773792,-0.4563961802144689,-0.013082808432997695,0.6384963989257812,8.108286164471554,-60.99030475078139,0.22165668589073562,12,0.23943519592285156,0.6995296478271484,0.8075094223022461,1.136148452758789,2.4319229125976634,1,0.04416271774251079,-1.2580695891488107,46.29108047485352,3.260894140921482,46.47887420654297,1.869537570212192,46.507041931152344,0.04416271774251079
9540,2010-12-08,46.610328674316406,46.6948356628418,45.88732528686523,45.99060821533203,3676487.0,0.014925326023493835,1.0476102958957823,-1.1000094795715234,60.555568094614685,55.435001942147686,-0.28951554962667103,-0.4616056372585291,0.14021138303910163,0.5496046631801761,17.2248837192074,0.8075103759765696,0.06842175789222438,0.4178405761718764,-0.05730239180341101,0.8929835441471639,0.1802690921842327,0.6554120601595201,-1.0610313415527344,89.7727220265273,17.335659449221993,0.2375714839876446,12,-0.3802814483642578,-0.12676048278808594,0.18309879302978516,0.45070457458496094,1.276996612548821,2,0.025785649408140987,1.2000054168980134,45.92488479614258,-1.2580695891488107,46.29108047485352,3.260894140921482,46.47887420654297,0.025785649408140987
9541,2010-12-09,46.73239517211914,46.93896865844727,46.62910842895508,46.62910842895508,3195959.0,0.0026188722816278265,-5.000000000000138,0.16666666666666666,56.037190254161054,55.817202188546794,-0.36454174477956514,-0.5458403968716183,-0.00721081368898524,0.4038424276780148,15.836713498498833,0.3286399841308665,0.12874910321804123,0.4981229782104464,-0.013111372970016077,1.0093573293909088,0.24250580262021515,0.7537401538006776,-1.1601870727539065,80.70169811656902,10.720697610607274,0.2556171755902323,12,-0.3802814483642578,-0.4882621765136719,0.06103229522705078,0.32863807678222656,1.2863845825195312,3,0.024713694012309606,1.0476102958957823,46.610328674316406,1.2000054168980134,45.92488479614258,-1.2580695891488107,46.29108047485352,0.024713694012309606
9542,2010-12-10,46.741783142089844,46.81690216064453,46.62910842895508,46.76056289672852,4073625.0,0.00020088784099603352,1.8570848205217492,-0.18182153937072915,64.08454330877612,57.59646162401732,-0.3685243819222279,-0.5439208711304602,-0.03903842326160145,0.3780690424387245,15.05854459142455,0.18779373168945312,0.16420524725970864,0.4826282501220689,-0.07679812860130397,1.0420546288454418,0.20291506076038246,0.7623414394837553,-1.1149046203613295,81.57873166907164,8.76370115626149,0.27971318936168554,12,-0.3380260467529297,-0.497650146484375,0.051644325256347656,0.31925010681152344,1.1924896240234375,4,0.025512283525821022,-5.000000000000138,46.73239517211914,1.0476102958957823,46.610328674316406,1.2000054168980134,45.92488479614258,0.025512283525821022
9543,2010-12-13,47.1549301147461,47.21126937866211,46.741783142089844,46.75117492675781,4390995.0,0.008838921942715183,-1.2222162035281585,-21.49949217955755,67.41217914105333,58.99942919244767,-0.7040994614860026,-0.9097944939292617,-0.4823950473696854,-0.04113125004396778,14.22899581663655,0.4694862365722656,0.2125939796283305,0.836150741577157,0.16653621987995848,1.5057652632743554,0.5013434807285577,1.1709580024257562,-1.4755679875488354,95.8041064016574,21.3846605831082,0.33480726084860024,12,-0.6150226593017649,-0.7746467590332102,-0.36150264739990945,-0.09389686584473367,1.3708915710449219,0,0.013938651843296901,1.8570848205217492,46.741783142089844,-5.000000000000138,46.73239517211914,1.0476102958957823,46.610328674316406,0.013938651843296901
9544,2010-12-14,47.90610122680664,47.97183227539063,47.12676239013672,47.26760482788086,3569348.0,0.015929853150723705,1.1951050336900295,1.5813949093932187,72.87234387391909,60.56246520112535,-1.3318414036288004,-1.5776809748334202,-1.2456807448713008,-0.8015454087106306,13.887298519993879,0.8450698852539134,0.24737283329136517,1.4830965042114244,0.5444568080952834,2.4217362003275653,1.0137766561533539,1.9524163522694948,-2.1348246645214815,96.84668610151842,22.713024647495544,0.46931984805807114,12,-0.9859123229980469,-1.1455364227294922,-1.1126737594604492,-0.8450679779052734,0.8732414245605469,1,0.0017640130664213771,-1.2222162035281585,47.1549301147461,1.8570848205217492,46.741783142089844,-5.000000000000138,46.73239517211914,0.0017640130664213771
9545,2010-12-15,47.94366073608398,47.98122024536133,47.74647903442383,47.91549301147461,2928324.0,0.0007840235025495801,3.545427685034717,0.04411571413207314,75.33877516867189,62.84148345946501,-1.2638447247126905,-1.5372798139976567,-1.2969844320636028,-0.8518216438282522,13.267857746530169,0.2347412109375,0.32718022735736696,1.4211256027221637,0.28990596637817845,2.552345239066149,0.8555157845501711,1.9867354208941563,-1.9963397167503771,97.22215952692585,21.034416478060763,0.5656098181719923,12,-1.018777847290032,-1.1784019470214773,-1.1502332687377859,-0.8826274871826101,0.7417869567871165,2,0.008617343071287697,1.1951050336900295,47.90610122680664,-1.2222162035281585,47.1549301147461,1.8570848205217492,46.741783142089844,0.008617343071287697
9546,2010-12-16,48.01877975463867,48.140846252441406,47.859153747558594,48.09389877319336,2003585.0,0.0015668185825066239,2.33336342707534,-2.6668472372704453,73.85060624668742,64.32974164526252,-1.2314752911359363,-1.5233715912318218,-1.3807175237762692,-0.9564412827595845,13.020025379405945,0.2816925048828125,0.39045988379575647,1.390141296386716,0.11690989174854849,2.6633727010248833,0.7535255940676322,2.0267569987057996,-1.8680688127022975,91.92541881890419,16.788916134194224,0.636615702319082,12,-1.0140838623046875,-1.1737079620361328,-1.2112674713134766,-0.9577465057373047,0.5539894104003906,3,-0.002737563687480904,3.545427685034717,47.94366073608398,1.1951050336900295,47.90610122680664,-1.2222162035281585,47.1549301147461,-0.002737563687480904
9547,2010-12-17,48.10328674316406,48.2441291809082,47.87793350219727,47.88732528686523,2781674.0,0.0017598737193489367,-2.119944098672472,-2.8749238269348902,81.0976115775875,66.74854399273197,-1.1860535191162285,-1.5505657808002837,-1.4642558012642866,-1.0558640498260274,13.37175766102417,0.3661956787109304,0.43336265344738933,1.387793731689456,-0.03792112720882557,2.8135085905877375,0.6749363022403116,2.1006511611386003,-1.7137595639670877,90.625166632388,12.855091192324792,0.712857429449142,12,-1.0469493865966797,-1.1971855163574219,-1.4084501266479492,-1.1408443450927734,0.253520965576179,4,-0.0017567820048678406,2.33336342707534,48.01877975463867,3.545427685034717,47.94366073608398,1.1951050336900295,47.90610122680664,-0.0017567820048678406
9548,2010-12-20,48.2253532409668,48.30986022949219,48.0,48.04694747924805,1902516.0,0.0025375916297460943,-1.2758678658485332,0.826100012364624,81.60242361116134,70.31680458629248,-1.122982697620401,-1.5775061234159011,-1.5769530435486274,-1.1392140337110632,13.563867359619364,0.3098602294921875,0.4969798463359254,1.398122978210452,-0.13465326172594416,2.9308992181468483,0.631734858242254,2.16451109817865,-1.5761817815302521,92.85714285714286,12.47426451450491,0.7663881199681982,12,-1.126760482788086,-1.286386489868164,-1.5305166244506836,-1.2629108428955078,-0.47887420654296875,0,-0.0060358391445901605,-2.119944098672472,48.10328674316406,2.33336342707534,48.01877975463867,3.545427685034717,47.94366073608398,-0.0060358391445901605
9549,2010-12-21,47.99060821533203,48.469482421875,47.962440490722656,48.35680770874024,2048208.0,-0.004867668349920029,-1.4,-2.052621450564528,74.48677731538459,71.86471672193359,-0.6307272545308038,-1.2609879911993715,-1.3308327559770632,-0.8977591873737083,13.544741902483098,0.5070419311523438,0.5496096783036748,1.070420265197754,-0.5094655354014606,2.6503060657969684,0.2804773648981467,1.8603631654973611,-1.0757265526865822,33.76598023542323,-44.3333966763997,0.789942900299607,12,-0.4413127899169922,-0.9718303680419922,-1.366194725036621,-1.0281658172607422,-0.5821571350097727,1,0.011152462749742797,-1.2758678658485332,48.2253532409668,-2.119944098672472,48.10328674316406,2.33336342707534,48.01877975463867,0.011152462749742797
9550,2010-12-22,48.16901397705078,48.2441291809082,47.802818298339844,47.82159423828125,1539138.0,0.0037175140793850314,-1.2926930775481085,-0.9487171474108382,75.21366532093782,73.99543617379767,-0.6311545944245935,-1.361283794405459,-1.501912360101727,-1.0675999707805488,13.636067385571286,0.4413108825683594,0.6334380373327306,1.1549293518066435,-0.48943227105765885,2.799290974670946,0.33274854037448875,1.9771101632387982,-0.9743041777440098,54.92956134628809,-20.278671599289176,0.8221808114321523,12,-0.6197185516357422,-1.1502361297607422,-1.671360969543457,-1.2065715789794922,-0.9389686584472585,2,0.012670566074015621,-1.4,47.99060821533203,-1.2758678658485332,48.2253532409668,-2.119944098672472,48.10328674316406,0.012670566074015621
9551,2010-12-23,48.02816772460938,48.3286361694336,47.93427276611328,48.20657348632813,1660229.0,-0.0029240011536981747,-1.1538397433225938,-0.5135164811032786,72.72721168072754,74.95573265957005,-0.32092177824071655,-1.1336129191171622,-1.3788364440981837,-0.913973216395199,14.100672668999792,0.3943634033203196,0.7867879338033532,0.9220643997192468,-0.7335419301101709,2.5776707295486645,0.09426123480454152,1.749867564633952,-0.6039988532403271,33.80254288689867,-37.843718807288774,0.8278031649147076,12,-0.42253494262696023,-0.9530506134033274,-1.5821580886840891,-1.065725326538093,-0.8920173645019602,3,0.013685301759386537,-1.2926930775481085,48.16901397705078,-1.4,47.99060821533203,-1.2758678658485332,48.2253532409668,0.013685301759386537
9552,2010-12-27,47.95305252075195,48.15962219238281,47.88732528686523,47.90610122680664,918350.0,-0.0015639822923941837,-5.444655110147152,-0.2631713992473486,75.21366532093765,75.82256445733498,-0.0624905505417388,-0.9917623840152032,-1.3094119312232877,-0.8427265395288259,14.72398245571515,0.27229690551758523,0.8549686496192592,0.772301292419435,-0.8952498780187241,2.439852462857594,-0.06147429279964456,1.6060768776385146,-0.3407272102918313,22.53521932685595,-48.528327505165436,0.8337755852190785,12,-0.15493011474609375,-0.8779354095458984,-1.568075180053711,-0.9906101226806641,-0.6666679382324219,0,0.01292340344796461,-1.1538397433225938,48.02816772460938,-1.2926930775481085,48.16901397705078,-1.4,47.99060821533203,0.01292340344796461
9553,2010-12-28,48.02816772460938,48.15962219238281,47.93427276611328,48.01877975463867,731442.0,0.0015664321645618706,-1.5263112878739282,0.19995125121887086,84.99993017318323,77.1700740461421,-0.0007940521911038445,-0.9717543942942868,-1.3806839014186565,-0.9079692957554286,15.01386529278143,0.22534942626953125,0.9479459840277684,0.7553977966308665,-0.8843232393333835,2.3951188325951165,-0.06446272135126208,1.575258314612995,-0.26155413409458106,33.80254288689867,-43.35624683786795,0.8198605179821262,12,0.07981300354003196,-0.9530506134033274,-1.6572751998901438,-1.065725326538093,1.286384582519517,1,0.006842650879693268,-5.444655110147152,47.95305252075195,-1.1538397433225938,48.02816772460938,-1.2926930775481085,48.16901397705078,0.006842650879693268
9554,2010-12-29,47.99060821533203,48.34741973876953,47.99060821533203,48.04694747924805,1015584.0,-0.0007820308593222691,-11.666531247884082,-6.0012190166553525,79.28277308748105,77.60829603712091,0.05589092759890946,-0.8381373560636618,-1.3402437843542714,-0.8648534855073393,15.826729372066625,0.3568115234375,1.0266281887463862,0.6295755386352511,-0.9620907808191603,2.2212418580896625,-0.16625762109195108,1.4254086983624532,-0.10328292846680398,34.48208231767112,-39.38411070849818,0.7958331597272049,12,0.14554214477539062,-0.9154911041259766,-1.6901378631591797,-1.0281658172607422,2.1690139770507812,2,-0.0050870199396683136,-1.5263112878739282,48.02816772460938,-5.444655110147152,47.95305252075195,-1.1538397433225938,48.02816772460938,-0.0050870199396683136
9555,2010-12-30,48.0,48.037559509277344,47.859153747558594,47.90610122680664,1146579.0,0.00019570047176364902,1.1110885413140137,-1.6666666666666667,78.24259247612116,78.09629450705799,0.061833787161177156,-0.7623774608076985,-1.340532356479315,-0.8781731964598265,16.74634773596789,0.17840576171875,1.06696410686925,0.5600940704345732,-0.9915935939686022,2.1117817348377486,-0.21574976176701455,1.3359379026361609,0.469482421875,28.846213944185756,-42.33132237325041,0.7758438322015885,12,0.13615036010742188,-0.9061031341552734,-1.6995296478271484,-1.037557601928711,2.0,3,-0.012323935826619614,-11.666531247884082,47.99060821533203,-1.5263112878739282,48.02816772460938,-5.444655110147152,47.95305252075195,-0.012323935826619614
9556,2010-12-31,47.962440490722656,48.15023422241211,47.88732528686523,47.962440490722656,824097.0,-0.0007824897766113281,-2.500076176933388,0.0,76.85941256261819,77.62538350539472,0.10120379581947958,-0.643168152605071,-1.297750789427667,-0.859492690344382,17.788216107606647,0.2629089355468821,1.016536580177494,0.4497646331787095,-1.0534695830538254,1.9529988494112445,-0.3018524749375544,1.2013817412949734,0.4948353576660125,21.153786055814244,-46.6959889147901,0.751617108116267,12,0.17370986938476562,-0.8450698852539062,-1.6572761535644531,-0.9999980926513672,2.0751190185546875,4,-0.015270181513403203,1.1110885413140137,48.0,-11.666531247884082,47.99060821533203,-1.5263112878739282,48.02816772460938,-0.015270181513403203
9557,2011-01-03,47.7746467590332,48.10328674316406,47.64319229125977,48.10328674316406,2832048.0,-0.003915433196644336,1.7999907139789006,-100.0,65.13752406368258,75.79595022234153,0.2653856187674819,-0.37241490630949414,-1.0986365231294002,-0.679117897418692,18.3396701997829,0.46009445190428977,0.9480660333905249,0.19718227386474751,-1.2281205631176988,1.6224851108471938,-0.5154691446264721,0.9098336923559671,0.6706666473388623,18.66647888239386,-43.761619893593874,0.712651418491222,1,0.2816905975341797,-0.6572761535644531,-1.455397605895996,-1.0046939849853516,2.0845069885253906,0,-0.01336475394880976,-2.500076176933388,47.962440490722656,1.1110885413140137,48.0,-11.666531247884082,47.99060821533203,-0.01336475394880976
9558,2011-01-04,48.15962219238281,48.3286361694336,47.492958068847656,47.83098602294922,3294897.0,0.00805815342374716,1.5070438653711584,-0.99998839247368,57.541857599052136,73.91318136497125,-0.14515935867065366,-0.6432037279252825,-1.4615304892943044,-1.0611030616635304,19.163804616298876,0.8356781005859446,0.8932237935994678,0.48873062133789347,-0.8218835543218361,1.799344796997623,-0.16657646649197488,1.1440377091677618,0.25360636938476233,78.02153648344584,19.123161023916722,0.6553070878298656,1,-0.23943328857421875,-1.0422515869140625,-1.8192462921142578,-1.389669418334961,1.4272308349609375,1,-0.018132152415460512,1.7999907139789006,47.7746467590332,-2.500076176933388,47.962440490722656,1.1110885413140137,48.0,-0.018132152415460512
9559,2011-01-05,47.95305252075195,48.35680770874024,47.83098602294922,47.95305252075195,2654939.0,-0.004289271016406193,-3.3076658645583255,0.0,50.25386363542644,71.1398700665811,0.062047791879003,-0.29186202891652613,-1.2354298563402821,-0.856761962650161,19.361966495721227,0.5258216857910227,0.8019937117141538,0.18075256347655966,-0.8436365623641606,1.20514168931728,-0.33144199944379693,0.6929471263969162,0.4049598114404276,53.26094156403271,-0.7571099000563493,0.5121945629203585,1,-0.028169631958007812,-0.7840385437011719,-1.6126766204833984,-1.1830997467041016,1.8967132568359375,2,0.028392348657840794,1.5070438653711584,48.15962219238281,1.7999907139789006,47.7746467590332,-2.500076176933388,47.962440490722656,0.028392348657840794
9560,2011-01-06,47.81220626831055,47.962440490722656,47.64319229125977,47.88732528686523,1890056.0,-0.0029371696907188882,1.8333615465347914,-100.0,44.607835327481034,68.01549491622039,0.16422861444088,-0.05940302930021346,-1.0669027728397467,-0.7233337270095603,19.883898518503752,0.3192481994628835,0.6876117074774157,-0.020187568664553623,-0.8863602631399488,0.8459851258108415,-0.4532739159022512,0.41289877857314394,0.5446014404296946,36.95645454023542,-11.759850546518201,0.43308634723769746,1,0.11267662048339844,-0.6431922912597656,-1.4436607360839844,-1.0422534942626953,2.4037551879882812,3,0.049096582385241394,-3.3076658645583255,47.95305252075195,1.5070438653711584,48.15962219238281,1.7999907139789006,47.7746467590332,0.049096582385241394
9561,2011-01-07,47.88732528686523,48.08450698852539,47.69013977050781,47.7652587890625,1608683.0,0.001571126380011112,-1.8965159771934494,-1.6249746089783244,44.33501776154483,64.58453407628785,0.07490740442001709,-0.045915302475535213,-1.1074486927475249,-0.8095572650700191,21.08595549119501,0.3943672180175781,0.6145374504285428,-0.002815055847172232,-0.697158990358453,0.6915288786641085,-0.3499870231028126,0.34435691140846814,0.4694824218750142,45.652298710989605,2.144767043955703,0.34717196725563954,1,0.03755760192871804,-0.718311309814446,-1.516432762145989,-1.1220664978027273,1.8779335021972727,4,0.044117617772113205,1.8333615465347914,47.81220626831055,-3.3076658645583255,47.95305252075195,1.5070438653711584,48.15962219238281,0.044117617772113205
9562,2011-01-10,47.93427276611328,48.08450698852539,47.7746467590332,47.81220626831055,1339131.0,0.000980373803857626,-2.142829506103577,1.0000000000000582,42.05128098286821,59.81246194403062,0.02795571345503589,0.0011132835418834475,-1.1276457749073217,-0.8638508139938068,22.35297311635664,0.3098602294921875,0.5192390105919529,-0.01549205780029439,-0.4513000690109763,0.4203159534103875,-0.23339606340563535,0.20241194780504657,0.3707039642334067,51.08698052134396,13.250876706515896,0.21790400560534,1,-0.009389877319335938,-0.7652587890625,-1.563380241394043,-1.1690139770507812,1.7652587890625,0,0.04387855748697134,-1.8965159771934494,47.88732528686523,1.8333615465347914,47.81220626831055,-3.3076658645583255,47.95305252075195,0.04387855748697134
9563,2011-01-11,47.81220626831055,48.12206649780274,47.7746467590332,47.94366073608398,1919450.0,-0.002546539057728836,-2.3636430787413896,-1.0769086533953605,44.80880018648231,55.98202051058632,0.12981826928376705,0.1844003272138508,-1.0063337671598802,-0.7334228883651832,23.74358718983122,0.34741973876953836,0.4337952956390154,-0.17042236328124716,-0.4078296312665586,0.06698490470406426,-0.2891259972738993,-0.051718729288595,0.4440493423461973,23.684182391617114,-14.060895762832033,0.11870363399265457,1,0.11267662048339844,-0.6431922912597656,-1.4413137435913086,-1.0469474792480469,1.9530525207519531,1,0.04281223643521215,-2.142829506103577,47.93427276611328,-1.8965159771934494,47.88732528686523,1.8333615465347914,47.81220626831055,0.04281223643521215
9564,2011-01-12,47.99060821533203,48.30986022949219,47.82159423828125,47.87793350219727,2267705.0,0.003731305475014768,-3.333338975878121,-0.8571387115496151,44.808677660264145,52.267141086602194,-0.05429318630151414,0.013337884875582517,-1.1982650796366272,-0.9006919272861467,24.04035665526141,0.4976539611816406,0.34750757059395454,0.003754234313966265,-0.23091043584828697,0.2384189044762195,-0.1135781007671639,0.12108656939509643,-0.497650146484375,52.11228921453574,15.857643747482676,0.11733233508112774,1,-0.06572532653808594,-0.82159423828125,-1.6079778671264648,-1.2253494262695312,1.7840385437011719,2,0.03326160828905156,-2.3636430787413896,47.81220626831055,-2.142829506103577,47.93427276611328,-1.8965159771934494,47.88732528686523,0.03326160828905156
9565,2011-01-13,48.35680770874024,48.48826217651367,47.95305252075195,48.05633926391602,2540025.0,0.007630649142121415,-1.1111060954873841,2.6666892372280517,58.45414989431197,50.22211190123484,-0.4073992388206449,-0.337633306506504,-1.541931079307112,-1.2559148690949868,24.461984001315606,0.5352096557617188,0.23337031463792357,0.34929637908935973,0.06347853372809453,0.6351142244506249,0.20638745640872713,0.49220530176999233,-0.8475115966796949,83.52953547172245,45.0246515666439,0.142908922680631,1,-0.3661975860595774,-1.1690139770507884,-1.9624404907226634,-1.5915489196777415,1.5868530273437358,3,0.03087379294844994,-3.333338975878121,47.99060821533203,-2.3636430787413896,47.81220626831055,-2.142829506103577,47.93427276611328,0.03087379294844994
9566,2011-01-14,47.88732528686523,48.51643371582031,47.859153747558594,48.30046844482422,2676132.0,-0.009708714121551831,-1.799996749896403,-1.3749968260417167,48.5943873388806,48.38398559847907,0.05621966486954477,0.1280617172484071,-1.0512736001156995,-0.7752259064602711,24.548366996171136,0.6572799682617188,0.15157274036248225,-0.1136133193969826,-0.40434377407855493,0.17711713528458972,-0.2589785467377652,0.031751907943800006,-0.33887053222655794,15.190146820600209,-24.288238116722976,0.14536522734078605,1,0.1173706054687571,-0.31455421447753196,-1.530517578124993,-1.1220664978027273,2.309856414794929,4,0.04862740099773988,-1.1111060954873841,48.35680770874024,-3.333338975878121,47.99060821533203,-2.3636430787413896,47.81220626831055,0.04862740099773988
9567,2011-01-18,48.01877975463867,48.10328674316406,47.84037780761719,48.04694747924805,2555255.0,0.0027450785147422607,2.733275553870321,0.0681790901452395,49.80395718125303,47.52421888539028,-0.04130652606917096,-0.010591443743294349,-1.1517185741111717,-0.8927965063299439,24.46054111031975,0.262908935546875,0.07577548772087539,0.022066497802732954,-0.26483199184475836,0.30896498745022427,-0.12138274702101626,0.16551574262648217,-0.41224626232910566,32.91147052017176,-6.9839397881065395,0.14344924482374724,1,0.06103324890136719,-0.44600868225097656,-1.720656394958496,-1.2535209655761719,1.8403739929199219,1,0.03637075001380308,-1.799996749896403,47.88732528686523,-1.1111060954873841,48.35680770874024,-3.333338975878121,47.99060821533203,0.03637075001380308
9568,2011-01-19,47.93427276611328,48.34741973876953,47.83098602294922,48.08450698852539,1917000.0,-0.0017598737193488256,-1.8947452825145668,5.333559046587216,48.84620673275249,47.36781256287096,0.00879824414857211,0.05374599699780447,-1.0368474934241334,-0.7919075317268707,24.442998721192122,0.5164337158203125,0.0004928643294803692,-0.04788646697998189,-0.314783731411886,0.2190107974519222,-0.18133509919593394,0.08556216523597016,-0.27314526039307196,16.216483299295078,-23.357238244596296,0.13344863221595196,1,0.1455402374267578,-0.3051643371582031,-1.6103277206420898,-1.1690139770507812,1.9718284606933594,2,0.036826652146696004,2.733275553870321,48.01877975463867,-1.799996749896403,47.88732528686523,-1.1111060954873841,48.35680770874024,0.036826652146696004
9569,2011-01-20,48.52582168579102,48.65727615356445,47.78403854370117,47.78403854370117,5037663.0,0.012340834345481833,-1.3544282966665637,-4.937511108854121,58.695660402354335,48.9331264600791,-0.550891230673102,-0.5224357329339071,-1.5905324290068847,-1.3796603519054074,24.377178866461218,0.8732376098632812,-0.009723263070313237,0.516901779174809,0.15575243972168806,0.8780511186279298,0.3363271094482485,0.6974764489013694,-0.8133758074648085,84.94631171531748,42.197392226922446,0.1805746697265591,1,-0.3521137237548899,-0.6338024139404368,-2.0657262802124094,-1.7605628967285227,1.7652587890625,3,0.025541805583364274,-1.8947452825145668,47.93427276611328,2.733275553870321,48.01877975463867,-1.799996749896403,47.88732528686523,0.025541805583364274
9570,2011-01-21,48.77934265136719,48.86384963989258,48.55398941040039,48.685447692871094,2473250.0,0.005224454873072215,1.3571677307022636,0.12658006520822285,62.608720227791295,50.963537845217594,-0.72951278569235,-0.7672239486569623,-1.790960062627839,-1.6101811436606397,24.856584541233982,0.3380279541015554,-0.018695767110308736,0.7399063110351562,0.24385176070363457,1.235960861366678,0.4918790358693954,0.9879335862009171,-0.9953041076660156,92.17390997152609,44.76449716116473,0.24802727516576187,1,-0.4600944519042969,-0.6009387969970703,-1.9389657974243164,-2.0140838623046875,0.9765281677246094,4,0.020404213209259447,-1.3544282966665637,48.52582168579102,-1.8947452825145668,47.93427276611328,2.733275553870321,48.01877975463867,0.020404213209259447
9571,2011-01-24,48.685447692871094,49.01408386230469,48.64788818359375,48.8356819152832,1701977.0,-0.001924891837251197,-2.2499703766398644,-1.6000243763711708,64.47768144625816,53.455360118927594,-0.5704915160474044,-0.655152451362099,-1.6421519095624646,-1.4991458062773972,25.303419193102066,0.3661956787109375,0.002319510653066459,0.613147354125978,0.039252829914062204,1.1870418783378938,0.32620009202002365,0.9000946162319323,-0.9014091491699219,73.28259662768376,21.318792093449048,0.28694726210595733,1,-0.29108238220214844,-0.4319267272949219,-1.840376853942871,-1.9201889038085938,1.2394371032714844,0,0.02584371928035334,1.3571677307022636,48.77934265136719,-1.3544282966665637,48.52582168579102,-1.8947452825145668,47.93427276611328,0.02584371928035334
9572,2011-01-25,48.57276916503906,48.81690216064453,48.51643371582031,48.66666793823242,2698178.0,-0.0023144190548037846,-1.9091244852357296,0.6250158697915345,57.1895719873287,54.831001430132744,-0.3997561905466327,-0.5203441323870024,-1.4859372975327716,-1.373106496767143,25.73524205161902,0.30046844482421875,0.0484534561305594,0.46948299407959126,-0.14292939903774027,1.0818953871969228,0.16327679752092905,0.7756891906382535,-0.6411251831054656,64.12207822012164,14.815996143182744,0.3062061965586643,1,-0.1737079620361328,-0.3192481994628906,-1.6478853225708008,-1.7276973724365234,2.1032867431640696,1,0.033442864480337064,-2.2499703766398644,48.685447692871094,1.3571677307022636,48.77934265136719,-1.3544282966665637,48.52582168579102,0.033442864480337064
9573,2011-01-26,48.35680770874024,48.88262939453125,48.15023422241211,48.741783142089844,2124249.0,-0.004446142561175259,1.1971813255666246,4.099898435912985,57.003244828389406,56.185953337702216,-0.1099850786816674,-0.2935498570773305,-1.2189705705129157,-1.1467035167304331,25.759139872833032,0.7323951721191406,0.08872256031676784,0.23708953857422443,-0.384404863921759,0.8585839410702079,-0.07365766267376728,0.5478367398222161,-0.2952709411621157,46.56488312880545,-2.1483650738348246,0.31074720124799043,1,0.04225349426268821,-0.1032867431640696,-1.3755884170532298,-1.460094451904304,2.657276153564446,2,0.031067932520839392,-1.9091244852357296,48.57276916503906,-2.2499703766398644,48.685447692871094,1.3571677307022636,48.77934265136719,0.031067932520839392
9574,2011-01-27,47.74647903442383,48.52582168579102,47.45539855957031,48.52582168579102,2860590.0,-0.012621359912600272,1.7469897209984997,2.0243958025743978,49.019614537244415,55.13767163136138,0.5163743765347562,0.31363156254041513,-0.5591364894305428,-0.5352234465951256,24.819301772415926,1.0704231262207102,0.11826973355813664,-0.3610326766967802,-1.0024736134288332,0.28040826003527286,-0.6817531450628067,-0.04031220833075366,1.2676048278808594,18.674743024963288,-30.223367990687652,0.32072046836602547,1,0.4882621765136719,0.4882621765136719,-0.7276992797851562,-0.8169002532958984,3.11737060546875,3,0.04523102511550192,1.1971813255666246,48.35680770874024,-1.9091244852357296,48.57276916503906,-2.2499703766398644,48.685447692871094,0.04523102511550192
9575,2011-01-28,47.40845108032226,48.18779373168945,47.36150360107422,47.82159423828125,2051084.0,-0.00707964149268181,-2.2592821083834274,0.5301174743025006,43.37660501278953,54.55791803957348,0.7886677502040698,0.637768593319521,-0.17874829041554818,-0.19290054005942636,24.206825862010927,0.8262901306152344,0.14365679896129535,-0.6694831848144602,-1.3823722289654725,0.043405859336552055,-1.0259277068899664,-0.3130386627389541,1.5744590759277415,2.8408592520089697,-44.54828726472073,0.35644452207550553,1,0.7793426513671946,0.7793426513671946,-0.12441444396971946,-0.3990612030029226,3.802818298339851,4,0.06080412518956457,1.7469897209984997,47.74647903442383,1.1971813255666246,48.35680770874024,-1.9091244852357296,48.57276916503906,0.06080412518956457
9576,2011-01-31,47.23004531860352,47.5399055480957,46.976524353027344,47.47417831420898,2485710.0,-0.0037631636902979437,2.0,0.5909162257739414,40.60147619886444,53.535420152641414,0.9655738323629137,0.7994816711750659,0.04263426290955863,-0.01854004004209031,23.628515518591804,0.5633811950683594,0.15198768830363463,-0.8112691879272376,-1.6181811662159689,-0.004357209638506276,-1.2147251770716068,-0.40781319878286837,1.6880085754394472,13.300471907684184,-32.232077808747775,0.4034559891443661,1,0.7652587890624929,0.7652587890624929,0.05399131774901633,-0.2206554412841868,4.319252014160149,0,0.053479209758314106,-2.2592821083834274,47.40845108032226,1.7469897209984997,47.74647903442383,1.1971813255666246,48.35680770874024,0.053479209758314106
9577,2011-02-01,47.13615036010742,47.5399055480957,46.93896865844727,47.24882507324219,2607333.0,-0.0019880344781103565,-1.3703815162846371,0.46153004781402107,40.90909090909098,52.6535183944568,1.02934822201113,0.8886510561073422,0.1641658964605739,0.0657750094863161,23.775671549529225,0.6009368896484304,0.0959060828066498,-0.8732393264770479,-1.7700857934402237,0.023607140486127776,-1.3216625599586322,-0.42481609299546363,1.6654117614746085,10.14486211505328,-36.57536583728438,0.44842323348158764,2,0.8403759002685547,0.8403759002685547,0.2042245864868164,-0.12676048278808594,4.41314697265625,1,0.05916338977048352,2.0,47.23004531860352,-2.2592821083834274,47.40845108032226,1.7469897209984997,47.74647903442383,0.05916338977048352
9578,2011-02-02,47.28638458251953,47.65258026123047,47.079811096191406,47.19248962402344,3205650.0,0.0031872399689911735,-2.588194527422631,-0.833327690693029,40.458035784433385,50.62711565913226,0.868922752255969,0.7058300066023122,0.05599205127496987,-0.09895997609789475,23.400092946669133,0.5727691650390625,0.09980830921492156,-0.6793432235717773,-1.6288720716950706,0.27018562455151596,-1.154107647633424,-0.2045787995101307,1.3661700620117188,21.893390130389182,-23.147382448843235,0.4747644240616452,2,0.6901416778564453,0.6901416778564453,0.15023517608642578,-0.2769947052001953,4.394367218017578,2,0.0716838759319458,-1.3703815162846371,47.13615036010742,2.0,47.23004531860352,-2.2592821083834274,47.40845108032226,0.0716838759319458
9579,2011-02-03,49.3145523071289,49.43661880493164,47.64319229125977,48.12206649780274,8626074.0,0.04289115656685505,1.4967326162171537,12.700211261883329,58.94735866767671,50.2202977080084,-1.1573001878635054,-1.2807736331826263,-1.9102212064576776,-2.130581700385463,23.53248339516271,2.1502342224121094,0.14166544898430544,1.2807495117187457,0.15599394088636842,2.405505082551123,0.7183717263025571,1.8431272971349344,-2.3755836486816264,95.11274635582733,52.6710062534149,0.5623777854161882,2,-1.126758575439446,-1.126758575439446,-1.7230033874511648,-2.305162429809563,1.8967170715332102,3,0.03446308393090902,-2.588194527422631,47.28638458251953,-1.3703815162846371,47.13615036010742,2.0,47.23004531860352,0.03446308393090902
9580,2011-02-04,50.15962219238281,50.42253494262695,49.48356628417969,49.68075180053711,5928110.0,0.017136318707525744,-1.1505362252364415,0.4015732414596197,69.83604854140683,50.81567182969159,-1.99587476766402,-2.045856091023765,-2.687385482659913,-2.965231019518683,24.57266065652398,1.107982635498054,0.22054238644871305,2.008448600769043,0.5428004266616355,3.4740967748764504,1.2756245137153428,2.741272687822743,-3.170700531005849,92.45277027056622,44.64038075984915,0.7328240870537032,2,-1.4788703918457031,-1.4788703918457031,-2.553988456726074,-3.1502323150634766,0.6103324890136648,4,0.014039727907215083,1.4967326162171537,49.3145523071289,-2.588194527422631,47.28638458251953,-1.3703815162846371,47.13615036010742,0.014039727907215083
9581,2011-02-07,50.0,50.47887420654297,49.97183227539063,50.2253532409668,3476586.0,-0.003182284582818329,-2.6000162506941713,-0.4705933897859527,67.21045289008626,51.9291030411091,-1.8217500883291606,-1.8127847032402684,-2.4569826886135075,-2.8003585307283743,25.43520704781448,0.5070419311523366,0.22130575014750775,1.7431926727294922,0.06805150683159411,3.4183338386273903,0.9056220897805431,2.5807632556784412,-2.8737338073730356,86.47211909931946,35.255731871709614,0.8375705829489478,2,-1.2910785675048828,-1.2910785675048828,-2.384976387023926,-2.990610122680664,0.37558746337889914,0,0.024225387573242108,-1.1505362252364415,50.15962219238281,1.4967326162171537,49.3145523071289,-2.588194527422631,47.28638458251953,0.024225387573242108
9582,2011-02-08,50.037559509277344,50.39436721801758,49.90610122680664,50.02816772460938,3069863.0,0.0007511901855468128,-2.8518206439963887,-0.04167583580191515,68.42107021578849,53.19775030637567,-1.8211964617642664,-1.7757348358888265,-2.430644217905005,-2.8320961757026737,26.296814411737635,0.4882659912109375,0.18697666191212647,1.6755878448486357,-0.16973763957152954,3.520913329268801,0.7529251026385495,2.598250587058722,-2.710136835815419,87.01657830589735,30.076954887188613,0.9226627422100834,2,-1.3286380767822266,-1.3286380767822266,-2.410799026489258,-3.028169631958008,0.15023422241210938,1,0.03021206146566846,-2.6000162506941713,50.0,-1.1505362252364415,50.15962219238281,1.4967326162171537,49.3145523071289,0.03021206146566846
9583,2011-02-09,49.859153747558594,50.01877975463867,49.671363830566406,49.86854553222656,2333628.0,-0.0035654369131586927,1.242404097109371,-1.0000000000007565,62.58864545778688,54.705420408658156,-1.5726530611254503,-1.5137234471388439,-2.1803177196782144,-2.6428498048796243,26.954389660581977,0.3661956787109375,0.14922116566307153,1.3948347091674833,-0.5466588386226618,3.3363282569576285,0.42408793527241073,2.365581483062556,-2.3426439821118095,78.14562854725247,23.726321108660073,0.9707467738950709,2,-1.1502323150634766,-1.1502323150634766,-2.2722997665405273,-2.849763870239258,1.0046958923339844,2,0.03389836084588249,-2.8518206439963887,50.037559509277344,-2.6000162506941713,50.0,-1.1505362252364415,50.15962219238281,0.03389836084588249
9584,2011-02-10,49.58685302734375,49.98122024536133,49.41783905029297,49.79342651367188,2598600.0,-0.0054613987552522,-1.0689669664621333,21.9951259138919,57.59716274589464,56.28548237900317,-1.130752351987411,-1.175998545157384,-1.8389884118244595,-2.3647800836734376,27.074104810027922,0.5633811950683594,0.14467795007753637,1.0427217483520508,-0.9474074417947307,3.0328509384988322,0.047657153278656494,2.037786343425445,-1.8926013954311927,15.929158996778646,-32.321736184798475,0.9950645950733916,2,-0.8779315948486328,-0.8779315948486328,-2.068073272705078,-2.577463150024414,1.2112693786621094,3,0.04222689373005206,1.242404097109371,49.859153747558594,-2.8518206439963887,50.037559509277344,-2.6000162506941713,50.0,0.04222689373005206
9585,2011-02-11,49.84976577758789,49.95305252075195,49.06103134155274,49.3145523071289,2124036.0,0.00530206565234459,1.40506029672673,-2.5909107696852756,60.61642382355295,58.509365448413014,-1.129751992290224,-1.392733986726654,-2.0347510134991396,-2.61343980178016,26.615158306344977,0.8920211791992116,0.16628088274968889,1.2309865951538086,-0.8399177358184673,3.3018909261260845,0.1955344296676742,2.266438760639943,-1.9884367911975076,55.62918539922869,10.109044227243004,1.0354521654861375,2,-1.1408443450927734,-1.1408443450927734,-2.3028173446655273,-2.8403759002685547,0.8262901306152415,4,0.027312136372892315,-1.0689669664621333,49.58685302734375,1.242404097109371,49.859153747558594,-2.8518206439963887,50.037559509277344,0.027312136372892315
9586,2011-02-14,50.21596145629883,51.44601058959961,49.71831130981445,49.93427276611328,5537361.0,0.007345985943941535,-3.8421277710363557,0.5263109128101253,64.32078875329717,61.11066520888036,-1.1486456717155633,-1.6606727581740728,-2.330881156890044,-2.9692553596577937,26.97536519800496,1.7276992797851562,0.2809547937437813,1.480750465393065,-0.6770213701287844,3.6385223009149144,0.40186454763214385,2.559636383153986,-2.197579756699291,48.425164105385576,5.040838537571574,1.0788859177609236,2,-0.9530506134033203,-1.0234718322753906,-2.669013023376465,-3.206571578979492,0.16901397705078125,0,0.011032213842600003,1.40506029672673,49.84976577758789,-1.0689669664621333,49.58685302734375,1.242404097109371,49.859153747558594,0.011032213842600003
9587,2011-02-15,49.7652587890625,50.2253532409668,49.69013977050781,49.89671325683594,2771343.0,-0.008975287023600176,-2.799983749526028,-0.4666657638503311,61.79246096562131,63.48115689567902,-0.3193695889536343,-1.1303744808009384,-1.8129974902635482,-2.507539514108572,27.404648564554897,0.5352134704589844,0.45211624593136435,0.9427238464355483,-1.2342425095464336,3.11969020241753,-0.14575933155543908,2.0312070244265357,-1.4726667782629548,29.527613210323395,-12.898606111266353,1.0884831779909898,2,-0.2206573486328125,-0.5727691650390625,-2.2183103561401367,-2.755868911743164,0.5539894104003906,1,0.012264151521915512,-3.8421277710363557,50.21596145629883,1.40506029672673,49.84976577758789,-1.0689669664621333,49.58685302734375,0.012264151521915512
9588,2011-02-16,49.69953155517578,49.93427276611328,49.51173782348633,49.92488479614258,1813908.0,-0.001320745344966734,2.4615685110239545,1.7143064422518863,67.9930977040377,64.48623901083025,0.13931044648739999,-0.9756392090199455,-1.6734138070066251,-2.4376662737627726,27.24544021051807,0.4225349426269531,0.6697911555451839,0.788733673095706,-1.3797207064201444,2.9571880526115564,-0.29549351666221924,1.8729608628536312,-1.1546660580722303,26.771730368133266,-17.888111428007488,1.0842271897579259,2,0.5539894104003906,-0.5070419311523438,-2.152583122253418,-2.6901416778564453,0.43192291259765625,2,0.009824281260510714,-2.799983749526028,49.7652587890625,-3.8421277710363557,50.21596145629883,1.40506029672673,49.84976577758789,0.009824281260510714
9589,2011-02-17,49.7652587890625,49.91549301147461,49.48356628417969,49.624412536621094,1868010.0,0.0013224920201460044,-1.0444360182727552,-0.6250021159542953,72.8597614355604,64.82220711018066,0.1611901726680287,-0.9947513507092509,-1.6511926879327632,-2.492976047682049,26.503507966708472,0.4319267272949219,0.9189195572545046,0.7924890518188477,-1.4003466481920412,2.9853247518297366,-0.3039287981865968,1.888906901824292,-0.9883016845592678,29.527613210323395,-19.578434865210568,1.0964178500054451,2,0.4882621765136719,-0.5727691650390625,-2.2183103561401367,-2.755868911743164,0.6948356628417969,3,0.022075457408683885,2.4615685110239545,49.69953155517578,-2.799983749526028,49.7652587890625,-3.8421277710363557,50.21596145629883,0.022075457408683885
9590,2011-02-18,49.7746467590332,49.82159423828125,49.38028335571289,49.82159423828125,2360360.0,0.00018864505478610738,17.800195010969368,-0.33332430529223767,75.51793154841592,65.74526029443949,0.10219778719162065,-0.9757791208252655,-1.5928071970558335,-2.4925358243701083,25.3245432559721,0.4413108825683594,1.1856527125224687,0.7521118164062486,-1.4672560946316366,2.971479727444134,-0.3575721391126976,1.8617957719251947,-0.7841653757222602,19.090778145878808,-33.11743955186106,1.1096839555189437,2,0.47887420654296875,-0.5821571350097656,-2.22769832611084,-2.765256881713867,0.8169021606445241,4,0.020562188053839137,-1.0444360182727552,49.7652587890625,2.4615685110239545,49.69953155517578,-2.799983749526028,49.7652587890625,0.020562188053839137
9591,2011-02-22,49.94366073608398,50.30046844482422,49.66197204589844,49.66197204589844,3655826.0,0.0033955836566554876,-3.5333477783947025,-6.000081254570418,77.73656496708415,66.78031526680567,-0.08453847452397412,-1.1022086266177737,-1.6946215842569785,-2.6500393649868315,24.018461559401345,0.6384963989257812,1.2180788733519918,0.8582151412963768,-1.3920368236320613,3.108467106224815,-0.26691084116784225,1.9833411237605958,-0.7567370162699376,61.22435443016907,3.5427517694985795,1.1251259824642201,2,0.3098602294921946,-0.7511711120605398,-2.3544588088989187,-2.9248809814453054,0.666667938232429,1,0.014664427102957678,17.800195010969368,49.7746467590332,-1.0444360182727552,49.7652587890625,2.4615685110239545,49.69953155517578,0.014664427102957678
9592,2011-02-23,50.197181701660156,50.7042236328125,49.962440490722656,50.02816772460938,4029960.0,0.0050761390302536125,-3.937511108854074,0.6000027084489966,78.18183564116845,68.51289195384807,-0.3498235664041971,-1.2941443527675958,-1.8769141628785775,-2.888809631068696,23.25809761050552,0.7605628967285227,1.1119707538795396,1.030515480041501,-1.2587475729335083,3.3197785330165104,-0.11411604644600715,2.1751470065290093,-0.8295310322632687,61.702054093925305,-0.48559307683388653,1.144631526487505,2,0.056339263916015625,-1.0046920776367188,-2.4084482192993164,-3.164316177368164,0.4882659912109375,2,0.003741121021605842,-3.5333477783947025,49.94366073608398,17.800195010969368,49.7746467590332,-1.0444360182727552,49.7652587890625,0.003741121021605842
9593,2011-02-24,49.859153747558594,50.41314697265625,49.84037780761719,50.09389877319336,2753664.0,-0.006734002640040315,-3.2069458259200627,-1.3889089513836181,57.83785386292822,68.53963541129625,-0.013181821675679828,-0.8830689118483406,-1.4834361606500437,-2.543843902406941,23.61012664501441,0.5727691650390625,1.0228012946986524,0.6173702239990249,-1.658556945256393,2.893297393254443,-0.5205933606286877,1.7553338086267374,-0.32523428454548764,36.17009015654219,-20.950038700325095,1.1379635846277105,2,0.3943672180175781,-0.6666641235351562,-2.0328617095947266,-2.8262882232666016,0.8450698852539062,3,0.009227883293683625,-3.937511108854074,50.197181701660156,-3.5333477783947025,49.94366073608398,17.800195010969368,49.7746467590332,0.009227883293683625
9594,2011-02-25,49.90610122680664,50.18779373168945,49.48356628417969,49.802818298339844,1949696.0,0.000941602007241249,1.1126783129152051,-0.4399791995059883,45.26315339317559,66.83371647458765,-0.011266363521514222,-0.8009946700148021,-1.4974609931303888,-2.578562591768204,25.561190443187108,0.7042274475097656,0.9195627926946912,0.5563365936279325,-1.6237863084490343,2.7364594957048993,-0.5337248574105544,1.6463980446664195,1.5399093627929688,39.7161322295952,-12.400337854177053,1.090061451038485,2,0.5070457458496094,-0.7136116027832031,-2.051640510559082,-2.8732357025146484,1.0140876770019531,4,0.004515544901867674,-3.2069458259200627,49.859153747558594,-3.937511108854074,50.197181701660156,-3.5333477783947025,49.94366073608398,0.004515544901867674
9595,2011-02-28,50.29108047485352,50.469482421875,49.90610122680664,50.05633926391602,2659092.0,0.007714071798501809,-1.105242901128921,2.272797783933518,55.016191441610346,65.79987232884469,-0.3654978495776078,-1.0107640416132355,-1.8455761487515403,-2.9498498426974677,27.784698698381284,0.5633811950683594,0.8837771488777335,0.7971843719482479,-1.2174120988505024,2.811780842746998,-0.21011386345112726,1.804482607347623,1.1156812286376905,66.15404327662345,17.62393526654546,1.0072982353993765,2,-0.24882698059082742,-1.0985908508300852,-2.2582168579101634,-3.1877937316894602,0.3661956787109304,0,0.0033607147719820762,1.1126783129152051,49.90610122680664,-3.2069458259200627,49.859153747558594,-3.937511108854074,50.197181701660156,0.0033607147719820762
9596,2011-03-01,49.7558708190918,50.54460144042969,49.73708724975586,50.25352096557617,1921686.0,-0.01064223816048937,-2.017519101379861,-2.1199947997919915,45.85637281253545,64.02919586739068,0.1090526345598164,-0.2915726181897611,-1.281383206789826,-2.401672490937912,29.23070241142605,0.8075141906738281,0.8888339569454828,0.13568344116210795,-1.5751468048773702,1.8465136872015862,-0.7197316818576311,0.991098564181847,1.6124269760131824,22.30802405090191,-20.471700674785655,0.8554151230197375,3,0.28638267517089844,-0.5633811950683594,-1.507044792175293,-2.549297332763672,1.1924858093261719,1,0.016795567775798492,-1.105242901128921,50.29108047485352,1.1126783129152051,49.90610122680664,-3.2069458259200627,49.859153747558594,0.016795567775798492
9597,2011-03-02,49.92488479614258,50.01877975463867,49.50234603881836,49.624412536621094,2299974.0,0.0033968650185081106,1.1153951326223681,-0.6037821181087877,50.96957958812983,62.137693854512044,-0.03904297104607224,-0.25397057327683825,-1.4215766975132453,-2.5522564472516365,30.533358247835263,0.5164337158203125,0.8567845731695769,0.1652606964111314,-1.0859714747448166,1.4164928675670794,-0.4603553891668426,0.7908767819891054,1.4057183687438979,41.5932035204786,3.151244051483509,0.6256160855779745,3,0.11736869812011719,-0.7323951721191406,-1.6009416580200195,-2.6431941986083984,0.8075103759765625,2,0.013729503452490466,-2.017519101379861,49.7558708190918,-1.105242901128921,50.29108047485352,1.1126783129152051,49.90610122680664,0.013729503452490466
9598,2011-03-03,50.67605590820313,50.741783142089844,50.06572723388672,50.06572723388672,3005963.0,0.015046025947336616,-1.2153830768653824,2.031231353231707,64.07770724001445,61.161910055006935,-0.7120014396221848,-0.7780673417473949,-2.1385396034250235,-3.2769941213021383,32.44110998387258,0.8168983459472656,0.7837413601670562,0.7469482421875071,0.16930252861961037,1.3245939557554038,0.4581253854035623,1.035771098971452,0.6176065190692057,94.77616012903518,51.277011375552306,0.2888228567839475,3,-0.6150226593017649,-1.4835662841796946,-2.3497648239135813,-3.3943653106689524,-0.028167724609382105,3,0.0001853298268708059,1.1153951326223681,49.92488479614258,-2.017519101379861,49.7558708190918,-1.105242901128921,50.29108047485352,0.0001853298268708059
9599,2011-03-04,51.01408386230469,51.17370986938477,50.54460144042969,50.54460144042969,3431537.0,0.006670368244795499,-1.6800084503380437,0.7692288460817192,64.76192318667441,59.96679801481343,-0.9546454828006077,-1.035323918522657,-2.430158446296552,-3.5841057507877707,32.920662179281365,0.6291084289550852,0.767070382486871,0.9999996185302749,0.3132791297015629,1.6867201073589868,0.6566393741159189,1.3433598629446308,0.2433766421057939,90.44935613893301,46.481727643166,0.3433602444143551,3,-0.6854457855224609,-1.82159423828125,-2.6877927780151367,-3.7230052947998047,0.3568077087402344,4,-0.006074013410268253,-1.2153830768653824,50.67605590820313,1.1153951326223681,49.92488479614258,-2.017519101379861,49.7558708190918,-0.006074013410268253
9600,2011-03-07,50.86384963989258,51.1643180847168,50.6009407043457,51.00469589233398,2133941.0,-0.0029449558050991254,1.448984329657574,-0.3000032501299901,58.690206223546625,57.850535932198156,-0.7081268394455975,-0.874459625608246,-2.2400554229756793,-3.4066633693560817,32.45766460572096,0.5633773803710938,0.7207617629148331,0.8145540237426729,0.031019251665746594,1.5980887958195993,0.4227866377042133,1.2063214097811326,0.35813298011328953,81.46063569012469,36.48476602724928,0.3917673860384631,3,-0.5352115631103516,-1.6713600158691406,-2.629108428955078,-3.5727710723876953,0.450702667236321,0,0.0011076484441285839,-1.6800084503380437,51.01408386230469,-1.2153830768653824,50.67605590820313,1.1153951326223681,49.92488479614258,0.0011076484441285839
9601,2011-03-08,51.21126937866211,51.258216857910156,50.75117492675781,50.85446166992188,1439561.0,0.006830386241489794,1.2500063479166137,-2.5333134716430004,69.94822742883237,56.93569057527191,-0.9575203372912355,-1.1873577574562333,-2.5382067144367326,-3.7362727603063064,31.95100466084978,0.5070419311523438,0.65531126477849,1.1014102935791001,0.16214447703427481,2.0406761101239255,0.631777385306691,1.5710432018515093,-1.7277030944824219,97.32625665068403,48.31446783418419,0.4696329082724115,3,-0.8403778076171875,-2.018779754638672,-3.0234756469726562,-3.9201908111572266,0.32863616943359375,1,-0.010817799125449667,1.448984329657574,50.86384963989258,-1.6800084503380437,51.01408386230469,-1.2153830768653824,50.67605590820313,-0.010817799125449667
9602,2011-03-09,51.54929733276367,51.60563278198242,51.12676239013672,51.13615036010742,1320813.0,0.006600655640893072,-1.217388232384788,1.1578981130058497,73.73497184040309,58.70203701721356,-1.2109220000639809,-1.4823225870949486,-2.819600940199919,-4.047747218110352,31.66036500524079,0.4788703918457031,0.5886728466999145,1.3638513565063448,0.2266309242342004,2.5010717887784892,0.7952411403702726,1.932461572642417,-2.0302380371093776,96.34162957017615,42.677687159725366,0.5686102161360729,3,-1.0046977996826172,-2.276996612548828,-3.5539932250976562,-4.258218765258789,0.32863616943360086,2,-0.011657592546150175,1.2500063479166137,51.21126937866211,1.448984329657574,50.86384963989258,-1.6800084503380437,51.01408386230469,-0.011657592546150175
9603,2011-03-10,51.54929733276367,51.64319229125977,51.03286361694336,51.079811096191406,2420639.0,0.0,-1.1666632811283575,1.1363661545279953,73.28434911363381,61.8155032083756,-1.057131192851017,-1.4221219296648684,-2.7642211050824557,-4.01657627937707,31.771672576026177,0.6103286743164134,0.4958474706803244,1.2793441772460952,0.0016959580396758156,2.5569923964525145,0.640520067642889,1.9181682868493013,-1.94677509765625,91.45314577987294,33.30120676377584,0.6388241096032092,3,-0.9765281677246094,-2.187795639038086,-3.5727710723876953,-4.201879501342773,0.4413108825683594,3,-0.01584700864826971,-1.217388232384788,51.54929733276367,1.2500063479166137,51.21126937866211,1.448984329657574,50.86384963989258,-0.01584700864826971
9604,2011-03-11,51.68075180053711,52.02816772460938,51.44601058959961,51.44601058959961,2862614.0,0.002550072931641889,-3.959990899636046,0.4999959373705037,74.10930377083912,63.93696013384547,-1.0173650793674298,-1.4637086613276438,-2.8364155726087787,-4.116078812708793,32.51098070288446,0.5821571350097727,0.3817800224852448,1.3061037063598633,-0.07484448392976617,2.6870518966494927,0.6156296112150486,1.996577801504678,-1.9557893620605498,75.65797738273704,12.04601437675693,0.6904740951448162,3,-0.9154949188232422,-1.845071792602532,-3.704225540161133,-4.333333969116211,0.12206649780273438,4,-0.019985460368876162,-1.1666632811283575,51.54929733276367,-1.217388232384788,51.54929733276367,1.2500063479166137,51.21126937866211,-0.019985460368876162
9605,2011-03-14,51.21126937866211,51.54929733276367,51.08920288085938,51.51173782348633,1784301.0,-0.009084280036927073,1.4499989843384617,-1.279998699947998,64.90071154780932,66.05299777109812,-0.4510608904995905,-0.934930285941519,-2.3122095360283197,-3.614051560979817,33.70616800483598,0.5915489196777273,0.4323338725299877,0.7685461044311523,-0.6374623682432414,2.174554577105546,0.0655418680939519,1.4715503407683528,-1.3020505172949228,36.02952598310391,-26.732575441481174,0.7030042363371982,3,-0.4460124969482422,-0.6666698455810476,-3.0234756469726562,-3.6525840759277344,0.6197166442871094,0,0.003116934891860268,-3.959990899636046,51.68075180053711,-1.1666632811283575,51.54929733276367,-1.217388232384788,51.54929733276367,0.003116934891860268
9606,2011-03-15,50.76995468139648,51.05164337158203,50.469482421875,50.59154891967773,2258759.0,-0.008617530918878402,-1.7555387032122698,-0.5937587283853439,56.44824236448283,66.66173807958177,0.1667663820216987,-0.4743014598040034,-1.8189602165110372,-3.1442269496570248,33.102059513394074,0.7417869567871094,0.5269808818945236,0.2995317459106346,-1.109491672291064,1.708555164112333,-0.4049799631902147,1.0040434550114838,-0.6912199109699131,19.277288301516833,-41.81705013414458,0.7045117091008496,3,0.2769927978515696,-0.22535514831541548,-2.089202880859368,-2.718311309814446,1.427227020263679,1,0.010726769979410244,1.4499989843384617,51.21126937866211,-3.959990899636046,51.68075180053711,-1.1666632811283575,51.54929733276367,0.010726769979410244
9607,2011-03-16,50.3755874633789,50.920188903808594,50.18779373168945,50.87323760986328,2278781.0,-0.007767728383694772,1.4761788072637227,-2.7894286691755443,55.74115036741995,65.73545398262684,0.7060363593041217,-0.033587573500177825,-1.3701160988591852,-2.719305598476197,32.35472119426077,0.7323951721191406,0.5560008895486774,-0.125351905822761,-1.4959845262443565,1.2452807145988345,-0.8106682160335623,0.5599644043880403,1.652580261230483,10.204107013677874,-51.810521396717704,0.6853163102107979,3,0.7323932647705149,0.16901206970216265,-1.666666030883782,-2.276994705200188,1.6244125366211009,2,0.02311274455237311,-1.7555387032122698,50.76995468139648,1.4499989843384617,51.21126937866211,-3.959990899636046,51.68075180053711,0.02311274455237311
9608,2011-03-17,50.18779373168945,50.73239517211914,49.86854553222656,50.685447692871094,2598281.0,-0.0037278717955590013,1.9206363536702542,1.000007665419744,53.036463550430355,64.43262513415527,0.9133332375816607,0.20307271848814423,-1.141315259091698,-2.4987410229743787,31.710320601310716,0.8638496398925781,0.6629026519279009,-0.3375587463378906,-1.6647953820460728,0.9896778893702916,-1.0011770641919782,0.3260595715161969,1.8035665130615328,14.782594871867289,-47.98502027312845,0.6636183178540908,3,0.7605628967285156,0.35680580139160867,-1.478872299194336,-2.0657272338867188,1.7746467590332031,3,0.033676311406385606,1.4761788072637227,50.3755874633789,-1.7555387032122698,50.76995468139648,1.4499989843384617,51.21126937866211,0.033676311406385606
9609,2011-03-18,50.86384963989258,50.99530410766602,50.52582168579102,50.55398941040039,2207106.0,0.013470524562554154,-1.5641068377850071,-0.6226419433223208,55.80952100896252,64.1125489992015,0.2388423197778451,-0.4073443070791569,-1.7610033759854389,-3.138062018296189,31.194757808511543,0.8075103759765696,0.7625369209968653,0.2835676193237333,-1.001479091582226,1.5686143302296927,-0.35895573612924636,0.926090974776713,1.0425980163574309,59.21779214206114,-2.9925182184170325,0.642523355452979,3,0.08450698852539062,-0.31925010681151633,-2.154928207397461,-2.7417831420898438,1.4929580688476634,4,0.022152443895157692,1.9206363536702542,50.18779373168945,1.4761788072637227,50.3755874633789,-1.7555387032122698,50.76995468139648,0.022152443895157692
9610,2011-03-21,50.79812240600586,51.17370986938477,50.7042236328125,51.06103134155274,2015619.0,-0.001292219019048968,-1.0833347439695618,-0.8484758950115953,61.684197381768165,63.194323438416575,0.3288474918295563,-0.2751146884661466,-1.6339693348674018,-3.030961406863625,30.91773641945369,0.46948623657227273,0.7471540593054584,0.16666660308838033,-1.063645306242698,1.3969785124194587,-0.44848935157715886,0.7818225577539195,1.0268091652832112,71.22297532303894,3.80149189411803,0.6151559546655377,3,0.15023422241210938,-0.2535228729247976,-2.089200973510742,-2.676055908203125,2.1032867431640625,0,0.01977820920828366,-1.5641068377850071,50.86384963989258,1.9206363536702542,50.18779373168945,1.4761788072637227,50.3755874633789,0.01977820920828366
9611,2011-03-22,50.67605590820313,51.00469589233398,50.59154891967773,50.78873062133789,2349177.0,-0.0024029726301123544,-1.933358612190581,0.4285693557747728,58.51061346951592,61.502728063873555,0.4101406240950496,-0.10051934488227943,-1.4531721206378592,-2.865112640236781,30.096202886593975,0.41314697265625,0.6982806612130119,0.007980346679694605,-1.178968603907279,1.1949292972666683,-0.5854941286137887,0.6014548219731779,1.0706202215234413,61.870398461453235,-8.453918392548587,0.5934744752934855,3,0.27230072021483664,0.028169631958000707,-1.967134475708015,-2.5023460388183665,2.6948356628417898,1,0.02279044992842727,-1.0833347439695618,50.79812240600586,-1.5641068377850071,50.86384963989258,1.9206363536702542,50.18779373168945,0.02279044992842727
9612,2011-03-23,50.38497543334961,50.76056289672852,50.30046844482422,50.56338119506836,2340444.0,-0.0057439449388246855,-1.648637371807582,1.5833700104954107,46.31828222208703,58.50649840925724,0.5796497219890071,0.21644898044221605,-1.1070458988924443,-2.5359957942895193,28.710976758359543,0.460094451904304,0.6839266494909495,-0.29248981475829794,-1.4666563442102287,0.8816767146936328,-0.8795730794842669,0.294593449967671,1.2865754724769616,39.568189722950265,-26.52039789933373,0.587083264725966,3,0.5633811950683594,0.31925010681152344,-1.1572751998901367,-1.7276973724365234,3.3896713256835938,2,0.03596719563171713,-1.933358612190581,50.67605590820313,-1.0833347439695618,50.79812240600586,-1.5641068377850071,50.86384963989258,0.03596719563171713
9613,2011-03-24,50.31924819946289,50.57276916503906,50.21596145629883,50.44131469726562,1841385.0,-0.0013045006635691303,-1.1714199486947336,0.6842071501881231,40.561226340493754,54.778934250329975,0.5057280350787678,0.33562009278044513,-0.9819665801321662,-2.4454217955291213,27.43930780573142,0.3568077087402344,0.5887900329610218,-0.3812217712402344,-1.5048221714087617,0.742378628928293,-0.943021971324498,0.1805784288440293,1.28018249141968,10.784329345037918,-50.06551552067891,0.5618002000842639,3,0.38967323303222656,0.3849773406982422,-0.9507026672363281,-1.6619701385498047,3.4553985595703125,3,0.03340176693170571,-1.648637371807582,50.38497543334961,-1.933358612190581,50.67605590820313,-1.0833347439695618,50.79812240600586,0.03340176693170571
9614,2011-03-25,50.13145446777344,50.48826217651367,50.037559509277344,50.4600944519043,1701551.0,-0.003732045656664962,1.341461964545824,2.6923028844652963,40.15150815659263,52.02902276241701,0.5036015024612368,0.5704074495305136,-0.741530539613322,-2.2409673967200803,26.667039879672107,0.4507026672363281,0.42916395150696474,-0.5802831649780273,-1.6744771792007143,0.5139108492446596,-1.1273801720893672,-0.03318615786668744,1.3987408167628956,8.264307418537058,-47.913854418117666,0.5470970071113426,3,0.38967323303222656,0.5727710723876953,-0.4084491729736328,-1.4741764068603516,3.8028182983398438,4,0.036523696397563254,-1.1714199486947336,50.31924819946289,-1.648637371807582,50.38497543334961,-1.933358612190581,50.67605590820313,0.036523696397563254
9615,2011-03-28,50.4600944519043,50.7042236328125,50.02816772460938,50.07511520385742,1507827.0,0.006555564517724655,-1.8235219143818153,-1.1714315562210538,39.84770212722079,50.18451829161012,0.06392406281710095,0.2688635691762755,-1.0244295295905914,-2.5349743771617383,25.685428710636977,0.6760559082031179,0.2690689962011277,-0.2600938796997099,-1.343162728983053,0.8229749695836333,-0.801628304341385,0.28144054494196524,1.0036348425396469,44.23085186588583,-6.4638330784502855,0.5415344246416721,3,0.06103324890136719,0.24413108825683594,-0.7370891571044922,-1.802816390991211,2.835681915283203,0,0.03758838102540185,1.341461964545824,50.13145446777344,-1.1714199486947336,50.31924819946289,-1.648637371807582,50.38497543334961,0.03758838102540185
9616,2011-03-29,50.59154891967773,50.67605590820313,50.29108047485352,50.31924819946289,1452021.0,0.002605117354639974,-1.3428670922810066,0.707312722948852,36.2902961586093,48.02331226840893,-0.10672152391872203,0.21420864894368918,-1.0925372733239413,-2.628880744933184,24.964039024011083,0.3849754333496094,0.08123101896273255,-0.17042331695557067,-1.1570340029690271,0.8161873690578858,-0.6637286599623025,0.3228820260511611,0.8083730242775218,76.92311698863827,30.680474787669823,0.49330534300672935,3,-0.07042121887206321,0.16431808471680398,-0.8685436248779226,-1.9342708587646413,2.507041931152351,1,0.04565703716957681,-1.8235219143818153,50.4600944519043,1.341461964545824,50.13145446777344,-1.1714199486947336,50.31924819946289,0.04565703716957681
9617,2011-03-30,50.610328674316406,50.87323760986328,50.41314697265625,50.610328674316406,2382938.0,0.0003712033934462067,-1.3333333333333333,0.0,36.63099716374768,46.200482669888636,-0.09912562332253572,0.2628922147104831,-1.0506838280694808,-2.6057238926367177,24.735058191857263,0.46009063720703125,-0.043482582067525755,-0.1859157562255831,-1.094638606546063,0.7228070940948967,-0.6402771813858266,0.2684456689346604,0.7283382131696925,68.88908951383533,27.19353183172319,0.45436142516024014,3,-0.009389877319328832,0.145538330078125,-0.8873233795166016,-1.9436607360839844,2.676055908203125,2,0.05454544495241431,-1.3428670922810066,50.59154891967773,-1.8235219143818153,50.4600944519043,1.341461964545824,50.13145446777344,0.05454544495241431
9618,2011-03-31,50.685447692871094,51.12676239013672,50.507041931152344,50.507041931152344,1764279.0,0.0014842626104660805,-5.947314403010606,100.0,35.59785518644577,43.954742022942334,-0.10753742441284686,0.19870035168469968,-1.060322302310027,-2.6381937021341884,23.879952011699636,0.619720458984375,-0.0967640207025795,-0.11126632690429972,-1.0197373402233865,0.797204686414787,-0.5655018335638431,0.34296917975524366,0.5944143404046258,59.829160734747475,21.50307623802246,0.4542355066595439,3,-0.08450889587401633,0.0704193115234375,-0.9624423980712891,-1.64788818359375,2.281688690185547,3,0.060948441944937315,-1.3333333333333333,50.610328674316406,-1.3428670922810066,50.59154891967773,-1.8235219143818153,50.4600944519043,0.060948441944937315
9619,2011-04-01,50.7042236328125,50.88262939453125,50.64788818359375,50.685447692871094,1550534.0,0.0003704404478219736,-4.00008125457057,0.10524290112897708,41.562444852684465,41.71899174193303,-0.16912256587776398,0.16392471416588705,-1.03111976029831,-2.613778268649739,22.593386412163525,0.2347412109375,-0.1180301670749202,-0.07699737548828267,-0.9804145338775996,0.8264197829010342,-0.5287059546829411,0.3747112037063758,0.5191857404212499,61.538247855828075,21.974793850456408,0.45170857919465995,4,-0.12675857543945312,0.05164337158203125,-0.9812183380126953,-1.6666641235351562,2.807514190673828,4,0.060555569264918674,-5.947314403010606,50.685447692871094,-1.3333333333333333,50.610328674316406,-1.3428670922810066,50.59154891967773,0.060555569264918674
9620,2011-04-04,50.920188903808594,50.920188903808594,50.71361541748047,50.82629013061523,1272036.0,0.004259315211293968,3.3999187487304487,5.001015847216957,52.70268971944416,41.073666880813946,-0.40895810044261793,-0.05017589111810139,-1.203780790545295,-2.779160649600442,21.257287106315047,0.21596527099609375,-0.10320398570329559,0.13615093231201314,-0.7687012567726015,1.0410031213966278,-0.3162751622302977,0.588577026854324,0.24902591578486977,75.28084758683316,31.78188280434145,0.45242609454230853,4,-0.3427238464355469,-0.15493202209472656,-1.11737060546875,-1.8262920379638672,2.281688690185547,0,0.059192315016711294,-4.00008125457057,50.7042236328125,-5.947314403010606,50.685447692871094,-1.3333333333333333,50.610328674316406,0.059192315016711294
9621,2011-04-05,50.65727615356445,50.920188903808594,50.63849639892578,50.77934265136719,1412510.0,-0.005163232028475018,-2.5294061417134666,-1.2999796871825138,55.319112153504754,42.07375909541592,-0.1664984998331107,0.17824369469167323,-0.8966990507811801,-2.4657807292315823,19.70806253156828,0.2816925048828125,-0.16346949536641375,-0.09906215667724894,-0.982511676633564,0.7843873632790661,-0.5407869166554065,0.3426626033009086,0.45991189453433634,34.21018869941733,-12.942666068022945,0.44172475997815813,4,-0.07981109619140625,0.10798072814941406,-1.0399045944213867,-1.4647865295410156,3.333332061767578,1,0.052085315555155276,3.3999187487304487,50.920188903808594,-4.00008125457057,50.7042236328125,-5.947314403010606,50.685447692871094,0.052085315555155276
9622,2011-04-06,50.94835662841797,51.12676239013672,50.62910842895508,50.77934265136719,941567.0,0.005746074344209262,-1.1200110504420178,-1.384605768930279,63.82249152460119,44.6583441158723,-0.41265415200781774,-0.1688216920036325,-1.1356849651937182,-2.7097363042486933,17.88402733954441,0.4976539611816406,-0.24496687133745354,0.22206535339355327,-0.5854421886389147,1.0295728954260213,-0.18168841762268073,0.6258191244097873,-1.0798110961914062,71.21189737528931,19.139712736986546,0.4037537710162348,4,-0.3708915710449219,-0.18309974670410156,-1.3309850692749023,-1.7558670043945312,3.098590850830078,2,0.04220419194468672,-2.5294061417134666,50.65727615356445,3.3999187487304487,50.920188903808594,-4.00008125457057,50.7042236328125,0.04220419194468672
9623,2011-04-07,50.73239517211914,50.9295768737793,50.62910842895508,50.87323760986328,872768.0,-0.004238830662859239,1.3703636828721468,-0.8333182864623302,47.13117347159645,45.43386248420606,-0.14742838086002052,-0.018127849211907687,-0.8621022140704824,-2.442929566946134,16.153900666236925,0.3192481994628906,-0.308042899000327,0.046949005126954546,-0.6618909477193213,0.7557889579732304,-0.3074709712961834,0.4013689815500925,-0.8386853027343761,20.75473144407736,-29.157228205955622,0.354419976423137,4,-0.15493011474609375,0.21596145629882812,-1.1150236129760742,-1.5399055480957031,3.0328636169433594,3,0.05034237791721652,-1.1200110504420178,50.94835662841797,-2.5294061417134666,50.65727615356445,3.3999187487304487,50.920188903808594,0.05034237791721652
9624,2011-04-08,50.64788818359375,51.00469589233398,50.51643371582031,50.89201736450195,901842.0,-0.001665740169347063,1.0799850495234862,1.7333495842474473,46.74798560568903,46.200560648480305,0.020158465830554917,-0.015776787374278456,-0.7000921553875656,-2.305303597037927,13.899496401785274,0.48826217651366477,-0.2872767400769263,0.014085197448729048,-0.5178613391324234,0.5460317340298815,-0.2518880708418507,0.2800584657393088,-0.7295172637939444,21.538307686538243,-24.61722210421785,0.26597326829057705,4,0.06103324890136719,0.30046844482421875,-1.0211267471313477,-1.4553985595703125,3.136150360107422,4,0.0457916071654525,1.3703636828721468,50.73239517211914,-1.1200110504420178,50.94835662841797,-2.5294061417134666,50.65727615356445,0.0457916071654525
9625,2011-04-11,51.37089157104492,51.45539855957031,50.6948356628418,50.77934265136719,2289750.0,0.014275094448762626,1.0,-2.423097957716768,61.93547203390593,49.05002463462438,-0.6258795277903886,-0.7654537426302426,-1.3246958462231717,-2.9725435132360047,12.4979682973193,0.8075103759765625,-0.21476726960654702,0.7291074752807631,0.15737842742933594,1.3008365231321903,0.443242951355046,1.0149719992064803,-1.4283528218383807,90.99998374934998,44.897686013196356,0.2858645239257142,4,-0.4366188049316406,-0.4225349426269531,-1.6103277206420898,-2.1784019470214844,2.3004722595214844,0,0.0416743059536091,1.0799850495234862,50.64788818359375,1.3703636828721468,50.73239517211914,-1.1200110504420178,50.94835662841797,0.0416743059536091
9626,2011-04-12,51.3145523071289,51.57746505737305,51.079811096191406,51.23943710327149,1407185.0,-0.0010967157118172421,-1.5238099844265387,0.12698054439576886,67.36838804127632,52.46529028768312,-0.5098087233601163,-0.7022261529973477,-1.1628313334068068,-2.8593026889584365,12.196123569818573,0.4976539611816406,-0.11931505025143707,0.6455383300781179,0.0008822351839228304,1.290194424972313,0.3232102826310239,0.9678663775252119,-1.3114991655078043,75.22101940368736,27.12347931118856,0.3223280474470971,4,-0.27229881286620383,-0.3661956787109304,-1.5539884567260671,-2.1220626831054616,2.4976539611816477,1,0.03677953332943806,1.0,51.37089157104492,1.0799850495234862,50.64788818359375,1.3703636828721468,50.73239517211914,0.03677953332943806
9627,2011-04-13,51.5399055480957,51.61502456665039,51.12676239013672,51.33333206176758,1269587.0,0.004391604931443416,1.7368072186110162,2.750088873089749,71.5231422813771,56.4569888537866,-0.6587044031747951,-0.8810511110088441,-1.274838020824582,-3.033362571234534,12.354714708938731,0.4882621765136719,-0.033607728091936906,0.8126756668090849,0.07588558562527226,1.5494657479928975,0.44428062621717856,1.1810707074009912,-1.4423876915294898,93.16223883551108,38.67822527971897,0.3683950405919081,4,-0.47417640686035156,-0.5915489196777344,-1.7582149505615234,-2.3474159240722656,2.1126747131347656,2,0.047549615024990555,-1.5238099844265387,51.3145523071289,1.0,51.37089157104492,1.0799850495234862,50.64788818359375,0.047549615024990555
9628,2011-04-14,51.87793350219727,51.97183227539063,51.3051643371582,51.40845108032226,2070573.0,0.0065585675896540074,1.02856612227366,2.2727138425174274,79.24524204047052,60.643966319096165,-0.9049551365189004,-1.144652717325009,-1.4980977856308186,-3.3116137493884708,13.194865535296394,0.666667938232429,0.07110533540042496,1.0661966323852639,0.21162600406844945,1.9207672607020783,0.6389113182268531,1.4934819465436746,-1.6590151088243275,93.54824336083709,31.845556926875545,0.4272853141584072,4,-0.633800506591804,-0.929576873779304,-1.9694833755493235,-2.605632781982429,1.4460105895996094,3,0.04180995330045101,1.7368072186110162,51.5399055480957,-1.5238099844265387,51.3145523071289,1.0,51.37089157104492,0.04180995330045101
9629,2011-04-15,51.99060821533203,52.2253532409668,51.81220626831055,52.0,1743938.0,0.002171919841988057,-1.2564273511396309,-0.020004550182006673,77.62705422054255,63.41334015255154,-0.9118583023132771,-1.231737142517808,-1.5577126590965378,-3.3654985360394534,13.872757381264211,0.41314697265625,0.18485747853072354,1.1225334167480483,0.1180775841459436,2.126989249350153,0.620305500446996,1.6247613330491006,-1.5963984337573152,84.66237637581752,19.892474960096152,0.5022279163010539,4,-0.6197147369384766,-0.9436588287353516,-2.023472785949707,-2.6995277404785085,1.0516471862792969,4,0.03413406064380542,1.02856612227366,51.87793350219727,1.7368072186110162,51.5399055480957,-1.5238099844265387,51.3145523071289,0.03413406064380542
9630,2011-04-18,51.802818298339844,51.88732528686523,51.33333206176758,51.78403854370117,1970463.0,-0.0036119969247986328,4.900018281907377,-1.9995938261575954,71.42860999196913,65.20328435682536,-0.6545318731587457,-1.0169586356305658,-1.3451943550097667,-3.1219626070195687,13.960213987639362,0.6572761535644531,0.3010620556856267,0.8845087051391616,-0.20233182445346642,1.9713492347317896,0.34108844034285113,1.427928969935472,-1.1888713016380805,63.114849632197455,-0.11288754550741231,0.5434202647963129,4,-0.43192481994628906,-0.7558689117431641,-1.502349853515625,-2.3192501068115163,0.9765243530273438,0,0.03824541425432093,-1.2564273511396309,51.99060821533203,1.02856612227366,51.87793350219727,1.7368072186110162,51.5399055480957,0.03824541425432093
9631,2011-04-19,51.83098602294922,51.859153747558594,51.55868530273438,51.74647903442383,1558308.0,0.0005437488834516557,3.2667316703230216,4.499898435913061,71.52320018941116,66.05891865291535,-0.5573069073450441,-1.0057298034113273,-1.3426506476863977,-3.092005386343331,14.238228375520373,0.30046844482421164,0.3949509371089093,0.8549299240112305,-0.2984088757724592,2.00826872379492,0.27826052411938207,1.4315993239030789,-1.023670276935654,64.10244835740254,1.5251184565544378,0.5766693998918452,4,-0.46009254455566406,-0.7840366363525391,-1.1760578155517578,-2.3474178314208913,1.4835662841796804,1,0.03550728914943502,4.900018281907377,51.802818298339844,-1.2564273511396309,51.99060821533203,1.02856612227366,51.87793350219727,0.03550728914943502
9632,2011-04-20,52.197181701660156,52.30046844482422,51.95305252075195,52.06572723388672,1447229.0,0.007065188351786267,1.0555455243082201,1.5555455243082201,74.17416977771259,69.06369602026159,-0.8132493625248429,-1.2956257984948962,-1.674457305983168,-3.401704479933791,15.220951667736275,0.469482421875,0.4482226748479192,1.1305152893066435,-0.10883693072025835,2.3698675093335453,0.5108391792931926,1.7501913993200944,-1.2197014562522028,89.62259450468164,25.594787730581885,0.6196761100134518,4,-0.7887306213378906,-1.1126747131347656,-1.4014081954956055,-2.713613510131829,0.7981224060058665,2,0.030940838451418262,3.2667316703230216,51.83098602294922,4.900018281907377,51.802818298339844,-1.2564273511396309,51.99060821533203,0.030940838451418262
9633,2011-04-21,52.0,52.38497543334961,51.83098602294922,52.38497543334961,797472.0,-0.003777631190648889,1.8780507139389016,-2.928583865351132,69.60232125462234,71.60306664792085,-0.4663949351410963,-1.0182778274699444,-1.438717394534791,-3.144251364541489,16.28892922636721,0.5539894104003906,0.5160012262955149,0.8492959976196275,-0.404515237667205,2.10310723290646,0.22239037997621125,1.4762016152630437,-0.8373014066737667,63.392967259378565,-0.9105187002216013,0.6269056176434166,4,-0.4600944519042969,-0.8732395172119141,-1.1737098693847656,-2.5164318084716726,1.5117378234863281,3,0.03178038963904739,1.0555455243082201,52.197181701660156,3.2667316703230216,51.83098602294922,4.900018281907377,51.802818298339844,0.03178038963904739
9634,2011-04-25,51.962440490722656,52.07511520385742,51.727699279785156,52.07511520385742,1176825.0,-0.0007222982553335422,5.166706165148796,0.29268026833401045,66.66666666666659,72.12875494044982,-0.24893458618085873,-0.881718312626198,-1.3534627243567385,-3.046626679220502,17.61304535308054,0.3474159240722656,0.5386225853101791,0.7201871871948242,-0.4867771158679943,1.9271514902576428,0.11670503566341495,1.3236693387262335,-0.6041776029926851,59.82146095864075,-2.9656748339623107,0.6034821515314076,4,-0.23004722595214844,-0.7558689117431641,-1.2159624099731445,-2.478872299194329,1.042255401611321,0,0.026201686991920825,1.8780507139389016,52.0,1.0555455243082201,52.197181701660156,3.2667316703230216,51.83098602294922,0.026201686991920825
9635,2011-04-26,52.35680770874024,52.45070266723633,51.98122024536133,51.98122024536133,1704000.0,0.0075894668205200855,-1.4999898433849967,-3.3333784744558304,76.08076148550549,73.09679643425305,-0.5461788143178481,-1.1875911921844917,-1.703044589545847,-3.381174131085835,18.874942052579662,0.4882621765136719,0.6508540995878676,1.019718742370614,-0.22592262117161965,2.2653601059128476,0.39689806059949717,1.6425394241417308,-0.8342708137111288,89.47386427297718,22.118858951812115,0.6228206817711169,4,-0.568075180053718,-1.11737251281739,-1.6103296279907298,-2.873239517211914,-0.253520965576179,1,0.013091854199442698,5.166706165148796,51.962440490722656,1.8780507139389016,52.0,1.0555455243082201,52.197181701660156,0.013091854199442698
9636,2011-04-27,52.90140914916992,52.9295768737793,52.30986022949219,52.40375518798828,2175156.0,0.010401731202927644,1.2372869684971597,1.3250015234922254,77.80755372434076,73.79506437236012,-0.9409653658272106,-1.63404950688615,-2.2074143712668572,-3.863531008128149,20.41151573484405,0.6197166442871094,0.7977509076673925,1.4488271713256822,0.07273802256882078,2.8249163200825436,0.7607825969472515,2.136871745704113,-1.2118024151435094,97.65635662482345,29.517351199636565,0.6880445743784316,4,-0.7840385437011719,-1.422536849975586,-2.15493106842041,-3.4178409576415945,-1.3333358764648438,2,-0.0023074337671901146,-1.4999898433849967,52.35680770874024,5.166706165148796,51.962440490722656,1.8780507139389016,52.0,-0.0023074337671901146
9637,2011-04-28,53.37089157104492,53.43661880493164,52.67605590820313,52.90140914916992,1860981.0,0.00887466760197575,1.5312571414061669,0.943391309013698,85.0374554981671,74.43864364543751,-1.2554307970517797,-1.9880413735039753,-2.615850500997283,-4.266957171886659,21.917888507709723,0.7605628967285085,0.8623586184656631,1.7802814483642564,0.21862328218166027,3.3419396145468525,0.9994523652729583,2.5611105314555545,-1.433290809067934,96.15387191031802,21.11140663213861,0.7808290830912977,4,-0.9859161376953125,-1.638498306274414,-2.544600486755371,-3.8873233795165945,-1.7652587890625,3,-0.0010556178144602857,1.2372869684971597,52.90140914916992,-1.4999898433849967,52.35680770874024,5.166706165148796,51.962440490722656,-0.0010556178144602857
9638,2011-04-29,53.7746467590332,53.91549301147461,53.26760482788086,53.3051643371582,1989314.0,0.007565082315531768,-1.3793113109747555,1.0,88.27590973235928,75.62184981341716,-1.5218856835525187,-2.264602464810011,-2.950490174599466,-4.59863913841518,23.286656493801928,0.64788818359375,0.9372735246735573,2.029576683044432,0.24911390795091393,3.8100394581379504,1.1393452954976766,2.9198080705911877,-1.5372423884652875,93.56217862766056,11.266342628793382,0.8902313875467582,4,-1.1502342224121094,-1.802816390991211,-2.9483556747436523,-4.291078567504876,-1.82159423828125,4,-0.014492752595092862,1.5312571414061669,53.37089157104492,1.2372869684971597,52.90140914916992,-1.4999898433849967,52.35680770874024,-0.014492752595092862
9639,2011-05-02,53.7746467590332,53.98122024536133,53.64319229125977,53.69953155517578,2639177.0,0.0,-2.599991874708194,0.15999577483099323,85.75424763616707,77.21358732943915,-1.388189526708544,-2.1320933251052168,-2.8820685574096956,-4.519987114512759,24.74898477494984,0.3380279541015554,0.9885568399753879,1.8760555267333956,-0.050062567119923074,3.8021736205867143,0.9129964798067363,2.839114573660055,-1.2016246602839473,89.67132568359375,8.12635012388742,0.9630590469266579,5,-1.0046939849853516,-1.7699527740478516,-3.068073272705078,-4.291078567504876,-1.6807479858398438,0,-0.004889087170111606,-1.3793113109747555,53.7746467590332,1.5312571414061669,53.37089157104492,1.2372869684971597,52.90140914916992,-0.004889087170111606
9640,2011-05-03,53.93427276611328,53.99060821533203,53.48356628417969,53.55868530273438,2368986.0,0.002968425023698762,1.0769411066143726,5.000152353867154,87.80497472122892,79.02267338853001,-1.3563026319678144,-2.1653526237570304,-2.970310022259781,-4.610178973709168,26.094501298403078,0.5070419311523438,0.9946876488467282,1.8849773406982422,-0.18509333919043058,3.955048020586915,0.8499420007539058,2.9200126806425786,-1.0796110380416124,96.64819177572299,13.71242462125214,1.0350353399443377,5,-1.0751190185546875,-1.9248847961425781,-3.321596145629883,-4.450704574584954,-1.5492973327636719,1,-0.017235364937809194,-2.599991874708194,53.7746467590332,-1.3793113109747555,53.7746467590332,1.5312571414061669,53.37089157104492,-0.017235364937809194
9641,2011-05-04,53.2957763671875,53.54929733276367,52.58216094970703,52.98591613769531,6032267.0,-0.011838416765062032,1.3678144817087408,0.8250015234922661,72.63930354376214,78.85213269586885,-0.5455446848304533,-1.3903344274272342,-2.2718253296786344,-3.907205397052408,27.0034472676418,1.35211181640625,0.9967361318724599,1.11455593109131,-0.917947211128002,3.147059073310622,0.09830435998165399,2.130807502200966,0.6948318481445312,50.666818339400244,-29.695808386016104,1.0162515711096571,5,-0.43662261962890625,-1.1549320220947266,-2.6830997467041016,-3.8122081756591726,-1.7558708190917969,2,-0.022374936726836325,1.0769411066143726,53.93427276611328,-2.599991874708194,53.7746467590332,-1.3793113109747555,53.7746467590332,-0.022374936726836325
9642,2011-05-05,53.09859085083008,53.671363830566406,52.95774459838867,53.13615036010742,2772728.0,-0.003699833829211685,-3.4705699605687657,-0.12121435958044025,66.33168445185743,78.48872860667275,-0.23137962294372727,-1.079126540340141,-2.0238789928147227,-3.64618464119183,27.680685292228034,0.7136192321777344,1.034717572087537,0.8098587036132798,-1.174979500523719,2.7946969077502786,-0.1825603984552231,1.8022778056817828,0.8920173645019531,36.66661249783324,-40.291984018241166,0.9924191020685011,5,-0.23943710327148438,-0.8967132568359375,-2.4600934982299805,-3.6150226593017507,-1.070423126220696,3,-0.02882407147912236,1.3678144817087408,53.2957763671875,1.0769411066143726,53.93427276611328,-2.599991874708194,53.7746467590332,-0.02882407147912236
9643,2011-05-06,53.28638458251953,53.86854553222656,53.13615036010742,53.40845108032226,1880897.0,0.0035366989722387387,-2.466672685415068,3.2499492179563414,66.99511480508252,78.52522284427451,-0.2430717573154908,-1.1233668741829206,-2.1467858277572773,-3.7749998331870103,28.476732085586864,0.7699546813964844,1.0834735967783686,0.869952964782712,-1.0196306883310982,2.759536617896522,-0.07483886177418952,1.8147447913396135,0.6760546874999989,50.0,-24.910742973573008,0.944791826556905,5,-0.30047035217285156,-1.0375595092773438,-2.6079816818237305,-3.802816390991204,-1.6807518005371094,4,-0.031541862216872496,-3.4705699605687657,53.09859085083008,1.3678144817087408,53.2957763671875,1.0769411066143726,53.93427276611328,-0.031541862216872496
9644,2011-05-09,52.96713638305664,53.2957763671875,52.920188903808594,53.28638458251953,1775781.0,-0.005991177708228657,1.2222021599539572,2.61536298009328,64.76189462830104,77.2675709712518,0.2611418816038338,-0.6550419370840785,-1.766536085401114,-3.410024805814089,29.432744463526706,0.37558746337890625,1.086421524295723,0.43474235534667827,-1.2738479878806288,2.1433326985739853,-0.4195528162669788,1.2890375269603354,0.9676973205566384,27.33332249956665,-47.04251032650707,0.8542951716136536,5,0.18309783935546875,-0.7136154174804688,-2.28873348236084,-3.483568191528313,-1.9624404907226634,0,-0.01914552931408009,-2.466672685415068,53.28638458251953,-3.4705699605687657,53.09859085083008,1.3678144817087408,53.2957763671875,-0.01914552931408009
9645,2011-05-10,53.51173782348633,53.60563278198242,52.96713638305664,53.05164337158203,2552273.0,0.01028187433980099,-1.0298453161287193,-1.4411810393241644,68.8421099447736,76.27141055129988,-0.11443858690703479,-1.0867513178269377,-2.2549608775730334,-3.905868078007842,29.84253970904736,0.6384963989257812,1.1382747295696234,0.8723014831542955,-0.7977095312602245,2.5423124975688154,0.037295975947031934,1.707306990361559,0.3960424250488259,72.2627499125195,-3.271626096126255,0.8350055072072614,5,-0.22535324096679688,-1.2582168579101562,-2.845071792602539,-4.028169631958001,-2.1126785278320312,1,-0.02649585133956678,1.2222021599539572,52.96713638305664,-2.466672685415068,53.28638458251953,-3.4705699605687657,53.09859085083008,-0.02649585133956678
9646,2011-05-11,53.20187759399414,53.624412536621094,53.023475646972656,53.52112579345703,2132343.0,-0.005790509560991808,1.2857059945879672,-0.6938753513361137,61.407253345622344,73.64583253435048,0.2710266527994065,-0.6621990039244139,-1.8741123153148322,-3.549755936385097,30.100722995889267,0.6009368896484375,1.2119946998493845,0.4680749893188505,-1.0966931872037549,2.032843165841456,-0.3143090989424522,1.2504590775801532,0.679390268564454,29.70282294071744,-42.229849258480115,0.7823840882613033,5,0.08450698852539062,-0.9483566284179688,-2.5305166244506836,-3.718309402465813,-1.6338043212890625,2,-0.015354761854058152,-1.0298453161287193,53.51173782348633,1.2222021599539572,52.96713638305664,-2.466672685415068,53.28638458251953,-0.015354761854058152
9647,2011-05-12,53.99060821533203,54.15023422241211,53.09859085083008,53.09859085083008,2494443.0,0.014825240329993994,-1.357898878278459,-2.7941187013824993,69.92477987613498,71.60681810588112,-0.4699755391885816,-1.3258946669663914,-2.5866745187711047,-4.288527992613773,30.527580047651483,1.0516433715820312,1.2450359675564613,1.134270477294919,-0.4206365500718192,2.6891775046616573,0.3568169636115499,1.9117239909782882,-1.408447265625,87.02275398590164,13.431133409262713,0.7774535136833693,5,-0.6244106292724609,-1.6572742462158203,-3.319247245788574,-4.507040023803704,-2.1126747131347585,3,-0.04539127726552239,1.2857059945879672,53.20187759399414,-1.0298453161287193,53.51173782348633,1.2222021599539572,52.96713638305664,-0.04539127726552239
9648,2011-05-13,54.04694747924805,54.17840576171875,53.79342651367188,53.95305252075195,1523802.0,0.001043501189897933,1.157885733835061,0.10526135727023525,70.7865031767032,69.9437353881629,-0.5404623078432138,-1.2768709488894388,-2.588836464903622,-4.296022946053661,30.473595588192616,0.3849792480468679,1.2301142553203732,1.0821590423583984,-0.48790907405589934,2.652227158772696,0.297124984151246,1.8671931005655509,-1.4334250640869115,89.55201707525605,13.631209708123649,0.7850340582071506,5,-0.6666641235351562,-1.6995277404785156,-3.37558650970459,-4.5633792877197195,-2.4131431579589844,4,-0.037352336233490324,-1.357898878278459,53.99060821533203,1.2857059945879672,53.20187759399414,-1.0298453161287193,53.51173782348633,-0.037352336233490324
9649,2011-05-16,53.7652587890625,53.99060821533203,53.69013977050781,53.99060821533203,1967801.0,-0.005211925988858224,1.6666892372278836,-2.400016250914114,64.36781788111679,67.33960685037266,-0.2908291361128619,-0.9016405878468987,-2.2660240037090347,-3.9628838655603076,30.005121388687648,0.3568077087402344,1.132054033621344,0.711737823486331,-0.8267882945924399,2.250263941565102,-0.057525235553057996,1.48100088252572,-1.0891410400390598,65.89140451048257,-7.971546900288928,0.7692630590393871,5,-0.3849754333496094,-1.4178390502929688,-3.002347946166992,-4.281690597534173,-2.431926727294922,0,-0.04016768552259642,1.157885733835061,54.04694747924805,-1.357898878278459,53.99060821533203,1.2857059945879672,53.20187759399414,-0.04016768552259642
9650,2011-05-17,53.78403854370117,54.0,53.56807327270508,53.63380432128906,1450317.0,0.0003492916255150025,-2.0666124991536328,-0.666672309306971,60.08583878071618,65.94477743225644,-0.3723134596496749,-0.8056900705474845,-2.2377706428674884,-3.932430323340199,30.59855017029297,0.4319267272949219,0.9690838878959909,0.6314565658569364,-0.8207058517038561,2.083618983417729,-0.0946246429234634,1.3575377746373363,-1.0478292741699207,65.85358603240871,-4.793128856524234,0.7260812087803973,5,-0.2347412109375,-1.3474178314208984,-2.955399513244629,-4.3004703521728445,-2.9671363830566406,1,-0.05167597537527591,1.6666892372278836,53.7652587890625,1.157885733835061,54.04694747924805,-1.357898878278459,53.99060821533203,-0.05167597537527591
9651,2011-05-18,53.671363830566406,53.82159423828125,53.54929733276367,53.81220626831055,1399410.0,-0.0020949470546585136,2.411849054800086,-0.937485717187619,53.73835191110765,64.54551826106203,-0.22435186510808336,-0.5776878676652188,-2.089602473435356,-3.7684287720934577,31.20918873709362,0.2722969055175781,0.8410675183189156,0.4267629623413072,-0.9006685688192491,1.7541944935018634,-0.23695280323897094,1.0904787279215853,-0.8774667013476574,53.04362571405357,-13.78272261996647,0.6637157655802768,5,-0.12206649780273438,-1.0422554016113281,-2.7300491333007812,-4.187795639038079,-2.2535247802734375,2,-0.04233737272049731,-2.0666124991536328,53.78403854370117,1.6666892372278836,53.7652587890625,1.157885733835061,54.04694747924805,-0.04233737272049731
9652,2011-05-19,53.81220626831055,53.89671325683594,53.64319229125977,53.802818298339844,1097909.0,0.0026241635705170907,1.8421322727563512,-0.06665583272392406,50.500011172299196,62.71272896853055,-0.2830928991905992,-0.6232893667528003,-2.203480373783421,-3.855404923991813,31.261289463643134,0.25352096557616477,0.6835088725094494,0.4868541717529311,-0.766732471635656,1.7404408151415183,-0.13993914994136247,1.1136474934472247,-0.9629287937917965,41.79071896772316,-20.759233531953157,0.6267933216942937,5,-0.262908935546875,-1.1596221923828125,-2.816901206970215,-4.3286380767822195,-2.3380279541015696,3,-0.041703047528215076,2.411849054800086,53.671363830566406,-2.0666124991536328,53.78403854370117,1.6666892372278836,53.7652587890625,-0.041703047528215076
9653,2011-05-20,53.65258026123047,53.94366073608398,53.46479034423828,53.86854553222656,1307394.0,-0.002966353140850142,1.6153798074920416,-23.004469727752944,48.44123718973562,60.89932258646773,-0.0738225733773703,-0.35153140987102205,-2.0181887471072883,-3.6434933629683712,31.461286710969617,0.478870391845696,0.6185800980735578,0.24459915161132528,-0.8487777045169764,1.337976007739627,-0.3020892764528256,0.7912875796754761,-0.7501376552237176,35.08716910664138,-23.039370326663246,0.5466884280641505,5,-0.07980918884277344,-0.9107952117919922,-2.6455373764038086,-4.169012069702141,-1.849761962890625,4,-0.03307663397347471,1.8421322727563512,53.81220626831055,2.411849054800086,53.671363830566406,-2.0666124991536328,53.78403854370117,-0.03307663397347471
9654,2011-05-23,53.32394409179688,53.60563278198242,53.258216857910156,53.45539855957031,1452554.0,-0.006125263087692678,-1.6428612884503773,0.6086833645387738,42.528728117691955,57.975613494569764,0.34726840158883476,0.0888926472283984,-1.6714143883619172,-3.263352111343494,31.754766936954336,0.3943634033203125,0.5938790693907521,-0.1521121978759723,-1.0109101885710032,0.7066857928190586,-0.5815111932234913,0.2772867974715467,-0.37046295956164954,8.860707416665054,-42.55926881481719,0.42939899534751624,5,0.276996612548821,-0.568075180053718,-2.2276992797851634,-3.8403759002685547,-1.502349853515632,0,-0.03169570067057026,1.6153798074920416,53.65258026123047,1.8421322727563512,53.81220626831055,2.411849054800086,53.671363830566406,-0.03169570067057026
9655,2011-05-24,53.04225540161133,53.47417831420898,52.98591613769531,53.44601058959961,2239269.0,-0.005282592932372543,1.1224608241439697,3.071445153801675,46.59949467505396,56.330306975617724,0.6206226462446267,0.44751043016499636,-1.359351648610243,-2.9314234152137004,31.323599370704912,0.48826217651366477,0.5437094200669748,-0.4680732727050767,-1.1811482070539157,0.24500166164376225,-0.8246107398794962,-0.11153580553065723,1.1361503601074219,5.882493517666642,-43.74771020288243,0.3565374671744183,5,0.5399055480957031,-0.28638648986816406,-1.833333969116211,-3.3896732330322266,-1.0985946655273509,1,-0.03221814998070083,-1.6428612884503773,53.32394409179688,1.6153798074920416,53.65258026123047,1.8421322727563512,53.81220626831055,-0.03221814998070083
9656,2011-05-25,52.77934265136719,52.95774459838867,52.45070266723633,52.88262939453125,1321452.0,-0.004956666119370068,3.00006018838966,0.25581527182026037,45.79208244378901,53.6488961498015,0.9133435123144622,0.7386819857014615,-1.0542666024343248,-2.6186897191083744,30.074893211377084,0.591552734375,0.5192631410202466,-0.7248826980590835,-1.461599870189616,0.011834474071449108,-1.0932412841243533,-0.3565241119938136,1.3752133178710935,22.012673429235864,-28.048746967405872,0.36835858606526656,5,0.5352115631103516,0.089202880859375,-1.5704212188720703,-2.8450698852539062,-0.7605628967285156,2,-0.03718198052759991,1.1224608241439697,53.04225540161133,-1.6428612884503773,53.32394409179688,1.6153798074920416,53.65258026123047,-0.03718198052759991
9657,2011-05-26,53.3145523071289,53.492958068847656,52.6009407043457,52.6009407043457,1899854.0,0.01014051386158843,-1.5000080184317017,-6.909033830698705,50.34012101380374,51.377075909479345,0.30413316936240875,0.20979122541437079,-1.5275016986594707,-3.097461888445025,28.38618727499913,0.8920173645019531,0.4339010842030717,-0.18685607910156676,-0.9261462324550891,0.5524340742519556,-0.5565011557783279,0.1827889975751944,0.7718495300293071,57.861614329151244,7.4705276405358845,0.3696450766767616,5,-0.08920097351073508,-0.361499786376946,-2.105630874633782,-2.6713600158691335,-1.539905548095696,3,-0.03557590141448708,3.00006018838966,52.77934265136719,1.1224608241439697,53.04225540161133,-1.6428612884503773,53.32394409179688,-0.03557590141448708
9658,2011-05-27,52.99530410766602,53.34272384643555,52.86384963989258,52.86384963989258,2499555.0,-0.005988012384007035,-6.285780615206036,0.18421010429308013,50.340121013803916,49.81844292422235,0.512402555781911,0.4929322692114866,-1.1426567709611177,-2.729206610752513,26.17311609172083,0.47887420654296875,0.4042546738646209,-0.4671371459960838,-1.2276391623972174,0.29336487040504977,-0.8473881541966506,-0.08688613779551702,1.0256697626953084,47.154493027435066,-5.89906152333198,0.38025100820056673,5,0.23004722595214133,-0.042251586914069605,-1.7488250732421946,-2.314554214477546,-0.88262939453125,4,-0.028703029807446767,-1.5000080184317017,53.3145523071289,3.00006018838966,52.77934265136719,1.1224608241439697,53.04225540161133,-0.028703029807446767
9659,2011-05-31,53.51173782348633,53.52112579345703,53.10798263549805,53.3145523071289,2210940.0,0.009744895788712071,2.8260823485771818,1.5000290191526138,50.0,48.697794170809445,-0.04891938291412856,-0.04659687028475901,-1.6079349282389614,-3.1898343532735964,23.88390138558,0.5258216857910085,0.262754969600671,0.06244201660156534,-0.6843021549516521,0.8091861881547828,-0.3109300691750434,0.4358141023781741,0.4464251987500063,99.12296644749738,46.495792099505394,0.37337208577660724,5,-0.3145561218261719,-0.558685302734375,-2.1784048080444336,-2.7887344360351562,-1.1831016540527273,1,-0.031935414446518706,-6.285780615206036,52.99530410766602,-1.5000080184317017,53.3145523071289,3.00006018838966,52.77934265136719,-0.031935414446518706
9660,2011-06-01,53.00469589233398,53.35211181640625,52.93896865844727,53.28638458251953,1731584.0,-0.00947534039774367,-1.0000000000000344,-1.428546555493204,47.712431027737516,48.02824740599055,0.37542719328537544,0.4081592916972383,-1.0524556839034673,-2.6271194065933585,21.751586139443734,0.5727691650390554,0.08878530828397402,-0.39812107086182635,-1.133395935203346,0.3371537934796933,-0.7657585030325862,-0.030483638691066517,0.8931687157023589,51.75460166426049,-3.6165171169847667,0.3676374321707613,6,0.19248580932617898,0.07511711120606179,-1.5352134704589773,-2.2816925048828054,-1.2018775939941335,2,-0.022320695065507157,2.8260823485771818,53.51173782348633,-6.285780615206036,52.99530410766602,-1.5000080184317017,53.3145523071289,-0.022320695065507157
9661,2011-06-02,52.10328674316406,53.14553833007813,51.98122024536133,52.9295768737793,1851077.0,-0.017006213015558158,-1.17543522032752,2.9333450699456214,28.662428623182024,45.60184934497752,1.1521766277813654,1.2813446612902837,-0.10814983202457285,-1.6759131252152386,21.532006286618852,1.164318084716804,-0.055525208712744245,-1.239905738830565,-2.177338726194506,-0.3024727514666239,-1.708622232512539,-0.7711892451485909,1.7366913872402705,7.9268821359651405,-41.646034687015,0.4687164936819716,6,0.8591537475585938,0.9765262603759766,-0.589202880859375,-1.3474197387695312,-0.3568077087402344,3,-0.0030636456365399356,-1.0000000000000344,53.00469589233398,2.8260823485771818,53.51173782348633,-6.285780615206036,52.99530410766602,-0.0030636456365399356
9662,2011-06-03,51.56807327270508,51.91549301147461,51.37089157104492,51.70891952514648,1511661.0,-0.010272163310872218,-1.0350957220852162,0.17045617177652678,24.712617735279736,42.9653360722602,1.4925396527425647,1.7876713259925765,0.4740093803213341,-1.0942588298307072,21.425465379148886,0.7323951721191406,-0.19374581860969897,-1.6985933303833036,-2.9253392976448254,-0.4718473631217819,-2.3119663140140645,-1.0852203467525428,2.1603793845966734,9.170242925394422,-33.885496868765614,0.6133729836307596,6,0.9201889038085938,1.2065753936767578,0.23004817962646484,-0.5727691650390625,0.6103324890136719,4,0.008740029505274416,-1.17543522032752,52.10328674316406,-1.0000000000000344,53.00469589233398,2.8260823485771818,53.51173782348633,0.008740029505274416
9663,2011-06-06,51.60563278198242,51.7558708190918,51.41783905029297,51.45539855957031,1603464.0,0.0007283481211082243,-2.000016927634363,-1.0666540274091865,26.814494826260002,41.21931015098999,1.26736214126133,1.7051624806897507,0.48691888659090665,-1.0827385771168991,21.07762037051786,0.3380317687988281,-0.2988439088680579,-1.5769962310791001,-3.010850084698305,-0.14314237745989544,-2.293923157888699,-0.8600693042695013,1.9342149884187805,10.917006551694163,-28.041880668062667,0.7169269268096021,6,0.8403759002685547,1.169015884399414,0.4530515670776367,-0.19718170166015625,0.42253494262696023,0,0.003275107152833634,-1.0350957220852162,51.56807327270508,-1.17543522032752,52.10328674316406,-1.0000000000000344,53.00469589233398,0.003275107152833634
9664,2011-06-07,51.95305252075195,52.17840576171875,51.68075180053711,51.7652587890625,2257907.0,0.006732205769809374,-1.7894798738440156,1.2500063479166137,31.638419375866363,39.55696845108026,0.787885889099158,1.3469327096446122,0.20109985236271655,-1.3814086280460671,20.86975229156319,0.5727729797363281,-0.4017286600441139,-1.1788722991943388,-2.7130240876204965,0.35527948923181896,-1.9459481934074176,-0.4117964049812599,1.4132787537007445,29.383959257939985,-5.917932091982664,0.7670758942130805,6,0.49295616149902344,0.8215961456298828,0.34506893157958984,-0.3051643371582031,-0.03755950927734375,1,0.003072431447970425,-2.000016927634363,51.60563278198242,-1.0350957220852162,51.56807327270508,-1.17543522032752,52.10328674316406,0.003072431447970425
9665,2011-06-08,52.09389877319336,52.16901397705078,51.59624481201172,52.0,2010401.0,0.002711029393030362,3.692344953669703,0.5000101566150034,34.269670187376335,38.27670042258996,0.5569359855373577,1.1535630077236902,0.1141663534271089,-1.478038423874196,20.308941572647715,0.5727691650390625,-0.4909988796069271,-0.9671340942382827,-2.557395899868901,0.6231277113923355,-1.7622649970535917,-0.1720031914229736,1.1127973249867154,40.740907928196165,7.3658404873669525,0.7951309028153075,6,0.3521099090576172,0.6807498931884766,0.2934246063232422,-0.41314697265625,-0.22535324096679688,2,0.004506043927759107,-1.7894798738440156,51.95305252075195,-2.000016927634363,51.60563278198242,-1.0350957220852162,51.56807327270508,0.004506043927759107
9666,2011-06-09,52.38497543334961,52.685447692871094,51.859153747558594,52.037559509277344,1808903.0,0.005587538406820691,-1.3466678222621866,3.6998984359130613,36.18181764460812,36.70355560379044,0.22801344452443573,0.841281076563348,-0.12274147157370408,-1.7152608409850814,19.396450638990988,0.8262939453125,-0.5271383392226312,-0.6352123260498033,-2.251984930559992,0.9815602784603854,-1.4435986283048976,0.17317397620529107,0.6748563026596557,77.14268302945709,42.98016949517255,0.808386302255096,6,0.06103324890136719,0.38967323303222656,0.04929542541503906,-0.6995296478271484,-0.7699508666992188,3,-0.011113055417014683,3.692344953669703,52.09389877319336,-1.7894798738440156,51.95305252075195,-2.000016927634363,51.60563278198242,-0.011113055417014683
9667,2011-06-10,51.5399055480957,52.29108047485352,51.5399055480957,52.140846252441406,1455962.0,-0.016131913363767958,-1.4999968260618646,-1.7297442710792441,31.942228172373746,34.659345288075976,0.8882896904617965,1.5740384650813937,0.7671888867242487,-0.8228029669677639,17.98658521660481,0.8450698852539062,-0.5918615504237366,-1.3577470779418945,-3.035182604694093,0.3196884488103038,-2.19646484131799,-0.5190293145657989,1.384810974716416,9.629667525338855,-23.407288344198918,0.8387177633760989,6,0.9061031341552734,1.2347431182861328,0.9600934982299805,0.1455402374267578,0.488262176513679,4,0.004008029974664096,-1.3466678222621866,52.38497543334961,3.692344953669703,52.09389877319336,-1.7894798738440156,51.95305252075195,0.004008029974664096
9668,2011-06-13,52.02816772460938,52.3286361694336,51.624412536621094,51.68075180053711,1394831.0,0.009473478294562465,-2.0612133221679922,-0.5781201399072059,39.21873948630312,33.46142745322078,0.2776051921136897,0.9768640560469422,0.3279640771858041,-1.2590075061058172,16.448289416160865,0.7887306213378977,-0.6272578917665399,-0.7685459136962791,-2.3970327150104183,0.85994088761786,-1.5827893143533487,0.04569748696079046,0.7722428020613634,42.622803424610254,6.258061559090535,0.8142434006570708,6,0.33333396911620383,0.7464809417724538,0.5023479461669851,-0.29108047485352273,-0.04694747924805398,0,0.0028876288303019138,-1.4999968260618646,51.5399055480957,-1.3466678222621866,52.38497543334961,3.692344953669703,52.09389877319336,0.0028876288303019138
9669,2011-06-14,51.60563278198242,52.48826217651367,50.39436721801758,52.41314697265625,6033119.0,-0.008121272785608813,3.3725539397849977,-2.324344207394021,38.32059335784567,32.417889934343904,0.4484883058530471,1.2957429802798117,0.7950322408466235,-0.7957887963423147,15.568871118800399,2.0938949584960938,-0.7429652244228819,-1.0830995559692411,-2.727499857309688,0.5613007453712058,-1.905299706639461,-0.2608994052990212,1.0804162282382563,52.86874805400662,12.12572240270287,0.8222001506702219,6,0.1643199920654297,0.6807537078857422,1.0117368698120117,0.1314544677734375,0.9014091491699219,1,0.008187767882084529,-2.0612133221679922,52.02816772460938,-1.4999968260618646,51.5399055480957,-1.3466678222621866,52.38497543334961,0.008187767882084529
9670,2011-06-15,51.00469589233398,51.44601058959961,50.81690216064453,51.14553833007813,2754410.0,-0.011644792578887952,-1.436374917823296,0.17441481446490648,36.324175019798744,33.269195089523535,0.8223715095528163,1.7684517716896053,1.427475319548087,-0.1612975355767574,14.912742777666166,0.7887306213378906,-0.861993858741684,-1.545069313049325,-3.2676313250480646,0.17749269894941477,-2.4063503190486912,-0.6837883070499586,1.4835662841796946,26.63933812082361,-15.792470498999947,0.8612810059993693,6,0.5352115631103587,1.2816905975341868,1.6971817016601634,0.7323913574218821,1.4929580688476634,2,0.01785712282381291,3.3725539397849977,51.60563278198242,-2.0612133221679922,52.02816772460938,-1.4999968260618646,51.5399055480957,0.01785712282381291
9671,2011-06-16,51.3990592956543,51.45539855957031,50.79812240600586,51.079811096191406,1966736.0,0.007731903826125874,2.043461365222076,-2.2667045854660373,34.91123762498226,34.40237507726826,0.3549332061413537,1.2597105279260035,1.0783259923482262,-0.5179734784589627,14.270737745243098,0.6572761535644531,-1.0239166280634393,-1.037090682983397,-2.747877924011952,0.6736965580451582,-1.8924843034976746,-0.18169706246911943,1.089202880859375,47.981971280847944,7.1920323501755234,0.8553936205142787,6,0.14084815979003906,0.8873271942138672,1.3708934783935547,0.3380279541015625,1.0798149108886719,3,0.009134140643931143,-1.436374917823296,51.00469589233398,3.3725539397849977,51.60563278198242,-2.0612133221679922,52.02816772460938,0.009134140643931143
9672,2011-06-17,51.56807327270508,51.88732528686523,51.530517578125,51.74647903442383,2511803.0,0.00328826985098285,-1.8148605134069078,-0.5588309096774965,38.484839531342125,35.69908004449961,0.20776828375450407,0.963342523846876,0.9480384355197486,-0.6461354216866795,13.227707172025344,0.4882659912109304,-1.1473751722329126,-0.7558700561523466,-2.3787645647874456,0.8670244524827524,-1.567317310469896,0.0555771981652029,0.7107994079589872,56.053721793689945,15.40506827981234,0.8114472543175506,6,-0.028165817260742188,0.7183132171630859,1.2018795013427734,0.1784038543701172,0.8169021606445312,4,0.0009104721383912384,2.043461365222076,51.3990592956543,-1.436374917823296,51.00469589233398,3.3725539397849977,51.60563278198242,0.0009104721383912384
9673,2011-06-20,51.87793350219727,52.00939178466797,51.26760482788086,51.55868530273438,2078561.0,0.006008761038124755,1.5483746256823525,-1.7894500513171399,36.36361899691939,36.224102224616615,-0.06638517533952637,0.5414750495076603,0.6882658324704707,-0.9094787686306276,12.661465831919244,0.7417869567871094,-1.098089075715123,-0.3572774887084904,-1.8642204657105168,1.149665488293536,-1.1107489772095036,0.3961939997925228,0.2124886322021453,70.85199179452832,36.04673063587185,0.7534714885010146,6,-0.3380260467529368,0.40845298767089133,0.9718322753906179,-0.051643371582038355,0.28168869018553977,0,0.002895917633375822,-1.8148605134069078,51.56807327270508,2.043461365222076,51.3990592956543,-1.436374917823296,51.00469589233398,0.002895917633375822
9674,2011-06-21,51.63380432128906,52.06572723388672,51.63380432128906,52.01877975463867,1926053.0,-0.0047058385796703295,-1.243898572122197,-1.2058812986175005,38.03278229960966,36.64222579264254,0.14270303872669388,0.6877523639312955,0.9834028653924065,-0.6100348471601507,12.504568921134918,0.43192291259765625,-0.9750667500985557,-0.51689968109131,-1.9547480729811255,0.9209487107985055,-1.2358238770362178,0.20202451485359774,-1.2394371032714844,65.9260596758904,31.89064251273173,0.718924195944908,6,-0.09389686584472656,0.5633792877197266,1.2300472259521484,0.2065715789794922,0.7793426513671875,1,0.006728458780811186,1.5483746256823525,51.87793350219727,-1.8148605134069078,51.56807327270508,2.043461365222076,51.3990592956543,0.006728458780811186
9675,2011-06-22,51.33333206176758,51.84037780761719,51.27699661254883,51.671363830566406,1432745.0,-0.005819293454571106,-1.5000126958332276,0.8780606228757717,42.49082368452975,37.34322646374494,0.36201272418247044,0.8997632974159444,1.309135008272726,-0.25003616982056087,13.074523841745018,0.5633811950683594,-0.8768554471411107,-0.7319257736206026,-2.1496630392767244,0.6858114920355192,-1.44079440644866,-0.023057140792545283,-0.9055376434326163,42.222121909748864,4.6823914304994645,0.7088686328280597,6,0.10798263549804688,0.8638515472412109,1.5305194854736328,0.6901435852050781,1.042255401611321,2,0.022864478541398503,-1.243898572122197,51.63380432128906,1.5483746256823525,51.87793350219727,-1.8148605134069078,51.56807327270508,0.022864478541398503
9676,2011-06-23,50.81690216064453,51.00469589233398,50.18779373168945,51.00469589233398,2692001.0,-0.010060322998352134,7.6999939060315805,0.5555505399884683,42.647075297324605,38.53265392207282,0.7069647202985578,1.3298141084747783,1.8471608970035476,0.3263700897199939,14.622382854725629,1.145538330078125,-0.8364600302253393,-1.150233650207518,-2.6301565618424405,0.3296892614274043,-1.8901951060249829,-0.41027219439005336,1.2488250732421875,33.50003757955185,-7.313127459253096,0.7399614558174616,6,0.5211257934570312,1.2488250732421875,2.1760568618774414,1.206573486328125,1.11737060546875,3,0.03307466077376864,-1.5000126958332276,51.33333206176758,-1.243898572122197,51.63380432128906,1.5483746256823525,51.87793350219727,0.03307466077376864
9677,2011-06-24,51.41783905029297,51.58685302734375,50.89201736450195,50.99530410766602,2956440.0,0.011825531744314777,-1.2089535948386159,-2.2499949216925454,48.344365515557506,39.54661236976774,0.09710322216436396,0.6108110632398791,1.267983276603971,-0.20898789621085,15.455119088602354,0.7699508666992188,-0.8101208431582378,-0.45446109771728516,-1.8085687528951198,0.8996465574605494,-1.131514925306206,0.2225927298716357,0.6103295135498072,65.49994007584975,20.041543437251164,0.6770538275889187,6,-0.07981109619140625,0.64788818359375,1.6713638305664062,0.6056365966796875,-0.30046844482421875,4,0.02063554548086266,7.6999939060315805,50.81690216064453,-1.5000126958332276,51.33333206176758,-1.243898572122197,51.63380432128906,0.02063554548086266
9678,2011-06-27,51.47417831420898,51.74647903442383,51.3051643371582,51.3051643371582,2099754.0,0.0010957143465499808,-4.22222723784589,0.3999999999999899,45.54972114412442,40.34984879046539,-0.05149922480779878,0.45815993858798976,1.2236092595876968,-0.20115368852770388,16.245659577357323,0.441314697265625,-0.8179031381814781,-0.3220655441284279,-1.5778989005536843,0.9337678122968285,-0.9499822223410561,0.3058511340842003,0.5171827529907347,68.50000710964457,20.140470954004797,0.6279166782126295,6,-0.34741783142089133,0.5915489196777415,1.6267623901367259,0.549297332763679,-0.4413146972656179,0,0.01769425271018288,-1.2089535948386159,51.41783905029297,7.6999939060315805,50.81690216064453,-1.5000126958332276,51.33333206176758,0.01769425271018288
9679,2011-06-28,51.802818298339844,51.82159423828125,51.44601058959961,51.68075180053711,2663352.0,0.006384560082237423,3.7060201228401404,0.7222272378459204,47.38616160889539,41.57895841147613,-0.3902677700199817,-0.005346522234660256,0.9073676466443814,-0.4954417295185607,16.75194265398471,0.3755836486816406,-0.7127975330751042,0.0920204162597642,-0.8706962576323178,1.0547370901518462,-0.38933792068627326,0.5733787532058017,0.15247142214965947,97.727225511582,46.40446546909807,0.4813583369460402,6,-0.6760578155517578,0.09389495849609375,1.3544597625732422,0.2206573486328125,-2.5915489196777344,1,0.006887731319714874,-4.22222723784589,51.47417831420898,-1.2089535948386159,51.41783905029297,7.6999939060315805,50.81690216064453,0.006887731319714874
9680,2011-06-29,51.82159423828125,51.95305252075195,51.492958068847656,51.79342651367188,1826156.0,0.00036245016310254563,2.1612455114931985,0.23075721116279063,44.68083267243079,42.664468972303744,-0.31400125176787697,-0.12364121338053025,0.9075178400359363,-0.49290115397234047,17.54477265952993,0.4600944519042969,-0.6931035231222182,0.1699514389038086,-0.579859543287391,0.9197624210950082,-0.20495405219179474,0.5448569299994119,-1.6338005065917969,92.55303056496784,42.65822016924674,0.3749054910956,6,-0.6948337554931641,0.03286552429199219,1.3568105697631836,0.20188140869140625,-1.7183074951171875,2,0.011415178229658096,3.7060201228401404,51.802818298339844,-4.22222723784589,51.47417831420898,-1.2089535948386159,51.41783905029297,0.011415178229658096
9681,2011-06-30,51.94366073608398,52.09389877319336,51.83098602294922,51.87793350219727,1593027.0,0.0023555141364708376,-2.2941879361437723,2.33342361863497,54.41478507944283,44.434462922092706,-0.3919049838338964,-0.27223740873190394,0.8052780459222078,-0.590176204797082,17.9831471775984,0.2723045349121094,-0.6298548858363802,0.29999923706053977,-0.432774386073028,1.0327728601941075,-0.06638757450624411,0.6663860486273236,-1.7205618286132776,87.49976195463749,31.168657746963703,0.3663868115667848,6,-0.802814483642571,-0.08920097351073508,1.2253541946411204,0.07981491088867898,-3.4272270202636648,3,0.008315292398998642,2.1612455114931985,51.82159423828125,3.7060201228401404,51.802818298339844,-4.22222723784589,51.47417831420898,0.008315292398998642
9682,2011-07-01,52.01877975463867,52.04694747924805,51.60563278198242,51.70891952514648,1449891.0,0.001446163352566865,1.4102670944622693,4.714335461405654,49.887153470363145,45.93707786358645,-0.442948698781926,-0.32871261704633525,0.739462016898166,-0.6404149935498964,17.759251496149744,0.441314697265625,-0.4924261516035031,0.3525829315185547,-0.39791022945964016,1.1030760924967495,-0.022663648970542738,0.7278295120076521,-1.7208488525390635,90.47600622938451,31.072033560974816,0.375246580489096,7,-0.8779335021972656,-0.1643199920654297,1.072770118713379,0.004695892333984375,-2.666667938232422,4,-0.001624547690737721,-2.2941879361437723,51.94366073608398,2.1612455114931985,51.82159423828125,3.7060201228401404,51.802818298339844,-0.001624547690737721
9683,2011-07-05,51.7746467590332,51.93427276611328,51.64319229125977,51.88732528686523,1235507.0,-0.004693170365721588,1.8181784606292708,-0.3636430787412895,52.12264241337149,47.50261787622665,-0.2402752037842646,-0.07511971975331733,0.9966096909273006,-0.3697201692649088,17.52325621386467,0.37558746337889914,-0.3734012177745285,0.09999923706054403,-0.6514281802425259,0.851426654363614,-0.2757144715909945,0.47571294571208256,-1.4048771420898447,50.72421102213849,-9.113723054826735,0.37571370865153575,7,-0.6338005065917969,0.07981300354003906,1.3145551681518555,0.24882888793945312,-3.4553985595703125,1,-0.012694942306869073,1.4102670944622693,52.01877975463867,-2.2941879361437723,51.94366073608398,2.1612455114931985,51.82159423828125,-0.012694942306869073
9684,2011-07-06,52.11267471313477,52.12206649780274,51.59624481201172,51.59624481201172,1509957.0,0.006528831682325098,-1.0363719631553174,-4.583214841898924,64.89896710070059,49.99241158913453,-0.562371225324263,-0.4222236566789732,0.6770035045816556,-0.674603151596493,17.912380437813862,0.5258216857910227,-0.28336764259911007,0.43004608154297586,-0.3370591457330079,1.1971513088189596,0.04649346790498754,0.8135986951809642,-1.6739399299414117,98.50712782793771,33.04588297626238,0.3835526136379911,7,-0.957744598388679,-0.25821495056153054,0.9765272140502859,-0.08919906616211648,-3.164318084716804,2,-0.020720699947478494,1.8181784606292708,51.7746467590332,1.4102670944622693,52.01877975463867,-2.2941879361437723,51.94366073608398,-0.020720699947478494
9685,2011-07-07,52.3286361694336,52.3755874633789,51.87793350219727,52.33802795410156,2766231.0,0.0041441253493057495,10.777286268847,-0.01818598157763097,63.12996718626244,52.26828846568317,-0.6954337108157205,-0.6531867125608741,0.46963954471540603,-0.8600253034768528,18.056279861757965,0.4976539611816264,-0.1943579247825724,0.6342706680297923,-0.16580394276175525,1.4343452788213398,0.23423336263401495,1.0343079734255696,-1.7889014833636736,93.9755261869817,25.216709800016147,0.40003730539577403,7,-0.6948337554931712,-0.5586833953857493,0.7464809417724538,-0.3051605224609446,-2.6666641235351634,3,-0.05957286524108607,-1.0363719631553174,52.11267471313477,1.8181784606292708,51.7746467590332,1.4102670944622693,52.01877975463867,-0.05957286524108607
9686,2011-07-08,51.802818298339844,52.30986022949219,51.64319229125977,52.20657348632813,2520536.0,-0.01004837713314799,1.1846194232283478,42.99025182781557,53.01209301232794,52.786924854213225,-0.016825716419994308,-0.1825797665928448,0.9805653061243191,-0.3122627930467843,19.176075045279234,0.6854438781738281,-0.11248755308026404,0.1375606536865206,-0.596346217363255,0.8714675247362962,-0.22939278183837075,0.5045140892114119,-1.1162153900852019,26.506118453255255,-42.04800357002149,0.36695343552488846,7,0.03755760192871094,-0.1361522674560547,1.335679054260254,0.30046844482421875,-1.474182128906243,4,-0.032807704503410084,10.777286268847,52.3286361694336,-1.0363719631553174,52.11267471313477,1.8181784606292708,51.7746467590332,-0.032807704503410084
9687,2011-07-11,51.74647903442383,51.97183227539063,51.21126937866211,51.27699661254883,2015087.0,-0.0010875714057013708,-1.5312571414062142,-1.1627898187864727,48.19588708326344,53.08094329189534,0.10173177184342563,-0.11591400539981578,1.0059156128713127,-0.22688727703555855,20.097922069047,0.7605628967285227,-0.042231078237996655,0.07089271545410014,-0.6613988268343292,0.8031842577425294,-0.29525305569011095,0.43703848659831124,-0.9247573617592479,45.96764945825812,-21.374790684113876,0.36614577114421354,7,0.04694938659667969,-0.3098583221435547,1.2746477127075195,0.3568077087402344,-1.4553985595703054,0,-0.062420581629423766,1.1846194232283478,51.802818298339844,10.777286268847,52.3286361694336,-1.0363719631553174,52.11267471313477,-0.062420581629423766
9688,2011-07-12,52.17840576171875,52.41314697265625,51.56807327270508,51.70891952514648,1721892.0,0.008346978100820968,-1.2499936521478592,1.0000081253250281,57.10784948270881,54.161130833430164,-0.24562514496984988,-0.5649747211163003,0.5343638016555303,-0.6259218611025261,20.86758887720275,0.8450736999511719,0.08483730011931812,0.4953075408935561,-0.2550715857130754,1.2456866675001876,0.12011797759024034,0.8704971041968719,-1.2323748257970237,80.46879215399997,12.41235436918781,0.3751895633033144,7,-0.3661975860595703,-0.7417850494384766,0.4530496597290039,-0.0751190185546875,-1.971832275390618,1,-0.054165969696721605,-1.5312571414062142,51.74647903442383,1.1846194232283478,51.802818298339844,10.777286268847,52.3286361694336,-0.054165969696721605
9689,2011-07-13,52.02816772460938,52.45070266723633,51.91549301147461,52.43192672729492,1750434.0,-0.002879314438916647,1.4255447889564083,-0.8600017875569502,59.438773659506325,55.80090205421634,-0.06711781552150597,-0.40207284593866177,0.6424139923348449,-0.4443808566058749,20.18444847872104,0.5352096557617188,0.1374232975036307,0.32394275665284056,-0.44090634978135057,1.0887918630870317,-0.05848179656425856,0.7063673098699397,-0.9354251850142035,65.90902095965095,-5.191584239650709,0.3824245532170966,7,-0.19718170166016336,-0.5915470123291087,0.5821609497070241,0.0751190185546804,-2.4507026672363352,2,-0.0712867603713857,-1.2499936521478592,52.17840576171875,-1.5312571414062142,51.74647903442383,1.1846194232283478,51.802818298339844,-0.0712867603713857
9690,2011-07-14,51.91549301147461,52.3286361694336,51.81220626831055,52.0,1560651.0,-0.002165648302880352,-2.548365113688536,0.20930056782215536,66.76216030592104,57.17283263493613,0.06736088222169201,-0.2294277757889276,0.7055757364039295,-0.30089047924923307,19.514642907136245,0.516429901123054,0.2067446902739789,0.16572818756103658,-0.5289944648802418,0.860450840002315,-0.18163313865960617,0.5130895137816793,-0.6597952565624894,56.81819580806993,-18.25216221927917,0.3473613262206401,7,-0.08450698852539062,-0.47887229919433594,0.6948356628417969,0.18779373168945312,-2.8450698852539062,3,-0.0571531966844816,1.4255447889564083,52.02816772460938,-1.2499936521478592,52.17840576171875,-1.5312571414062142,51.74647903442383,-0.0571531966844816
9691,2011-07-15,51.86854553222656,52.140846252441406,51.492958068847656,51.84976577758789,1944371.0,-0.0009043057577757807,1.2999993228923332,-0.22222723784588994,58.2758958841164,58.10491512535316,0.11458229761716865,-0.15336737463194083,0.7220276591425829,-0.22578615767911003,18.939485445128653,0.64788818359375,0.24273301088832966,0.095306396484375,-0.5810042688043637,0.7716170617731137,-0.24284893615999437,0.43346172912874437,-0.4694471878355344,53.03037764303961,-22.290116666342307,0.33815533264436903,7,-0.03755950927734375,-0.43192481994628906,0.7417831420898438,0.2347412109375,-2.2910804748535156,4,-0.042541649542826576,-2.548365113688536,51.91549301147461,1.4255447889564083,52.02816772460938,-1.2499936521478592,52.17840576171875,-0.042541649542826576
9692,2011-07-18,51.61502456665039,51.73708724975586,51.03286361694336,51.64319229125977,2021477.0,-0.004887759295634342,5.5218681551614495,-1.4998984359134395,52.41159488445622,58.13702095547369,0.3406283107997652,0.10946367551102298,0.9478352312440563,0.050655285034928,19.287279087588345,0.8356819152832031,0.29020826512738296,-0.16056213378906392,-0.834194885249012,0.5130706176708841,-0.49737850951903795,0.1762542419409101,0.8356781005859375,41.05973450136947,-33.67258978389733,0.33681637572997497,7,0.12675857543945312,-0.2769966125488281,0.9953041076660156,0.4882621765136719,-1.6619720458984375,0,-0.02492275084661988,1.2999993228923332,51.86854553222656,-2.548365113688536,51.91549301147461,1.4255447889564083,52.02816772460938,-0.02492275084661988
9693,2011-07-19,52.02816772460938,52.04694747924805,51.41783905029297,51.63380432128906,1595583.0,0.008004319700080753,1.9130588380760603,-14.000541711806038,53.749958738646875,56.89824224857883,-0.036622239765236486,-0.3076190101903933,0.5051539697579557,-0.3315349526511753,19.148587461957135,0.6291084289550781,0.2796150673458868,0.24506931304932067,-0.4366705567882363,0.9268091828868776,-0.09580062186945781,0.5859392479680992,0.39417816162108466,70.1986665877458,-1.557832030669374,0.3408699349187795,7,-0.28638458251953836,-0.6901397705078196,0.5821609497070241,0.2065753936767507,-1.849761962890632,1,-0.03338743849198089,5.5218681551614495,51.61502456665039,1.2999993228923332,51.86854553222656,-2.548365113688536,51.91549301147461,-0.03338743849198089
9694,2011-07-20,51.98122024536133,52.2441291809082,51.82159423828125,52.15962219238281,1422840.0,-0.0009023473495463064,1.432444302921832,-0.45237957051653277,52.63160542710052,55.73175760867195,-0.011490932286228883,-0.24591782332019818,0.5317006982263592,-0.2543429276550597,18.9812807383993,0.4225349426269531,0.287735098427234,0.1807510375976591,-0.5026741721899839,0.8641762473853021,-0.1609615672961624,0.5224636424914806,0.4133359954833935,73.18851032886892,3.8948099525122615,0.34171260489382244,7,-0.23943710327148438,-0.6431922912597656,0.5868549346923828,0.3145561218261719,-2.41314697265625,2,-0.03414015197520415,1.9130588380760603,52.02816772460938,5.5218681551614495,51.61502456665039,1.2999993228923332,51.86854553222656,-0.03414015197520415
9695,2011-07-21,52.507041931152344,52.58216094970703,52.09389877319336,52.15962219238281,1518051.0,0.010115608739253101,-1.0392409903450912,-1.9473988068509847,58.19673677889287,56.30782913829027,-0.5692020879167643,-0.716009786449888,-0.026389081969369954,-0.7527024125535604,18.19056611491619,0.6009407043457031,0.31770733415198293,0.6478872299194336,-0.06746777799673964,1.3632422378356068,0.290209725961347,1.0055647338775202,-1.4741783142089844,95.15141367856818,26.99736992966588,0.357677503958087,7,-0.6995296478271484,-1.1220645904541016,-0.47887229919433594,-0.2206554412841797,-2.5727691650390625,3,-0.05579398050304529,1.432444302921832,51.98122024536133,1.9130588380760603,52.02816772460938,5.5218681551614495,51.61502456665039,-0.05579398050304529
9696,2011-07-22,52.49765396118164,52.610328674316406,52.2253532409668,52.57276916503906,913983.0,-0.00017879449356550392,4.125003173958307,-0.21620879724180336,57.10308739353907,57.29751806165424,-0.5038742897982047,-0.605280984208818,-0.04005434400976782,-0.7070822584191134,16.29081883866017,0.3849754333496094,0.2651526043653689,0.5544616699218778,-0.027888442848549744,1.1368117826923054,0.26328661353666405,0.8456367263070916,-1.4338043975830104,92.857229223042,26.389661393767113,0.29117505638521507,7,-0.6760578155517578,-1.098592758178711,-0.5845069885253906,-0.21126747131347656,-1.6431922912597585,4,-0.06528350462089483,-1.0392409903450912,52.507041931152344,1.432444302921832,51.98122024536133,1.9130588380760603,52.02816772460938,-0.06528350462089483
9697,2011-07-25,52.47887420654297,52.6948356628418,52.13145446777344,52.13145446777344,1899960.0,-0.0003577255976535687,-2.24323077936623,-4.625158701945051,61.19408234222622,57.75154393493394,-0.4137936590553508,-0.5301146875666376,-0.07044838701551015,-0.6545103579917679,15.308014370421667,0.5633811950683594,0.20439309792486426,0.4826301574707017,-0.091467699983653,1.0567280149250564,0.1955812287435279,0.7696790861978755,-1.3531654785156277,83.08832974366481,14.025010496345828,0.28704892872717624,7,-0.6150245666503906,-1.0375595092773438,-0.5657272338867188,-0.1924877166748047,-1.9154930114746094,0,-0.05528718351980533,4.125003173958307,52.49765396118164,-1.0392409903450912,52.507041931152344,1.432444302921832,51.98122024536133,-0.05528718351980533
9698,2011-07-26,52.38497543334961,52.56338119506836,52.18779373168945,52.39436721801758,1307394.0,-0.0017892680552520357,1.1621538529108197,-0.027032962206557307,54.69256599516673,57.224187527785105,-0.32129957460428926,-0.38417977270889736,-0.029644641343523404,-0.5390164521191139,14.52193555257531,0.37558746337890625,0.22354685438334343,0.3431915283203111,-0.20021421331045275,0.8865972699510749,0.07148865750492917,0.614894399135693,-1.1651190892334,64.51608675709325,-0.7888001726147849,0.2717028708153806,7,-0.5211257934570312,-0.9436607360839844,-0.4718284606933594,-0.09858894348144531,-1.380279541015632,1,-0.04642405370012703,-2.24323077936623,52.47887420654297,4.125003173958307,52.49765396118164,-1.0392409903450912,52.507041931152344,-0.04642405370012703
9699,2011-07-27,52.15962219238281,52.685447692871094,52.06572723388672,52.13145446777344,2817032.0,-0.004301867837153361,-6.764840837396043,-2.999187652315191,47.096775039053796,55.03914472035541,-0.08419227311818389,-0.13778965180517133,0.14798130107231344,-0.29855660113889826,13.812723073555306,0.619720458984375,0.267826010917652,0.09999809265136861,-0.43371628000853235,0.6337124653112696,-0.16685909367858187,0.3668552789813191,-0.8512670891430645,14.925083526865029,-44.82183553080036,0.2668571863299493,7,-0.2957725524902344,-0.7183074951171875,-0.2464752197265625,0.12676429748535156,-1.4835662841796804,2,-0.03798371896477026,1.1621538529108197,52.38497543334961,-2.24323077936623,52.47887420654297,4.125003173958307,52.49765396118164,-0.03798371896477026
9700,2011-07-28,52.41314697265625,52.94835662841797,51.64319229125977,52.15962219238281,4212288.0,0.004860556300395613,-1.0291977296585706,9.000541711809317,61.56580902976566,55.40469062542755,-0.2902209614934179,-0.3633538202067115,-0.1519142514092522,-0.5329483597086622,13.511511976564162,1.305164337158196,0.24577360267146986,0.32394523620605753,-0.21970052207961288,0.8675909944917279,0.05212235706322588,0.5957681153488892,-1.0216030358403785,58.992929815485205,-4.753887065232611,0.2718228791428335,7,-0.42253684997558594,-0.8450717926025391,-0.5446014404296875,-0.12676048278808594,-2.0751190185546875,3,-0.054281680537813126,-6.764840837396043,52.15962219238281,1.1621538529108197,52.38497543334961,-2.24323077936623,52.47887420654297,-0.054281680537813126
9701,2011-07-29,52.3755874633789,52.59154891967773,51.70891952514648,52.09389877319336,2388795.0,-0.0007166047346278681,1.4736968712079992,1.1110893770688857,62.007149669818986,56.47086337935674,-0.19352502138332284,-0.3075442578177032,-0.15848562547881073,-0.4818272958645693,13.423248244720428,0.88262939453125,0.2245851320378236,0.2647893905639549,-0.28873946891241786,0.8183182500403277,-0.011975039174231483,0.5415538203021413,-0.859498511234861,56.11516889235646,-9.472435986566403,0.276764429738188,7,-0.1924896240234304,-0.8075122833251882,-0.5563383102416921,-0.08920097351073508,-2.131458282470696,4,-0.04661169097096218,-1.0291977296585706,52.41314697265625,-6.764840837396043,52.15962219238281,1.1621538529108197,52.38497543334961,-0.04661169097096218
9702,2011-08-01,51.93427276611328,52.73239517211914,51.5399055480957,52.73239517211914,2389541.0,-0.008425961762704492,1.9882374308751907,-2.833349132619277,45.35712109296787,55.538325863170186,0.33283896468670804,0.13398421545365125,0.22811972248980794,-0.034776930502673054,13.153867434344857,1.1924896240234375,0.17594112882620294,-0.17229995727539205,-0.730060362971038,0.38546044842025395,-0.45118016012321505,0.10658024557243095,1.0140838623046875,28.000065002424044,-34.23022603566451,0.2788802028478242,8,0.3098583221435547,-0.014085769653320312,-0.23239517211914062,0.2488269805908203,-0.8450698852538991,0,-0.02079187863194587,1.4736968712079992,52.3755874633789,-1.0291977296585706,52.41314697265625,-6.764840837396043,52.15962219238281,-0.02079187863194587
9703,2011-08-02,51.11737060546875,51.79342651367188,51.11737060546875,51.68075180053711,2631935.0,-0.015729538840824064,-1.3999945831386902,0.7058831963981016,36.18235860587427,53.71063177192283,1.1252945571853488,0.947709700002946,0.9848380817129225,0.7831688816612115,13.080267416475621,0.8169021606445312,0.14997336068152833,-0.9563383102416978,-1.6558802010079887,-0.2567964194754069,-1.3061092556248397,-0.6065673648585559,1.802817001342774,0.0,-59.21350980511761,0.3497709453831445,8,0.9154930114746094,0.8732395172119141,0.5845069885253906,1.0657291412353516,-0.03755950927734375,1,-0.010837595984272363,1.9882374308751907,51.93427276611328,1.4736968712079992,52.3755874633789,-1.0291977296585706,52.41314697265625,-0.010837595984272363
9704,2011-08-03,51.03286361694336,51.1549301147461,50.54460144042969,51.12676239013672,3001383.0,-0.0016531951374735288,7.125028565624088,0.1666700522050011,36.494260924789685,51.29924556591136,1.1858331500656263,0.998358479756817,1.0175329775164954,0.8661397600094602,13.578060150879937,0.6103286743164134,0.1600846109319889,-0.9868547439575224,-1.8264029398561306,-0.1473065480589142,-1.406628841906823,-0.5670806460082218,1.8152113098144511,20.31247520352943,-37.58454785036764,0.41977409794930315,8,0.7136154174804688,0.7136154174804688,0.563380241394043,1.1502361297607422,-1.1830978393554688,2,-0.0005519526558573906,-1.3999945831386902,51.11737060546875,1.9882374308751907,51.93427276611328,1.4736968712079992,52.3755874633789,-0.0005519526558573906
9705,2011-08-04,49.21126937866211,51.079811096191406,49.21126937866211,50.610328674316406,5196348.0,-0.035694533074888346,-1.671140134422162,14.899654682104408,23.649925064136255,47.58222752931105,2.783469153207207,2.7135583693831933,2.7741608435317175,2.683086107241593,14.952385674308877,1.8685417175292969,0.08623067843793564,-2.652580642700194,-4.150231593592984,-1.1549296918074035,-3.401406118146589,-1.9037551672537987,3.4985971389160113,0.0,-56.0955249530575,0.7488254754463947,8,1.8685436248779297,1.8685436248779297,2.3004674911499023,2.971830368041992,0.21596145629882812,3,0.0297652661277652,7.125028565624088,51.03286361694336,-1.3999945831386902,51.11737060546875,1.9882374308751907,51.93427276611328,0.0297652661277652
9706,2011-08-05,50.10328674316406,50.30046844482422,48.95774459838867,49.59624481201172,4162446.0,0.01812628236915037,1.979178833506843,-0.36241632697577403,36.69420988131015,44.860019478098145,1.6942628626539928,1.7788927902521081,1.834678721110933,1.7986072402454951,16.140025770871198,1.3427238464355469,0.03357142063816809,-1.6755867004394531,-3.368015044306766,0.016841643427859765,-2.521800872373113,-0.8293725285057931,2.326692003300778,30.348296415772786,-26.506996839175393,0.846214171933658,8,0.8497638702392578,0.8497638702392578,1.3873233795166016,2.079813003540039,-0.854461669921875,4,0.00468514594942282,-1.671140134422162,49.21126937866211,7.125028565624088,51.03286361694336,-1.3999945831386902,51.11737060546875,0.00468514594942282
9707,2011-08-08,48.51643371582031,50.197181701660156,48.43192672729492,49.66197204589844,4491212.0,-0.0316716353455645,-1.685712793309383,-2.2592575873847034,24.383590003873408,41.49235547906556,2.97252733071835,3.279492802102368,3.337394952575437,3.3901447444912733,16.95802049170804,1.7652549743652344,-0.1345577966989282,-3.1009374618530288,-5.3358891986453045,-0.865985725060753,-4.218413330249163,-1.9834615934568944,3.5663216158369124,2.5139667974357556,-50.478418546705115,1.117475868396137,8,2.173707962036133,2.173707962036133,2.9812192916870117,3.666666030883789,0.9295768737792969,0,0.03561052065796266,1.979178833506843,50.10328674316406,-1.671140134422162,49.21126937866211,7.125028565624088,51.03286361694336,0.03561052065796266
9708,2011-08-09,49.35211181640625,49.3896713256836,47.3051643371582,48.76056289672852,4941707.0,0.017224639912340356,5.253509037954146,-0.5163938247595643,32.80097942870319,39.90393374458217,1.8566406291675506,2.3412567893799405,2.4358478884488406,2.567056636372172,18.784354948056016,2.0845069885253977,-0.2952574644660757,-2.1239446640014634,-4.558067755148144,0.3101784271452175,-3.3410062095748003,-0.9068831184281265,2.2925440827274954,53.17070173891406,2.6200933649313427,1.21706154557334,8,0.7746486663818359,0.7746486663818359,2.145541191101074,2.8309879302978516,1.0704231262207031,1,0.03519790745561702,-1.685712793309383,48.51643371582031,1.979178833506843,50.10328674316406,-1.671140134422162,49.21126937866211,0.03519790745561702
9709,2011-08-10,48.31924819946289,49.3145523071289,48.20657348632813,49.023475646972656,4839147.0,-0.020928458356264334,-1.383834736112086,-1.1904804895822056,24.3087522554042,35.76426076965312,2.5562787515379526,3.248566238122052,3.372833751660501,3.5958373250963973,20.77152465766624,1.145538330078118,-0.5143047881968457,-2.971362304687503,-5.766709747663384,-0.1760148617116215,-4.3690360261754435,-1.5736885831995622,2.7178788809942773,26.865662591548666,-17.297896077398196,1.3976737214879424,8,1.6995315551757812,1.8075122833251953,3.1784048080444336,3.863851547241211,2.3755874633789062,2,0.05713174355140738,5.253509037954146,49.35211181640625,-1.685712793309383,48.51643371582031,1.979178833506843,50.10328674316406,0.05713174355140738
9710,2011-08-11,48.94835662841797,49.32394409179688,48.01877975463867,48.27230072021485,5055023.0,0.01301983065543788,-1.206350639384552,-0.9599965332134303,29.764448838642693,32.18173845507797,1.5466509583057402,2.514699838665109,2.669527050068396,2.967312228570947,22.753572983893715,1.3051643371582102,-0.7073790915772662,-2.193897056579587,-5.15937651395901,0.7715824007998364,-3.676636785269295,-0.7111573278898788,1.566295667977343,54.85894694479503,16.158555296711647,1.4827397286897106,8,1.0704231262207031,1.1784038543701172,2.556338310241699,3.234743118286133,1.2676048278808594,3,0.018415514049078263,-1.383834736112086,48.31924819946289,5.253509037954146,49.35211181640625,-1.685712793309383,48.51643371582031,0.018415514049078263
9711,2011-08-12,49.66197204589844,49.97183227539063,48.90140914916992,49.19248962402344,2598494.0,0.014578945374974284,-1.0357150630073917,0.6944431905385348,35.119046179615964,31.04417457581664,0.45553324613101864,1.7152386387688807,1.9175353828306214,2.26038475839011,23.971227678150708,1.0704231262207102,-0.8592615424057328,-1.369952964782712,-4.385425713399371,1.6455197838339473,-2.8776893390910416,0.13778340952561763,0.40335193620367704,81.49355317394888,46.408255217717254,1.5077363743083307,8,-0.11267662048339844,0.46478843688964844,2.039905548095703,2.521127700805664,0.5164337158203125,4,-0.004726779893487687,-1.206350639384552,48.94835662841797,-1.383834736112086,48.31924819946289,5.253509037954146,49.35211181640625,-0.004726779893487687
9712,2011-08-15,50.3286361694336,50.3755874633789,49.671363830566406,50.04694747924805,1688345.0,0.01342403646232615,2.7499466783129045,0.5999983749350125,39.756772831525325,31.441331712000093,-0.5172351862448252,0.9984512961594163,1.236704639394631,1.6090008241043776,24.44178188815622,0.7136154174804616,-1.0827649516368751,-0.6389694213867116,-3.65694995428278,2.3790111115093566,-2.1479596878347493,0.870020845061326,-3.0234718322753977,98.47085264749522,64.3361747622986,1.5089902664480341,8,-1.0985889434814524,-0.20187568664551492,1.424884796142571,1.8544635772705007,-0.9201850891113423,0,-0.021455202810506946,-1.0357150630073917,49.66197204589844,-1.206350639384552,48.94835662841797,-1.383834736112086,48.31924819946289,-0.021455202810506946
9713,2011-08-16,50.29108047485352,50.52582168579102,49.74647903442383,50.30046844482422,1663850.0,-0.0007462092645158513,2.3877507026721534,-0.033327465027126135,40.51478376719323,31.888056472267152,-0.6808092250747819,0.9477898571860592,1.2581543881114214,1.6628229274198105,25.412341739895467,0.7793426513671946,-1.3291311303182738,-0.5896707534789982,-3.578985107102646,2.3996436001446497,-2.0843279302908186,0.9049864233328222,-2.924507675170908,90.63672577547986,51.83849810286015,1.4946571768118226,8,-1.098592758178718,-0.1643199920654368,1.323944091796868,1.8920192718505788,-1.0798110961914134,1,-0.016803573859910714,2.7499466783129045,50.3286361694336,-1.0357150630073917,49.66197204589844,-1.206350639384552,48.94835662841797,-0.016803573859910714
9714,2011-08-17,50.20657348632813,50.89201736450195,50.02816772460938,50.38497543334961,3004578.0,-0.0016803573859910381,-2.2280564207465865,19.003250711106677,38.60328133447455,33.549540502304744,-0.8111373663323889,0.9407612099316012,1.314041292342985,1.7662685909020936,26.568353902846965,0.863849639892571,-1.513019315460113,-0.5854454040527273,-3.5424003264477975,2.371509518342343,-2.0639228652502624,0.8930320571448078,-2.713630731201178,76.14384985701072,38.251883546110776,1.4784774611975355,8,-1.107982635498054,-0.07981300354004617,1.4178409576415945,1.9765262603759695,-0.8169021606445312,2,0.004301457783364437,2.3877507026721534,50.29108047485352,2.7499466783129045,50.3286361694336,-1.0357150630073917,49.66197204589844,0.004301457783364437
9715,2011-08-18,49.57746505737305,50.06572723388672,49.03286361694336,49.43661880493164,3622385.0,-0.012530399612441179,-1.1782177421301174,-0.7894883144097649,36.38023944424045,33.51465489818589,-0.13926677566751522,1.4115086208321372,1.902088667582504,2.405602285656144,28.624170544981276,1.1737098693847727,-1.6271543284798113,-1.0680749893188448,-3.9567728351726075,1.8206228565349178,-2.5124239122457297,0.37627393360804007,-1.880577825683595,33.962278613944115,-1.5574656059450476,1.444348922926882,8,-0.47887420654296875,0.5492954254150391,2.056338310241699,2.6056346893310547,0.5727691650390625,3,0.022537872885910692,-2.2280564207465865,50.20657348632813,2.3877507026721534,50.29108047485352,2.7499466783129045,50.3286361694336,0.022537872885910692
9716,2011-08-19,49.0704231262207,49.962440490722656,49.01408386230469,49.37089157104492,3041640.0,-0.010227266169530291,-3.590892303146698,-2.1333080548182655,36.148940480411994,34.821916062245734,0.23004777437027002,1.7377199571635487,2.3519473770973036,2.917925914394189,30.841948733285523,0.9483566284179688,-1.7647463618406434,-1.4037553787231474,-4.235905546208642,1.428394788762347,-2.8198304624658945,0.01231970501959978,-1.1818280865625042,3.0000670337951894,-32.08821908429276,1.416075083742747,8,0.028167724609375,1.0563373565673828,2.563380241394043,3.1126766204833984,1.8028144836425781,4,0.02334478199080392,-1.1782177421301174,49.57746505737305,-2.2280564207465865,50.20657348632813,2.3877507026721534,50.29108047485352,0.02334478199080392
9717,2011-08-22,49.57746505737305,49.7652587890625,49.10798263549805,49.671363830566406,2702012.0,0.010332943937493955,3.6666847229933777,0.3125079348957672,42.322090397178066,35.879817280965156,-0.12366355726217648,1.0563250144158474,1.819678397975359,2.4188678666233727,33.03732074253725,0.6948356628417969,-1.6491598598489645,-0.7516429901123018,-3.445280155990183,1.9419941757655792,-2.098461573051239,0.5951755928266351,-1.5086646782242212,30.00006093981381,-9.133120999644628,1.3468185829389399,8,-0.12206649780273438,0.5492954254150391,2.056338310241699,2.6056346893310547,0.8356819152832031,0,0.012121247095838283,-3.590892303146698,49.0704231262207,-1.1782177421301174,49.57746505737305,-2.2280564207465865,50.20657348632813,0.012121247095838283
9718,2011-08-23,49.95305252075195,49.95305252075195,49.3145523071289,49.60563278198242,2008910.0,0.007575769816876798,2.6756703340141392,-3.6999390615478367,44.76797014261074,38.153063712877,-0.4526433858249419,0.5156394567049887,1.406967561163441,2.052329926822651,35.23774966687804,0.638500213623054,-1.6610416743162162,-0.2544593811035156,-2.7710820222398027,2.2621632600327715,-1.5127707016716556,1.0038519394646244,-1.7148591224819398,50.00010156635635,8.135669526135814,1.2583113205681422,8,-0.4976539611816406,0.1737079620361328,1.58685302734375,2.2300472259521484,0.6103286743164062,1,-0.010902265486247287,3.6666847229933777,49.57746505737305,-3.590892303146698,49.0704231262207,-1.1782177421301174,49.57746505737305,-0.010902265486247287
9719,2011-08-24,50.17840576171875,50.2441291809082,49.60563278198242,49.7652587890625,1939259.0,0.004511300703258891,1.3448536725459155,1.189186815117377,55.54360227771166,41.01741409499577,-0.43196726953486575,0.14150302926814362,1.1599658157136474,1.837128701861836,37.38498439521814,0.6384963989257812,-1.4179313628120411,0.06995468139648153,-2.2731180588398416,2.4130274216328047,-1.10158168872168,1.2414910515146431,-1.7809829254748237,94.6568294520994,45.53478333019443,1.1715363701181616,8,-0.2816925048828125,-0.05164527893066406,1.3614997863769531,2.0046939849853516,-0.23474502563477273,2,-0.01927395596522663,2.6756703340141392,49.95305252075195,3.6666847229933777,49.57746505737305,-3.590892303146698,49.0704231262207,-0.01927395596522663
9720,2011-08-25,49.56807327270508,50.43192672729492,49.33333206176758,50.33802795410156,1958109.0,-0.012163249902995,1.2941103839980244,-1.8636338454720047,46.82979647412217,42.318608572163136,0.3078950515844028,0.5562819479544032,1.7604842941658205,2.4507188689031523,39.065162956716726,1.0985946655273438,-1.2946302859722891,-0.3981241226196275,-2.4833157540807917,1.6870675088415368,-1.440719938350206,0.6444716931109511,-1.0209747647656684,39.07269444870439,-11.910877798555084,1.0425958157305815,8,0.3849773406982422,0.5586872100830078,1.971832275390625,2.6150264739990234,0.08450698852539062,3,-0.003599130150570451,1.3448536725459155,50.17840576171875,2.6756703340141392,49.95305252075195,3.6666847229933777,49.57746505737305,-0.003599130150570451
9721,2011-08-26,49.93427276611328,49.99060821533203,48.507041931152344,49.45539855957031,1731158.0,0.007387809717628313,4.015902495647127,-0.6219511590921477,59.81793610910941,44.547626714116916,-0.017451804743132016,-0.0023109095673135016,1.375810260385478,2.094137525286939,41.06963707532113,1.4835662841796875,-0.9741481597548329,0.09014110565185263,-1.6601053415938694,1.8403875528975746,-0.7849821179710048,0.9652643292747101,0.9577445983886719,74.1462989276591,16.32808777593818,0.8751232236228595,8,-0.2347431182861328,0.1924877166748047,1.6619720458984375,2.2488269805908203,0.018779754638671875,4,0.004324914419207904,1.2941103839980244,49.56807327270508,1.3448536725459155,50.17840576171875,2.6756703340141392,49.95305252075195,0.004324914419207904
9722,2011-08-29,50.85446166992188,50.86384963989258,50.20657348632813,50.2347412109375,1211438.0,0.018428002508791286,1.0588249351766437,1.2941195214045746,60.2827876257307,46.74407158728775,-0.9557116976468123,-1.0619933308250538,0.44200992740468337,1.18436754497953,42.45399246952816,0.9295768737792969,-0.6969413269773881,1.0643205642700266,-0.46743108251356347,2.5960722110536167,0.2984447408782316,1.8301963876618217,-2.3474197387695384,99.60166584928076,39.49382926221351,0.7658758233917949,8,-1.1549320220947337,-0.7277011871337962,0.7558670043945241,1.3286380767822195,-1.136150360107429,0,0.00036920929501271793,4.015902495647127,49.93427276611328,1.2941103839980244,49.56807327270508,1.3448536725459155,50.17840576171875,0.00036920929501271793
9723,2011-08-30,50.56338119506836,50.82629013061523,50.0,50.469482421875,2429691.0,-0.005723794241355273,1.6666707703672168,0.15151794947554856,67.09585063398251,49.90991262056641,-0.6950335443654154,-0.8585633566078741,0.7058267047231652,1.4877283882332932,43.372650803371165,0.8544616699218821,-0.5102457258074296,0.8009395599365234,-0.6475272619947887,2.2494063818678356,0.07670614897087091,1.525172970902176,-2.0563392639160156,87.2510411558003,21.990735897555908,0.7242334109656544,8,-0.8779354095458984,-0.43662071228027344,1.0892009735107422,1.6197185516357422,-0.3849754333496094,1,-0.0029712060163168408,1.0588249351766437,50.85446166992188,4.015902495647127,49.93427276611328,1.2941103839980244,49.56807327270508,-0.0029712060163168408
9724,2011-08-31,51.00469589233398,51.1643180847168,50.71361541748047,50.89201736450195,2355887.0,0.00872795067962473,1.0869588257114091,1.1999999999999242,66.12665535028228,53.215069943459945,-1.1300673024772863,-1.3724634218183311,0.24968452415146913,1.0627342911826645,43.47816813674139,0.6009368896484375,-0.4023021095054915,1.2436626434326072,-0.19964865130828002,2.6869739381734945,0.5220069960621672,1.9653182908030473,-2.4505178070068254,93.99301453224184,26.284439106151538,0.7216556473704435,8,-1.169015884399407,-0.8779354095458913,0.6478862762451243,1.1784038543701243,-0.6666679382324148,2,-0.008652432673987298,1.6666707703672168,50.56338119506836,1.0588249351766437,50.85446166992188,4.015902495647127,49.93427276611328,-0.008652432673987298
9725,2011-09-01,50.67605590820313,51.3896713256836,50.62910842895508,50.96713638305664,1629450.0,-0.006443327979536839,-2.9512282127250935,-2.5832825512899635,58.46393666852611,55.69451396436151,-0.703147543420485,-0.978633749621487,0.5690590900571024,1.3944052373957874,42.29494003101932,0.7605628967285227,-0.30727488211394416,0.8417833328247113,-0.632394173405757,2.3159608390551796,0.1046945797094807,1.5788720859399419,-2.0174722229003947,75.24428846683188,8.896096747400748,0.7370887531152331,9,-0.7276992797851634,-0.5492954254150462,0.9765262603759695,1.5070438385009695,0.0751190185546804,3,-0.014452489622433284,1.0869588257114091,51.00469589233398,1.6666707703672168,50.56338119506836,1.0588249351766437,50.85446166992188,-0.014452489622433284
9726,2011-09-02,50.33802795410156,50.71361541748047,50.11267471313477,50.25352096557617,1613901.0,-0.006670368244795721,-2.282040063752081,-0.290321735141872,50.08293728701416,56.55683028545441,-0.1859556799247173,-0.6557378951185484,0.9103513051267953,1.7344288858484873,41.040088943791154,0.600940704345696,-0.189544285736865,0.49201831817627095,-0.9948606070420851,1.978897243394627,-0.25142114443291064,1.2354577807854525,-1.5155790103759728,24.324309486293913,-36.39246919211657,0.7434394626091797,9,-0.38967132568359375,-0.3192481994628906,1.441314697265625,1.755868911743164,0.5727691650390696,4,-0.013616896027315306,-2.9512282127250935,50.67605590820313,1.0869588257114091,51.00469589233398,1.6666707703672168,50.56338119506836,-0.013616896027315306
9727,2011-09-06,50.2441291809082,50.28168869018555,49.1549301147461,49.3896713256836,2194859.0,-0.0018653645565729349,1.4242396884476811,10.111091048616355,49.58946621268233,57.09255207101793,0.013917924998395392,-0.4487770262271269,0.9871175732958051,1.8261993485772479,39.64762914401598,1.1830978393554616,0.017514655037565774,0.31173477172851705,-1.0449502687477974,1.6684198122048315,-0.3666077485096366,0.9900772919666707,-1.267646894265134,48.73938247664796,-7.854291135268895,0.6783425202381567,9,-0.2957725524902344,-0.22534942626953125,1.6314573287963867,1.8497676849365234,0.8732414245605469,1,-0.0057932471893025195,-2.282040063752081,50.33802795410156,-2.9512282127250935,50.67605590820313,1.0869588257114091,51.00469589233398,-0.0057932471893025195
9728,2011-09-07,51.08920288085938,51.14553833007813,50.45070266723633,50.6948356628418,1519116.0,0.01681935210596297,1.7407630325691485,0.46154086548121454,56.81157935518209,57.23343841295908,-0.7297895883918812,-1.21956747180554,0.13256170266219414,0.9784924508568409,37.19302352924128,0.901409149169929,0.30339632152841034,1.0699539184570384,-0.35119658691468203,2.4911044238287587,0.3593786657711746,1.780529171142902,-1.9679292518738833,86.55466488228546,31.094143771855627,0.7105752526858604,9,-1.1408462524414134,-1.539907455444343,0.9929561614990163,0.9765243530273366,-0.42253494262696023,2,-0.02683329341117069,1.4242396884476811,50.2441291809082,-2.282040063752081,50.33802795410156,-2.9512282127250935,50.67605590820313,-0.02683329341117069
9729,2011-09-08,51.079811096191406,51.58685302734375,50.71361541748047,50.845069885253906,2279846.0,-0.0001838311059555453,-2.5094437971423313,0.5952351012274876,62.82046190395889,59.01017901627427,-0.6471405604443063,-1.0464070505059055,0.12157201159242703,0.9833705983402012,34.42724193190108,0.8732376098632812,0.4867310308414332,0.9225339889526367,-0.329595201889461,2.1746631797947344,0.29646939353158785,1.5485985843736856,-1.9248809814453054,79.1505755167729,20.104394514499873,0.6260645954210482,9,-1.0328636169433594,-1.6338024139404297,0.9319257736206055,0.9859161376953125,0.41314697265625,3,-0.01764699820003579,1.7407630325691485,51.08920288085938,1.4242396884476811,50.2441291809082,-2.282040063752081,50.33802795410156,-0.01764699820003579
9730,2011-09-09,49.84976577758789,50.76056289672852,49.58685302734375,50.66666793823242,1801980.0,-0.024080850970398915,1.3364569015923935,-3.480011700468019,55.920098662515535,58.57708596665273,0.7007570554827183,0.2683927580022001,1.315917101239691,2.204702272435142,31.73721277447397,1.4929580688476562,0.5938761733122035,-0.35258178710937216,-1.4801901780898632,0.7750266038711189,-0.9163859825996212,0.2112224083808769,-0.5002818298339804,28.571450979899844,-36.012448710514086,0.5638041954902462,9,0.5211257934570312,-0.40375709533691406,1.8967132568359375,2.215961456298828,1.6244125366210866,4,0.009794673433213719,-2.5094437971423313,51.079811096191406,1.7407630325691485,51.08920288085938,1.4242396884476811,50.2441291809082,0.009794673433213719
9731,2011-09-12,49.42723083496094,49.7652587890625,48.78873062133789,49.624412536621094,2378891.0,-0.008476167059884632,3.0784329345038,0.24137737805048892,48.843937592649674,57.306102629643725,1.1664712582485564,0.7087792585094661,1.6931706904508204,2.615528329587079,30.348754834375345,1.06103515625,0.5490077325518072,-0.7633796691894545,-1.9192045801504136,0.3924452417715045,-1.341292124669934,-0.185467213708975,2.1596221923828125,22.818880698448968,-44.23366098661916,0.5779124554804804,9,0.7605609893798828,0.018777847290039062,1.6525821685791016,1.9812202453613281,2.0469474792480398,0,0.026785722554790947,1.3364569015923935,49.84976577758789,-2.5094437971423313,51.079811096191406,1.7407630325691485,51.08920288085938,0.026785722554790947
9732,2011-09-13,49.24882507324219,49.54929733276367,48.87323760986328,49.52112579345703,2429159.0,-0.0036094630167418096,3.1142399479988856,1.3809634358676726,44.41132574691141,54.785599864413605,1.2216333101807066,0.8454891198865795,1.820866723806411,2.775221813248386,29.590581975936637,0.6760597229003906,0.6405851365365223,-0.8877948760986314,-2.115139672264746,0.3395499200674834,-1.5014672741816923,-0.27412247801557044,2.2820655059814428,16.44297086205933,-50.586856418214666,0.6136723980830592,9,0.9389667510986328,0.19718360900878906,1.7042255401611328,1.990610122680664,1.9061050415039134,1,0.033746430365126034,3.0784329345038,49.42723083496094,1.3364569015923935,49.84976577758789,-2.5094437971423313,51.079811096191406,0.033746430365126034
9733,2011-09-14,49.44601058959961,49.81220626831055,48.99530410766602,49.46479034423828,2751854.0,0.004003862347257359,1.2894867669148617,0.06896696646213331,44.161688209403565,52.34504795987153,0.9490871414004971,0.6131852881998157,1.5820876075159518,2.5634291018047293,28.93460769124181,0.8169021606445241,0.5916664822525561,-0.6483558654785142,-1.9109895798760732,0.6142778489190448,-1.2796727226772973,-0.01703900827973115,2.030036790466305,23.490036277574568,-38.39093673587187,0.6313168571987808,9,0.7417812347412109,-1.9073486328125e-06,1.244131088256836,1.5305156707763672,1.6244125366210938,2,0.03380171617365413,3.1142399479988856,49.24882507324219,3.0784329345038,49.42723083496094,1.3364569015923935,49.84976577758789,0.03380171617365413
9734,2011-09-15,50.42253494262695,50.65727615356445,49.60563278198242,49.73708724975586,2367921.0,0.019749305179187493,-1.2178225786988246,-36.49928905139143,56.43564185753047,52.119681869760896,-0.13265072093118135,-0.36504632645962687,0.5635620644146115,1.5784274183061342,28.515518940316397,1.2112655639648438,0.4881480249972441,0.3173704147338867,-0.9529739795409711,1.5877148090087445,-0.3178017824035422,0.9525426118713156,0.9997661022644024,82.85716496680205,17.343773508156076,0.6351721971374289,9,-0.2347431182861328,-0.6197185516357422,-0.2957744598388672,-0.009389877319335938,1.2018775939941406,3,0.004841743793390307,1.2894867669148617,49.44601058959961,3.1142399479988856,49.24882507324219,3.0784329345038,49.42723083496094,0.004841743793390307
9735,2011-09-16,50.6948356628418,50.72300338745117,50.30986022949219,50.610328674316406,2123397.0,0.005400377440854198,4.866742504265865,0.12328729005042129,55.81060262958641,52.75608913004671,-0.4492509213099396,-0.5790315904164629,0.24459619034333002,1.2928497994695505,27.26250415816576,0.4131431579589844,0.36076312424321344,0.5338026046752944,-0.7371067376559282,1.804711947006517,-0.10165206649031688,1.1692572758409057,0.6747939735784882,98.54375633556714,32.7128097212788,0.6354546711656124,9,-0.5070438385009766,-0.8920192718505859,-0.622065544128418,-0.2816905975341797,0.7323951721191406,4,0.01574366295048213,-1.2178225786988246,50.42253494262695,1.2894867669148617,49.44601058959961,3.1142399479988856,49.24882507324219,0.01574366295048213
9736,2011-09-19,50.21596145629883,50.3755874633789,49.7652587890625,50.17840576171875,1375448.0,-0.009446212819937627,2.421050943497183,0.4444093350787704,44.76921990345901,52.220506206799676,0.011719685722198392,-0.010473188034545444,0.6872298235686145,1.7468319553503306,26.082083706410874,0.9295768737792969,0.19175990503662632,-0.0023485183715834523,-1.1649431071659677,1.1602460704228008,-0.583645812768772,0.5789487760256051,1.1020501998198071,72.58885761128468,10.574055161017867,0.5812972943971917,9,-0.028169631958007812,-0.16901397705078125,-0.14319133758544922,0.19718360900878906,0.3661994934082031,0,0.025056114060568735,4.866742504265865,50.6948356628418,-1.2178225786988246,50.42253494262695,1.2894867669148617,49.44601058959961,0.025056114060568735
9737,2011-09-20,50.17840576171875,50.76995468139648,50.10328674316406,50.34741973876953,1410167.0,-0.0007478836109263698,-3.1764368502807536,-4.500355510411376,46.709484226430945,51.09805119249398,0.043552053257521095,0.07843315088352654,0.6891776030087371,1.7515282100690683,24.68579283232518,0.6666679382324148,0.10177326709489165,-0.06995124816894815,-1.1932057299667846,1.0533032336288883,-0.6315784890678628,0.49167599272996654,1.0890202737042713,66.66673831827946,7.520116581306667,0.5616272408989168,9,0.009386062622070312,-0.13145828247070312,-0.3403778076171875,0.15023231506347656,1.0328636169433594,1,0.02582331050219966,2.421050943497183,50.21596145629883,4.866742504265865,50.6948356628418,-1.2178225786988246,50.42253494262695,0.02582331050219966
9738,2011-09-21,49.40845108032226,50.43192672729492,49.3990592956543,50.197181701660156,1826369.0,-0.015344343243042902,-1.558140633488438,4.6666591432312075,37.082081507303535,48.23823114842117,0.6146574077383988,0.849025694972795,1.3999188507682376,2.4773657880359963,23.733736142355195,1.032867431640625,0.07545456435762787,-0.812675857543951,-1.9911213714972789,0.36576965640937686,-1.4018986145206114,-0.22345310056729062,1.8094010468190618,0.6850839798309691,-51.82080069355947,0.589222756976663,9,0.370891571044929,0.6384963989257884,0.26995277404785867,0.8169002532959055,2.3004684448242188,2,0.035347779504049326,-3.1764368502807536,50.17840576171875,2.421050943497183,50.21596145629883,4.866742504265865,50.6948356628418,0.035347779504049326
9739,2011-09-22,49.21126937866211,49.37089157104492,48.47887420654297,48.71361541748047,3115445.0,-0.003990849689653242,1.1839127693852296,-0.6309555477096688,37.88823049597739,46.23469024102805,0.5798947804616361,1.0224589505719166,1.5392183594476165,2.6288358987433327,23.44632591634475,0.9295768737792898,0.0510636923871175,-0.961500740051271,-2.22372144318674,0.3007199630841981,-1.5926110916190055,-0.3303903884835364,1.9580003183631405,31.967239045410217,-16.93277534166711,0.6311103515677354,9,0.4131450653076172,0.82159423828125,0.44835472106933594,0.9154911041259766,2.2253494262695312,3,0.03777902441924641,-1.558140633488438,49.40845108032226,-3.1764368502807536,50.17840576171875,2.421050943497183,50.21596145629883,0.03777902441924641
9740,2011-09-23,49.3896713256836,49.65258026123047,48.73239517211914,49.1549301147461,2304554.0,0.0036252254671333972,1.4197596501083831,0.471695654506849,41.94578210205488,45.46822851985084,0.3680716839919924,0.8748608613061961,1.3074462587376487,2.402746914093079,22.785197165911004,0.9201850891113281,-0.0992152845351626,-0.7741786956787067,-2.0567500703295494,0.508392678972136,-1.415464383004128,-0.13289300835328532,1.6719825517223583,39.7540430874157,-11.748406452732276,0.6412856873254212,9,0.2347431182861257,0.6431922912597585,0.22300434112548118,0.7370891571044851,1.511737823486321,4,0.04524713671814573,1.1839127693852296,49.21126937866211,-1.558140633488438,49.40845108032226,-3.1764368502807536,50.17840576171875,0.04524713671814573
9741,2011-09-26,50.15023422241211,50.197181701660156,49.37089157104492,49.60563278198242,1839362.0,0.015399229764321287,1.588237402764999,2.3200078003120126,49.28368129725452,46.00960135877786,-0.31195303261091567,0.13840280152250273,0.5027641278073105,1.6086304546127366,21.21370062140318,0.8262901306152344,-0.283815287270734,-0.024413871765133877,-1.3024754820849722,1.2536477385547045,-0.663444676925053,0.6146169333947853,0.8081084681593325,72.95073369153509,20.227206129477082,0.6390308051599194,9,-0.5258197784423828,-0.11737060546875,-0.5375585556030273,-0.023473739624023438,0.14084625244141336,0,0.025463422700788385,1.4197596501083831,49.3896713256836,1.1839127693852296,49.21126937866211,-1.558140633488438,49.40845108032226,0.025463422700788385
9742,2011-09-27,50.87323760986328,51.32394409179688,50.40375518798828,50.64788818359375,1897617.0,0.01441674996461062,-1.5789490565029332,0.41378778963884455,48.321145371836565,46.471763265714856,-0.8720017622044978,-0.6146344439996483,-0.24869378546520693,0.8590855819061289,20.521473431412268,1.1737098693847727,-0.3213100328004259,0.697650718688962,-0.582539252064727,1.977840689442651,0.05755573331212105,1.337745704065803,-2.3943634033203125,84.15833353445457,34.238899838151305,0.6400949853768443,9,-0.9718284606933594,-0.8403739929199219,-1.2605619430541992,-0.7464771270751953,-0.1314544677734375,1,-0.005721606758910425,1.588237402764999,50.15023422241211,1.4197596501083831,49.3896713256836,1.1839127693852296,49.21126937866211,-0.005721606758910425
9743,2011-09-28,50.41314697265625,51.22065734863281,50.36619567871094,50.87323760986328,2400510.0,-0.009043863902183147,-2.0847368928428796,-2.041676541287199,45.1569028032887,45.21857003746577,-0.29088535406684457,-0.1753672349852593,0.16369048530728492,1.2866913444040478,19.624636365421587,0.854461669921875,-0.27728237113400667,0.24507179260253764,-1.027276394589279,1.5174199797943544,-0.3911023009933672,0.8812458861984425,-1.8773713684082054,67.9868278856234,20.865849940426287,0.6361740935959076,9,-0.5117378234863281,-0.3802833557128906,-0.6220674514770508,-0.28638648986816406,-3.549297332763672,2,0.015831632300970178,-1.5789490565029332,50.87323760986328,1.588237402764999,50.15023422241211,1.4197596501083831,49.3896713256836,0.015831632300970178
9744,2011-09-29,50.56338119506836,51.23004531860352,50.10328674316406,50.88262939453125,2081969.0,0.002980060389675687,1.2222280738051627,0.6938811043860377,56.14887731301917,45.256156113402746,-0.4682846018208551,-0.3798330892546886,-0.03197448154831761,1.109613542573264,19.23615247522441,1.1267585754394602,-0.17361101945814994,0.4173717498779297,-0.8083376486748719,1.6430811484307313,-0.19548294939847466,1.030226449154334,-1.9718422210693376,70.65218831280644,20.30969689955755,0.6128546992764017,9,-0.6619720458984375,-0.530517578125,-0.7723016738891602,-0.43662071228027344,-3.6995315551757812,3,0.022655493026835893,-2.0847368928428796,50.41314697265625,-1.5789490565029332,50.87323760986328,1.588237402764999,50.15023422241211,0.022655493026835893
9745,2011-09-30,49.94366073608398,50.71361541748047,49.90610122680664,50.2253532409668,2463984.0,-0.012256309691663247,-3.5262786520697915,0.8823620786483511,54.303585245504465,46.31553004029668,0.0376336878583885,0.19205142109093742,0.5172259455608668,1.6899185243886947,19.195739912589158,0.8075141906738281,-0.08882735191338043,-0.16572895050049397,-1.3683053407906627,1.0368474397896748,-0.7670171456455748,0.43555924464458684,-1.2974736597290004,29.3268695517993,-23.485220541257906,0.6012881951450835,9,-0.042251586914055395,0.0892028808593821,0.06807613372803445,0.18309974670410867,-2.5821571350097585,4,0.02989284419371785,1.2222280738051627,50.56338119506836,-2.0847368928428796,50.41314697265625,-1.5789490565029332,50.87323760986328,0.02989284419371785
9746,2011-10-03,49.65258026123047,50.15023422241211,49.41783905029297,49.51173782348633,3406616.0,-0.00582817660066326,-3.4571276015368366,-0.4999864579383439,53.302608587119316,47.04809941370651,0.2686452673362112,0.4523385271411584,0.7332526863333015,1.9444383339705098,18.804636309500403,0.7323951721191406,-0.18214826159680797,-0.42253704071045206,-1.6366912705330705,0.7916171891121664,-1.0296141556217577,0.1845400742008536,-0.9528380445666542,12.315229529653287,-43.23438621061084,0.6070771149113089,10,0.24882888793945312,0.3802833557128906,0.3873252868652344,0.4741802215576172,-2.8075103759765625,0,0.02515133919262924,-3.5262786520697915,49.94366073608398,1.2222280738051627,50.56338119506836,-2.0847368928428796,50.41314697265625,0.02515133919262924
9747,2011-10-04,49.95305252075195,49.97183227539063,48.76995468139648,49.35211181640625,2556000.0,0.0060514933552424655,2.7646897161531223,4.266758755179979,54.07855040516092,48.93659595791288,-0.07504703539147783,0.13590959043543194,0.3602761814765856,1.5961876904805479,17.784608527695053,1.2018775939941548,-0.2909504897804709,-0.10751094818115092,-1.3201121851920732,1.1050902888297713,-0.7138115666866156,0.49878967032431376,-1.20082626658548,48.0916361967319,-11.037698155040431,0.6063006185054616,10,-0.05164337158203125,0.07981109619140625,-0.03990745544433594,0.1737079620361328,-3.8685455322265625,1,0.00676691287206399,-3.4571276015368366,49.65258026123047,-3.5262786520697915,49.94366073608398,1.2222280738051627,50.56338119506836,0.00676691287206399
9748,2011-10-05,49.71831130981445,50.26291275024414,49.37089157104492,49.94366073608398,1783130.0,-0.004699236564972287,1.0652141273724465,-0.37499444560820994,43.56776411790203,49.56765524923784,0.23274587929746104,0.276876714332019,0.5213176544651077,1.7804008757631635,17.718551703697464,0.8920211791992188,-0.2887418960493875,-0.2737075805664091,-1.3928687961463453,0.8454536350135271,-0.8332881883563772,0.285873027223559,-0.9483566284179759,38.54966211711005,-16.85212140150049,0.5595806077899692,10,0.3098583221435547,0.31455230712890625,0.19483375549316406,0.4084491729736328,-3.3521156311035156,2,0.0205854101901759,2.7646897161531223,49.95305252075195,-3.4571276015368366,49.65258026123047,-3.5262786520697915,49.94366073608398,0.0205854101901759
9749,2011-10-06,50.17840576171875,50.197181701660156,49.45539855957031,49.727699279785156,2315843.0,0.009254024116733595,2.0384861790396425,-2.0000338558418886,45.43948429207728,49.95584438146255,-0.08463318239466133,-0.26794918480776175,-0.0013848066002708492,1.2764386197100492,18.160434547072693,0.7417831420898438,-0.2901254041302792,0.23145713806152202,-0.7696265147458661,1.23254079086891,-0.2690846883421756,0.7319989644652196,-1.4084510803222727,72.46383353712041,21.58897370711658,0.500541826403695,10,-0.1314563751220703,-0.14554214477539062,-0.27230262756347656,-0.05164527893066406,-3.4929580688476562,3,-0.06605542905380335,1.0652141273724465,49.71831130981445,2.7646897161531223,49.95305252075195,-3.4571276015368366,49.65258026123047,-0.06605542905380335
9750,2011-10-07,50.33802795410156,50.61971664428711,50.09389877319336,50.40375518798828,2740139.0,0.0031810933400475694,1.113202918991844,-0.14583157003808717,51.14236366713053,50.16236464478211,-0.10681689229700453,-0.41014479781561874,-0.23122413770875738,1.073131604692911,17.560461974131076,0.52581787109375,-0.1505682309944092,0.3666662216186509,-0.648158504662625,1.3814909478999269,-0.14074614152198706,0.8740785847592889,-1.5169934844970783,84.77162489894913,35.12973705525437,0.5074123631406374,10,-0.2910785675048828,-0.3051643371582031,-0.3568077087402344,-0.21126747131347656,-3.718311309814453,4,-0.0690169729608151,2.0384861790396425,50.17840576171875,1.0652141273724465,49.71831130981445,2.7646897161531223,49.95305252075195,-0.0690169729608151
9751,2011-10-10,50.75117492675781,50.845069885253906,50.42253494262695,50.73239517211914,1148603.0,0.008207452485682554,3.090967849162527,-0.2857225769007545,55.008205360835746,50.90537131022646,-0.4757903843116935,-0.7578763072341843,-0.7100243299667568,0.6200578358477671,16.302726484786074,0.5070419311523438,0.017835787574497886,0.71361598968506,-0.32422261509928063,1.7514545944694007,0.1946966872928897,1.2325352920772303,-1.880082264709479,95.47519297619947,46.004547596486375,0.5189193023921693,10,-0.7511749267578125,-0.7183113098144531,-0.7136163711547852,-0.6244144439697266,-3.9906120300292898,0,-0.06679000694221249,1.113202918991844,50.33802795410156,2.0384861790396425,50.17840576171875,1.0652141273724465,49.71831130981445,-0.06679000694221249
9752,2011-10-11,50.91079711914063,51.0704231262207,50.43192672729492,50.59154891967773,961056.0,0.0031451920593599247,-1.0000119490730506,16.999593743653,64.70588674595336,53.0774806371892,-0.7035055988040568,-0.8291127060265069,-0.9205714769050672,0.4187828456671312,14.892970696845042,0.6384963989257812,0.15838884261405184,0.7901395797729549,-0.2479359540480175,1.8282151135939273,0.2711018128624687,1.309177346683441,-1.9906474284973257,90.60764676042976,33.521548393222844,0.5190377669104878,10,-0.9107971191406321,-0.8779335021972727,-0.9272289276123118,-0.7840366363525462,-4.741783142089851,1,-0.07985982274785786,3.090967849162527,50.75117492675781,1.113202918991844,50.33802795410156,2.0384861790396425,50.17840576171875,-0.07985982274785786
9753,2011-10-12,51.11737060546875,51.37089157104492,51.01408386230469,51.023475646972656,1971741.0,0.0040575574930539204,-5.333197914550748,0.29411272688165596,68.62384801343583,54.46358849279105,-0.8936573858478098,-0.9529080665324798,-1.1503842506746338,0.17388368105174834,13.61573760186959,0.46009445190428977,0.20294295969001297,0.9131450653076172,-0.16459331523818577,1.9908834458534201,0.37427587503471926,1.4520142555805151,-2.1491450268023726,86.76471466836607,25.406510249796483,0.5388691902729003,10,-1.0469474792480469,-1.0845069885253906,-1.1338024139404297,-0.9906101226806641,-4.7511749267578125,2,-0.09845701289660858,-1.0000119490730506,50.91079711914063,3.090967849162527,50.75117492675781,1.113202918991844,50.33802795410156,-0.09845701289660858
9754,2011-10-13,50.66666793823242,50.99530410766602,50.2253532409668,50.89201736450195,1846604.0,-0.008817015857777943,2.5652235352303396,-2.400016250914114,61.846710487667245,55.301713519698026,-0.4769154803182829,-0.5090785108244305,-0.7259128893865991,0.5884981487153382,13.486714970483982,0.8920173645019531,0.19061871833999788,0.4502357482910142,-0.6433276217721797,1.5437991183542081,-0.09654593674058276,0.9970174333226112,-1.6023357198709007,44.85296753456249,-18.443315316793132,0.5467816850315956,10,-0.5962448120117188,-0.6338043212890625,-0.917841911315918,-0.5399074554443359,-4.30986022949218,3,-0.0848777398340893,-5.333197914550748,51.11737060546875,-1.0000119490730506,50.91079711914063,3.090967849162527,50.75117492675781,-0.0848777398340893
9755,2011-10-14,51.492958068847656,51.50234603881836,51.023475646972656,51.079811096191406,1671944.0,0.016308357431804366,1.217388232384788,-1.8333615465348545,62.306385781683645,56.30213320798295,-1.1849348242197877,-1.341277517885544,-1.510649183816497,-0.26494395399306825,13.235197584167752,0.8356781005859375,0.26118391047395306,1.2366197586059542,0.018404283886383155,2.4548352333255252,0.6275120212461687,1.8457274959657397,-2.3363634763788,99.26483767281243,35.65350655876152,0.6091077373597872,10,-1.3568077087402344,-1.5023479461669922,-1.7464799880981445,-1.3661975860595703,-5.35211181640625,4,-0.09336248209995579,2.5652235352303396,50.66666793823242,-5.333197914550748,51.11737060546875,-1.0000119490730506,50.91079711914063,-0.09336248209995579
9756,2011-10-17,51.47417831420898,51.64319229125977,51.21126937866211,51.21126937866211,2642691.0,-0.00036470529841325927,-2.2857225769008087,0.6363569212586621,56.32413241043083,56.55164231967961,-0.9840737100897812,-1.2895163562426362,-1.4784338507126407,-0.26950306000384927,12.479070344723949,0.43192291259766336,0.23711388680065681,1.1549291610717702,-0.1789674640060781,2.4888257861496186,0.4879808485328425,1.821877473610698,-2.1768386349591538,88.07946663509718,25.94907531217551,0.6669483125389255,10,-0.9671363830566335,-1.41314506530761,-1.565728187561028,-1.3474178314208913,-5.6150245666503835,0,-0.09430867726123249,1.217388232384788,51.492958068847656,2.5652235352303396,50.66666793823242,-5.333197914550748,51.11737060546875,-0.09430867726123249
9757,2011-10-18,51.47417831420898,51.65258026123047,50.86384963989258,51.33333206176758,1884305.0,0.0,2.1698197093272826,0.535722576900742,62.363218864928726,58.64002618046035,-0.8332342278604372,-1.2516349083195308,-1.4135644170333208,-0.3016246335474122,12.237411006720734,0.7887306213378906,0.2753278862105475,1.0901405334472614,-0.33752994019117466,2.5178110070856974,0.3763052966280398,1.803975770266483,-1.9891704259983598,87.50010023012787,25.0319105627814,0.7138352368192186,10,-0.9201889038085866,-1.4084510803222585,-1.6572780609130788,-1.3474178314208913,-6.169013977050774,1,-0.09157242663899512,-2.2857225769008087,51.47417831420898,1.217388232384788,51.492958068847656,2.5652235352303396,50.66666793823242,-0.09157242663899512
9758,2011-10-19,51.1549301147461,51.78403854370117,51.06103134155274,51.51173782348633,1128687.0,-0.006202103849314855,-1.6551605785732229,-2.5333134716430004,56.63157390562853,59.883591693077165,-0.322707107822751,-0.8377901478293452,-1.0587595333344524,-0.011583041412372097,11.375971458913279,0.7230072021484304,0.3433698877746423,0.6835683822631893,-0.7059904489610247,2.0731272134874033,-0.011211033348921262,1.3783477978752998,-1.4531649892334997,59.638521781694045,-1.7203203390725008,0.6947794156121071,10,-0.21596145629883523,-1.0234737396240305,-1.3380298614502024,-1.028169631958015,-5.380283355712898,2,-0.09746697193235065,2.1698197093272826,51.47417831420898,-2.2857225769008087,51.47417831420898,1.217388232384788,51.492958068847656,-0.09746697193235065
9759,2011-10-20,51.0704231262207,51.57746505737305,50.80751037597656,51.11737060546875,1755333.0,-0.0016519813112018111,-1.688516074033127,0.1315764152456326,64.35409628296301,61.35156198372521,-0.10992013708756332,-0.6396539324464356,-0.9056473615703666,0.03468345057765987,9.918924314329223,0.7699546813964844,0.38946253841870515,0.5061037063598661,-0.7728654073994718,1.785072820119204,-0.1333808505197993,1.1455882632395316,-1.1187851905254718,26.923212144176944,-36.89758184483057,0.6394845568796673,10,-0.06572723388671875,-0.9389667510986328,-1.2535228729248047,-0.9436626434326172,-5.417842864990234,3,-0.09211256064754458,-1.6551605785732229,51.1549301147461,2.1698197093272826,51.47417831420898,-2.2857225769008087,51.47417831420898,-0.09211256064754458
9760,2011-10-21,51.624412536621094,51.65258026123047,51.34272384643555,51.45539855957031,1853633.0,0.010847558655059597,1.7500084639604563,-3.600065003656456,73.54263602610303,63.41094316875491,-0.5165691196419715,-1.0726323470606758,-1.4034608410160132,-0.5466172461128949,8.668946885060826,0.5821571350097656,0.553300920507624,0.9483560562133775,-0.28829181762002776,2.1850039300467827,0.33003211929667486,1.56667999313008,-1.4528865279651484,83.65372220117113,12.767675267932546,0.6183239369167028,10,-0.6197166442871094,-1.4929561614990234,-1.6291084289550781,-1.4976520538330078,-6.234741210937493,4,-0.10203708999388894,-1.688516074033127,51.0704231262207,-1.6551605785732229,51.1549301147461,2.1698197093272826,51.47417831420898,-0.10203708999388894
9761,2011-10-24,51.42723083496094,51.73708724975586,51.28638458251953,51.64319229125977,1738719.0,-0.003819543738541875,1.2325752780113566,-1.2777727621541521,68.04600986059005,63.7820679592701,-0.23848290403871175,-0.8167512559613357,-1.17424172852175,-0.3637777683467647,7.904874215290839,0.4507026672363281,0.6801372698654831,0.6873245239257812,-0.5667554009032401,1.9414044487548026,0.06028456151126704,1.3143644863402955,-1.0622033220995633,63.46160607208847,-9.881976737294139,0.6270399624145118,10,-0.4225349426269531,-1.2957744598388672,-1.4319267272949219,-1.3004703521728516,-5.267608642578125,0,-0.10279349085476663,1.7500084639604563,51.624412536621094,-1.688516074033127,51.0704231262207,-1.6551605785732229,51.1549301147461,-0.10279349085476663
9762,2011-10-25,50.58216094970703,51.51173782348633,50.52582168579102,51.44601058959961,1876743.0,-0.016432342778981868,-1.0192272384576169,4.000017663787338,59.20001365053494,62.73497525228111,0.6202985576145679,0.005685284213839736,-0.3277855417378106,0.4704360808477688,8.449086223210166,0.9859161376953054,0.7442386883162939,-0.14319152832031534,-1.3975123348883471,1.1111292782477165,-0.7703519316043312,0.48396887496370056,1.2018775939941406,4.477706967746873,-70.2404856051049,0.6271604032840156,10,0.4225349426269531,-0.45070457458496094,-0.46479129791259766,-0.4554004669189453,-4.591552734375,1,-0.0933729819658049,1.2325752780113566,51.42723083496094,1.7500084639604563,51.624412536621094,-1.688516074033127,51.0704231262207,-0.0933729819658049
9763,2011-10-26,51.21126937866211,51.3145523071289,50.6009407043457,50.93896865844727,2661648.0,0.01243735769969545,1.980419335308984,-0.31521772729881314,60.617775152996764,62.59842688176217,0.006604981209981986,-0.5908576018878904,-0.9469580742005803,-0.16658008023560456,8.991576358355719,0.7323913574218679,0.7698579092072109,0.4460107803344755,-0.8172403507171353,1.7092619113860863,-0.18561478519132635,1.0776363458602773,0.5476048278808605,56.589381656934926,-17.65330997643249,0.631625565525805,10,-0.056339263916015625,-1.079813003540039,-1.0938997268676758,-1.0845088958740234,-5.089202880859368,2,-0.1153282297658641,-1.0192272384576169,50.58216094970703,1.2325752780113566,51.42723083496094,1.7500084639604563,51.624412536621094,-0.1153282297658641
9764,2011-10-27,51.70891952514648,51.92488479614258,51.3051643371582,51.70891952514648,2279526.0,0.00971759053275334,1.8695375702122206,0.0,63.176911191304974,62.695151927275646,-0.3661596770210025,-1.0522352343468881,-1.4259603997209993,-0.6748717310203247,9.07292276064619,0.7136154174804688,0.7409617722949946,0.8863840103149343,-0.4405987009565777,2.2133667215864463,0.2228926546791783,1.5498753659506903,-1.1830978393554545,84.56357905528412,11.171364550076817,0.6634913556357543,10,-0.4835662841796804,-1.5070400238037038,-1.79577445983886,-1.5821590423583913,-4.807510375976555,3,-0.11476303934812226,1.980419335308984,51.21126937866211,-1.0192272384576169,50.58216094970703,1.2325752780113566,51.42723083496094,-0.11476303934812226
9765,2011-10-28,51.43661880493164,51.74647903442383,51.08920288085938,51.727699279785156,1812737.0,-0.00526602997539749,2.9999767849473167,-100.0,56.77179081899156,62.74489175044906,-0.11475928225880239,-0.6981452813582223,-1.1175103911343172,-0.417152878223078,9.072776625804844,0.657276153564446,0.6652147162267212,0.5394353866577148,-0.7467197174993245,1.8255904908147542,-0.1036421654208084,1.182512938736238,-0.8828158569335898,65.10050278659364,-5.271231736089874,0.643077552078521,10,-0.21126556396484375,-1.1079788208007812,-1.6079797744750977,-1.3098583221435547,-4.685443878173828,4,-0.112449820343685,1.8695375702122206,51.70891952514648,1.980419335308984,51.21126937866211,-1.0192272384576169,50.58216094970703,-0.112449820343685
9766,2011-10-31,50.90140914916992,51.47417831420898,50.90140914916992,51.08920288085938,1524122.0,-0.010405226241472998,-5.099981718092918,0.6451608675709568,49.91365972599849,61.36160740167903,0.3695175482961943,-0.06806938181750155,-0.5352793321740208,0.09556698976216182,8.739762940042699,0.5727691650390554,0.649817556194833,-0.058215713500977984,-1.2034969412460725,1.0870655142441166,-0.6308563273735217,0.5144249003715657,-0.32018456420897934,26.84564124376933,-39.27410730784863,0.5726406138725467,10,0.323944091796875,-0.5539894104003906,-1.072770118713379,-0.7746486663818359,-4.112678527832031,0,-0.10828261762525693,2.9999767849473167,51.43661880493164,1.8695375702122206,51.70891952514648,1.980419335308984,51.21126937866211,-0.10828261762525693
9767,2011-11-01,50.29108047485352,50.93896865844727,50.00939178466797,50.3286361694336,2420745.0,-0.011990408213018,-2.0937783674323924,0.19998374941598707,42.92604197079461,59.83877052003081,0.8877292429279322,0.599625037528817,0.09960217452400144,0.6931218806065758,8.194197077157,0.929576873779304,0.5512812423669615,-0.6854457855224538,-1.7768937619134917,0.406002190868584,-1.2311697737179728,-0.1397217973269349,1.6338043212890554,14.705806207494371,-46.78651233198857,0.5457239881955186,11,0.6760578155517507,0.05633926391600852,-0.46244144439697976,-0.1643199920654368,-3.990612030029304,1,-0.08215091510186412,-5.099981718092918,50.90140914916992,2.9999767849473167,51.43661880493164,1.8695375702122206,51.70891952514648,-0.08215091510186412
9768,2011-11-02,50.741783142089844,50.81690216064453,50.29108047485352,50.81690216064453,1863218.0,0.008961880774497999,12.999695307738994,2.000203148806501,50.6430692800929,58.31532307526748,0.41600607460531336,0.24193379940804505,-0.3329123887544583,0.22434040716047576,7.9324502786592825,0.5258216857910085,0.5046664730425334,-0.2859167098999009,-1.2124954189991968,0.6406619991993949,-0.7492060644495453,0.17737264464974345,1.144791793823245,38.235135969410614,-24.31427263203875,0.46328935454964637,11,0.2253551483154297,-0.3943634033203125,-0.7746467590332031,-0.6150226593017578,-3.9718284606933665,2,-0.09363437058278612,-2.0937783674323924,50.29108047485352,-5.099981718092918,50.90140914916992,2.9999767849473167,51.43661880493164,-0.09363437058278612
9769,2011-11-03,46.86384963989258,47.57746505737305,46.49765396118164,46.89201736450195,10076285.0,-0.07642485663812937,-1.839519300216676,0.3749746089782653,23.970403953346718,52.807297289405675,4.061607313187224,4.067352286731811,3.5112573705949828,4.068208247672345,8.469777345422496,4.244129180908203,0.32386367597990073,-3.998122406005862,-6.05751104893735,-1.9387337630743744,-5.027816727471603,-2.968428084540122,4.985181632995605,6.976717143380419,-48.8246354240485,1.0296943214657432,11,2.3474197387695312,2.3474197387695312,3.1032867431640625,3.262910842895508,-0.7511749267578054,3,-0.015828472218773926,12.999695307738994,50.741783142089844,-2.0937783674323924,50.29108047485352,-5.099981718092918,50.90140914916992,-0.015828472218773926
9770,2011-11-04,46.86384963989258,47.3145523071289,46.64788818359375,46.91079711914063,4463735.0,0.0,-1.784319660965613,1.6667118093176954,24.021136133829444,47.91564465309893,3.7049178528453766,3.99874826435488,3.4964733431360244,4.043391993351108,9.500527703409338,0.6666641235351491,0.17739126494384294,-3.824413490295413,-6.548655813996035,-1.1001711665947909,-5.186534652145724,-2.462292328445102,4.771126540527341,7.358462507837866,-42.527462940259156,1.3621211618503102,11,2.3474197387695312,2.3474197387695312,3.1032867431640625,3.262910842895508,-1.11737060546875,4,0.0008014601780681474,-1.839519300216676,46.86384963989258,12.999695307738994,50.741783142089844,-2.0937783674323924,50.29108047485352,0.0008014601780681474
9771,2011-11-07,47.36150360107422,47.3990592956543,46.66666793823242,46.845069885253906,2502218.0,0.010619143860473912,1.476197846134004,-11.000243763710044,28.05610047705673,44.4552098560458,2.871901449996166,3.4089043405013513,2.977707812008944,3.5172668127281597,10.791370856883356,0.732391357421875,-0.001537228716316008,-3.157275962829587,-6.260448689580535,-0.05410323607863887,-4.708862326205065,-1.6056895994541094,4.067979690576166,19.45031367456175,-24.616953505849178,1.551586363375474,11,1.8497657775878906,1.8497657775878906,2.605632781982422,2.765256881713867,-1.6431922912597656,0,-0.012886598353320955,-1.784319660965613,46.86384963989258,-1.839519300216676,46.86384963989258,12.999695307738994,50.741783142089844,-0.012886598353320955
9772,2011-11-08,46.845069885253906,47.84037780761719,46.72300338745117,47.50234603881836,4584399.0,-0.01090408193477621,-1.4791725737307395,-1.2727212291328114,27.47790059213486,40.77300157150558,3.1318260124071955,3.7999519951190806,3.436928700869508,3.9992385554926884,12.199536042006978,1.1173744201660156,-0.3104085585559204,-3.470423316955568,-6.972511198254395,0.03166456434325937,-5.221467257604985,-1.7193793763061507,4.387140233177732,8.043435061580107,-32.64743037009989,1.751043940649414,11,2.366199493408203,2.366199493408203,3.1220664978027344,3.2816905975341797,-1.0610313415527344,1,-0.0012026722140455748,1.476197846134004,47.36150360107422,-1.784319660965613,46.86384963989258,-1.839519300216676,46.86384963989258,-0.0012026722140455748
9773,2011-11-09,46.08450698852539,46.8356819152832,45.84037780761719,46.78873062133789,3667541.0,-0.016235708444698682,1.4941020150651934,1.0714273277578192,25.664510343944087,36.60495703290993,3.451658358322298,4.389167782318552,4.1396451881568765,4.7156193938999635,14.150569225111614,1.0046920776367188,-0.6226076338413762,-3.9793430328369155,-7.932987425460929,-0.02569864021290158,-5.956165229148922,-2.0025208365249085,4.958320883616246,12.206459045410156,-28.977320277748767,1.976822196312008,11,2.708921432495117,2.798124313354492,3.88262939453125,4.042253494262695,-0.2910804748535085,2,0.0046862052002119015,-1.4791725737307395,46.845069885253906,1.476197846134004,47.36150360107422,-1.784319660965613,46.86384963989258,0.0046862052002119015
9774,2011-11-10,46.36619567871094,46.76056289672852,45.93427276611328,46.38497543334961,3637614.0,0.006112437966531381,1.1463344546891123,0.026667316692667708,23.634630348110562,32.923050313923156,2.606506668348331,3.9724488085528833,3.787963599679024,4.394836153341387,15.447324653838207,0.8262901306152415,-0.8544822966541687,-3.482630729675293,-7.753295636242761,0.7880341768921753,-5.617963182959031,-1.3472982763915553,4.3644851895592325,26.2908935546875,-9.127432349773557,2.135332453283735,11,2.2910823822021484,2.5164356231689453,3.664320945739746,3.7605648040771484,-0.6103248596191406,3,0.008708046816765735,1.4941020150651934,46.08450698852539,-1.4791725737307395,46.845069885253906,1.476197846134004,47.36150360107422,0.008708046816765735
9775,2011-11-11,46.685447692871094,46.90140914916992,46.56338119506836,46.65727615356445,1854698.0,0.006885447673395051,-2.130447070460848,-1.5001015640869388,26.511628258531317,30.322824595315687,1.7236902739332436,3.4515247790477304,3.4115799914630074,4.042746813354022,17.282497509117782,0.5352134704589844,-1.1638178234477223,-2.9230031967163086,-7.342611114905537,1.4966047214729201,-5.132807155810923,-0.7131992376216942,3.7518149917599004,42.25349426269531,9.953566203346476,2.2098039590946135,11,1.7042255401611328,2.197183609008789,3.354458808898926,3.441312789916992,-0.3661994934082031,4,-0.012268769135607593,1.1463344546891123,46.36619567871094,1.4941020150651934,46.08450698852539,-1.4791725737307395,46.845069885253906,-0.012268769135607593
9776,2011-11-14,46.61971664428711,46.8356819152832,46.40375518798828,46.469482421875,1868117.0,-0.001407955837039565,-2.0666955567894045,5.3328368314150305,28.729827521598125,28.745467434293857,1.249600261670352,3.3043397334616884,3.4291350342703453,4.083170855288451,19.39000445131099,0.4319267272949219,-1.5693512395521552,-2.746011161804198,-7.2662519769025025,1.7742296532941069,-5.00613156935335,-0.48589075425504547,3.5417329477230552,38.966941833496094,3.017662097873398,2.2601204075491537,11,1.70892333984375,2.2629146575927734,3.42018985748291,3.5070438385009766,0.3286399841308594,0,-0.018731079309772913,-2.130447070460848,46.685447692871094,1.1463344546891123,46.36619567871094,1.4941020150651934,46.08450698852539,-0.018731079309772913
9777,2011-11-15,46.76056289672852,46.86384963989258,46.15023422241211,46.31924819946289,5669847.0,0.0030211734986740346,1.202896844088554,2.9375111088541215,24.787229444713333,25.87259634147391,0.6205403298144958,2.943151976889645,3.243783238175915,3.9079844398647694,21.315106051366246,0.7136154174804688,-1.9493422449017714,-2.3694841384887653,-6.918287405523451,2.17931912854592,-4.643885772006108,-0.09508250497142257,3.1416223882180603,86.72553326885878,51.18172209395733,2.274401633517344,11,0.07981491088866477,2.12206840515136,3.255868911743157,3.366197586059563,0.1032867431640554,1,-0.022289115492811762,-2.0666955567894045,46.61971664428711,-2.130447070460848,46.685447692871094,1.1463344546891123,46.36619567871094,-0.022289115492811762
9778,2011-11-16,46.16901397705078,46.76056289672852,46.13145446777344,46.49765396118164,2608079.0,-0.012650594497422674,-2.116257097776931,-0.7446839775948985,18.947388678034983,25.31448353310594,0.5534267724951363,3.311814867450508,3.755791736909856,4.460505162927674,23.49143177659006,0.6291084289550852,-2.3000368919741163,-2.7117372512817397,-7.339110049603235,1.9156355470397557,-5.025423650442484,-0.39805085212099556,3.4894628592560366,24.27177955973478,-4.861867978370789,2.313686399160747,11,0.6713638305664062,2.7136173248291016,3.8474178314208984,3.8497657775878906,1.0985908508300781,2,-0.008338394091348178,1.202896844088554,46.76056289672852,-2.0666955567894045,46.61971664428711,-2.130447070460848,46.685447692871094,-0.008338394091348178
9779,2011-11-17,46.36619567871094,46.58216094970703,46.08450698852539,46.20657348632813,2319464.0,0.004270866641383542,-1.4651272651688365,-0.4857053313368172,21.337586897389585,25.016311395723733,0.31092637429232894,2.892430531517512,3.4800237033460633,4.219798201165375,25.53718529344127,0.4976539611816406,-2.5860581665694724,-2.279344177246095,-6.916303006329137,2.357614651836947,-4.597823591787616,0.039135237295425895,3.063195215874501,34.482549288802964,9.489571584863782,2.3184794145415215,11,0.47418212890625,2.5164356231689453,3.6854476928710938,3.6525840759277344,1.2863845825195312,3,-0.012353162830265219,-2.116257097776931,46.16901397705078,1.202896844088554,46.76056289672852,-2.0666955567894045,46.61971664428711,-0.012353162830265219
9780,2011-11-18,46.35680770874024,46.57276916503906,46.04694747924805,46.49765396118164,3094464.0,-0.00020247445004439868,2.6129429649821767,-0.8823726221202509,22.68623770085135,24.419659976145358,0.26912841830132805,2.621346344338825,3.4487500763866024,4.184864645184014,27.7894067715466,0.5258216857910156,-3.0009068676014223,-2.0253519058227454,-6.546851854439339,2.4961480427938483,-4.286101880131042,0.23539806848555145,2.8572424006271007,37.931131097476424,12.628360365522731,2.260749974308296,11,0.483570098876946,2.5258235931396413,3.6948356628417898,3.1924877166747976,1.2300453186035085,4,-0.012963293189300895,-1.4651272651688365,46.36619567871094,-2.116257097776931,46.16901397705078,1.202896844088554,46.76056289672852,-0.012963293189300895
9781,2011-11-21,46.140846252441406,46.3286361694336,45.98122024536133,46.037559509277344,3073058.0,-0.004658678346786127,-2.217331402126748,-0.733329722116932,23.815176313779148,24.01269061188361,0.32824951747248576,2.5517904043643824,3.6343237388620224,4.352849755388213,30.27949592303517,0.37558746337891336,-2.8600488688471657,-1.976994132995607,-6.365077331184416,2.4110890651932024,-4.1710357320900115,0.21704746609879777,2.8707835188209287,18.085281100892054,-8.204414933258906,2.194041599094405,11,0.23004722595214844,2.7417850494384766,3.9225339889526367,3.3051624298095703,1.6150245666503906,0,0.0038664645647248364,2.6129429649821767,46.35680770874024,-1.4651272651688365,46.36619567871094,-2.116257097776931,46.16901397705078,0.0038664645647248364
9782,2011-11-22,45.859153747558594,46.21596145629883,45.7746467590332,46.197181701660156,3007773.0,-0.0061050571838592305,1.349996953015499,-3.2727138425173585,18.52302528679556,23.219192272200438,0.508898621979057,2.5945275650663007,3.8874800587928746,4.583241384120285,32.16132305847821,0.441314697265625,-2.724765473646819,-2.022536277770996,-6.360277670796606,2.3152051152546136,-4.191406974283801,0.14633441874180875,2.962200905885034,8.571417516598766,-15.537755482074656,2.168870696512806,11,0.47887420654296875,2.990612030029297,4.424883842468262,3.6150245666503906,1.6244125366210938,1,0.023751046232887818,-2.217331402126748,46.140846252441406,2.6129429649821767,46.35680770874024,-1.4651272651688365,46.36619567871094,0.023751046232887818
9783,2011-11-23,45.3051643371582,45.84976577758789,45.17370986938477,45.671363830566406,2375802.0,-0.012080236226118424,-1.1492508352686763,1.083340856768835,32.41527830856157,24.194819823361662,1.0512641539300986,2.8283716369859064,4.399550673456062,5.086085788196286,34.26523179013123,0.685443878173821,-2.673459177445153,-2.2812204360961914,-6.4660120483198185,1.9035711761274356,-4.373616242208001,-0.18882462998438143,3.2724536847325894,9.333264719663047,-16.243148856494116,2.0923958061118126,11,0.7323951721191406,3.2441329956054688,5.004693984985352,4.173707962036133,2.0751190185546875,2,0.03440414190167673,1.349996953015499,45.859153747558594,-2.217331402126748,46.140846252441406,2.6129429649821767,46.35680770874024,0.03440414190167673
9784,2011-11-25,45.7746467590332,45.99060821533203,45.258216857910156,45.26760482788086,1280024.0,0.01036266899687499,-1.7857225769007545,-1.384605768930279,38.888888888888914,25.570071004512506,0.546518381779066,1.9937330685798145,3.861259492799448,4.562271800555649,37.16461190157523,0.732391357421875,-2.5636416941731213,-1.5150243759155302,-5.290585851559321,2.2605370997282606,-3.402805113737422,0.37275636190636163,2.462580447606989,42.9529249771643,14.449451733795264,1.8877807378218951,11,0.24413299560546875,2.7746505737304688,4.760565757751465,3.7699546813964844,1.558685302734375,4,0.032615392461833315,-1.1492508352686763,45.3051643371582,1.349996953015499,45.859153747558594,-2.217331402126748,46.140846252441406,0.032615392461833315
9785,2011-11-28,45.65258026123047,46.11267471313477,45.50234603881836,45.83098602294922,3306719.0,-0.0026666835561903746,-1.5490146095878705,-0.35185603153824163,31.120313413990743,25.835680548111686,0.5662077088125983,1.7499782420116716,3.902901711770042,4.62529704838542,39.912314336350285,0.6103286743164134,-2.3540598139090747,-1.3478889465332031,-4.641287211490734,1.9455093184243282,-2.9945880790119688,0.2988101859455625,2.2782952116841813,41.463285737405954,11.326597744187481,1.6466991324787639,11,0.3661994934082031,2.896717071533203,4.915495872497559,3.8920211791992188,1.737091064453132,0,0.04380913386616303,-1.7857225769007545,45.7746467590332,-1.1492508352686763,45.3051643371582,1.349996953015499,45.859153747558594,0.04380913386616303
9786,2011-11-29,45.3896713256836,45.55868530273438,45.1643180847168,45.28638458251953,2574744.0,-0.005758906375991635,-1.270263741572828,-0.5789428669175903,32.96703983542251,26.744548369301594,0.7110613089430657,1.6641093747992315,4.09611107816167,4.835432345042797,42.682326885512076,0.4882621765136719,-2.1482322280594346,-1.3352109909057575,-4.1404360901928,1.4700141083812852,-2.737823540549279,0.06740155873776388,2.2654875868780593,21.428675067651085,-11.02749778158406,1.40261254964352,11,0.5727691650390554,3.1549301147460866,5.1784048080444265,4.511737823486321,2.0375595092773366,1,0.04840708552161033,-1.5490146095878705,45.65258026123047,-1.7857225769007545,45.7746467590332,-1.1492508352686763,45.3051643371582,0.04840708552161033
9787,2011-11-30,46.15962219238281,46.25352096557617,45.671363830566406,45.802818298339844,2935034.0,0.016963129368675167,1.1379199237903113,3.4544984488105173,50.8771679738137,30.292301624388116,-0.17108935357256172,0.5995070768410926,3.2651812020390167,4.017548875183273,44.32330891766915,0.863849639892571,-1.9753266540130028,-0.35868721008300497,-2.6124522308031857,1.8950778106371757,-1.4855697204430953,0.7681953002770854,1.1966358208374643,91.37912919223334,54.033268153077074,1.1268825103600915,11,-0.28638267517089844,2.384979248046875,4.408453941345215,3.7417869567871094,1.4554023742675781,2,0.03458105917886822,-1.270263741572828,45.3896713256836,-1.5490146095878705,45.65258026123047,-1.7857225769007545,45.7746467590332,0.03458105917886822
9788,2011-12-01,45.99060821533203,46.35680770874024,45.88732528686523,46.037559509277344,3117255.0,-0.0036615112737787836,-2.7037527460951827,-0.13158851326790258,45.495488076480356,32.97651286650932,-0.033574281498090386,0.4156342624471918,3.394816695677818,4.130264181496216,45.99513169014451,0.4694824218750142,-1.8474215547659796,-0.290142440795897,-1.3602604476019096,0.7799755660101155,-0.8252014441989033,0.24491656260710926,1.1026170064678311,69.29117989533043,29.285077244389385,0.5350590034030058,12,-0.12206459045410156,2.5539932250976562,4.577467918395996,4.140848159790039,2.2723045349121094,3,0.03246223798253545,1.1379199237903113,46.15962219238281,-1.270263741572828,45.3896713256836,-1.5490146095878705,45.65258026123047,0.03246223798253545
9789,2011-12-02,46.12206649780274,46.30986022949219,45.93427276611328,46.09389877319336,2171322.0,0.002858372341048687,-1.1621538529108197,-0.5999350016251107,42.924516098741734,35.22521046627491,-0.22719616970844925,0.2379541008618915,3.2310523156396087,3.9450989696447536,45.42728212381289,0.37558746337890625,-1.695433900287064,-0.12159500122069744,-1.1574916360835914,0.9143016336421965,-0.6395433186521444,0.39635331621074954,0.7396898675471562,80.31503115763086,38.91634486344979,0.5179483174314484,12,-0.36150360107422586,2.422534942626946,4.5211267471313406,4.009389877319329,2.2910804748535085,4,0.027280149252854713,-2.7037527460951827,45.99060821533203,1.1379199237903113,46.15962219238281,-1.270263741572828,45.3896713256836,0.027280149252854713
9790,2011-12-05,46.90140914916992,47.01408386230469,46.30986022949219,46.41314697265625,3064538.0,0.01689739230145526,-1.0270221304770324,17.33410075839216,53.00002762606015,38.46797172319502,-1.0294172844063638,-0.5675278591206592,2.4220422067642104,3.117835078942292,44.441308138215504,0.892017364501946,-1.4061260896776133,0.65586967468262,-0.38488580359497604,1.696625152960216,0.13549193554381844,1.1762474138214216,-1.737091064453125,93.9087037667172,50.04599010673765,0.5203777391387987,12,-0.8122081756591797,1.5539894104003906,3.8122072219848633,3.3004703521728516,1.3990592956542969,0,0.0092091670683907,-1.1621538529108197,46.12206649780274,-2.7037527460951827,45.99060821533203,1.1379199237903113,46.15962219238281,0.0092091670683907
9791,2011-12-06,46.75117492675781,47.08920288085938,46.71361541748047,47.023475646972656,1926372.0,-0.003203192081804862,-1.1621538529108606,-0.5576936599085902,49.900217567060125,41.95432642100219,-0.8755800029700396,-0.49051111739994724,2.515732591516141,3.2195375688416448,43.469764975806,0.37558746337891336,-1.153382403704022,0.5361518859863281,-0.39706361467025886,1.469367386642915,0.06954413565803463,1.0027596363146216,-1.5498615264892592,76.15893327019586,36.159983125083684,0.46660775032829466,12,-0.6244144439697266,1.5680732727050781,4.025821685791016,3.450704574584961,0.9577445983886648,1,0.013657333744576006,-1.0270221304770324,46.90140914916992,-1.1621538529108197,46.12206649780274,-2.7037527460951827,45.99060821533203,0.013657333744576006
9792,2011-12-07,46.78873062133789,46.94835662841797,46.38497543334961,46.76995468139648,1419752.0,0.0008033101764590711,2.3333408567688347,-0.06895295732820407,57.46605794162823,44.737746380231826,-0.8575934437868824,-0.5612812007392947,2.3975955221258047,3.1372238295084713,43.1138708516338,0.5633811950683594,-0.9226750610012573,0.5765245437622042,-0.3489916100149202,1.5020406975393286,0.113766466873642,1.0392826206507664,-1.5119016418457036,74.99976195388224,31.647762359225084,0.46275807688856074,12,-0.6619701385498047,1.2629127502441406,3.9976558685302734,3.413148880004883,0.9953079223632812,2,0.013646453005755621,-1.1621538529108606,46.75117492675781,-1.0270221304770324,46.90140914916992,-1.1621538529108197,46.12206649780274,0.013646453005755621
9793,2011-12-08,46.30046844482422,46.76056289672852,46.21596145629883,46.685447692871094,1867052.0,-0.010435465335984162,1.0350957220851886,-20.50386021941524,49.260046278243216,45.89009720127119,-0.23836683113734125,-0.05903703011429684,2.8127736269521932,3.5708376297749567,42.36646449247367,0.5727691650390625,-0.7035349397748973,0.07746429443359659,-0.8468171547711449,1.0017457436383381,-0.3846764301687742,0.5396050190359674,-0.9511445092773414,31.70717206481725,-12.239371931512245,0.46214072460237116,12,-0.1737079620361328,1.6901416778564453,4.356810569763184,3.9014110565185547,1.737091064453125,3,0.028391853602792727,2.3333408567688347,46.78873062133789,-1.1621538529108606,46.75117492675781,-1.0270221304770324,46.90140914916992,0.028391853602792727
9794,2011-12-09,46.76995468139648,46.9295768737793,46.42253494262695,46.43192672729492,1266605.0,0.010139988910301101,-1.8420715018816285,-0.8780420134760022,54.21457668222708,48.45612645329745,-0.6166707300108172,-0.5235672809490666,2.269308715533384,3.0496278727919233,41.483477674190624,0.6291084289550781,-0.39497468619978093,0.5267625808715763,-0.4278282039104866,1.4813533656536393,0.049467188480541324,1.0040579732626114,-1.3510355880370994,63.44101522399011,17.95969783184654,0.4772953923910324,12,-0.6431941986083913,-0.2676067352294851,3.887324333190925,3.431924819946296,1.2957725524902415,4,0.031921306723897924,1.0350957220851886,46.30046844482422,2.3333408567688347,46.78873062133789,-1.1621538529108606,46.75117492675781,0.031921306723897924
9795,2011-12-12,46.11267471313477,46.77934265136719,45.92488479614258,46.73239517211914,2124675.0,-0.014053466006952342,1.3947292457368898,-1.8333408567688525,49.736356022542424,50.31938380742188,0.12598581145302745,0.0933899577492312,2.8634255775340165,3.6424412892388105,40.90770081851157,0.8544578552246094,-0.25327566550153335,-0.10187873840331463,-1.0347236542094436,0.8309661774028143,-0.5683011963063791,0.36454371949974984,-0.6269442682753947,16.128746899767567,-31.462307732881246,0.46642245790306297,12,0.2676086425781179,0.38967323303221946,3.0985946655273366,3.0985946655273366,1.8403778076171804,0,0.0498880681685161,-1.8420715018816285,46.76995468139648,1.0350957220851886,46.30046844482422,2.3333408567688347,46.78873062133789,0.0498880681685161
9796,2011-12-13,45.74647903442383,46.34741973876953,45.58685302734375,46.11267471313477,2063757.0,-0.007941323746432749,-1.2191823514352815,0.5909046141724711,48.96194951202453,50.10658175611198,0.6125315495613677,0.41193042499531884,3.170284467162105,3.941536428073917,40.325072262115256,0.7605667114257812,-0.17674845714785903,-0.4244125366210909,-1.3591523007462598,0.510327227504078,-0.8917824186836754,0.042957345441493544,-0.19660969212444712,11.72424420722311,-39.117021585657426,0.46736988206258284,12,0.5915489196777344,0.7558689117431641,3.4647903442382812,3.4647903442382812,2.140846252441399,1,0.05582920181635265,1.3947292457368898,46.11267471313477,-1.8420715018816285,46.76995468139648,1.0350957220851886,46.30046844482422,0.05582920181635265
9797,2011-12-14,45.71831130981445,46.0,45.66197204589844,45.7652587890625,1761297.0,-0.0006157353572102675,-3.2352491337077307,0.12820325846910038,54.21457668222723,51.07536937897274,0.6386801472585333,0.3773591206070108,3.127878094221387,3.9020584600646515,39.5781093302373,0.3380279541015625,-0.04720073221923826,-0.4004676818847628,-1.312730308951224,0.5117949451816983,-0.8565989954179898,0.05566363164846422,-0.13145828247070312,9.790418396133948,-44.38867017763636,0.4561313135332291,12,0.6197166442871094,0.7840366363525391,3.4929580688476562,3.4929580688476562,1.6995277404785156,2,0.04354072051879787,-1.2191823514352815,45.74647903442383,1.3947292457368898,46.11267471313477,-1.8420715018816285,46.76995468139648,0.04354072051879787
9798,2011-12-15,45.78403854370117,46.197181701660156,45.71831130981445,45.90610122680664,2106570.0,0.0014376566413687453,-2.7778145595714587,2.599983749085886,50.10440768359129,51.8731351106227,0.6040967458447213,0.2965141386683925,2.998453002612848,3.7698802774624056,38.659074872717376,0.4788703918457031,0.09717063898810352,-0.3154916763305664,-1.2394621746160297,0.6084788219548969,-0.7774769254732945,0.1464935728121617,-0.19718551635742188,14.685485543500187,-39.22353707433648,0.4619852491427316,12,0.5539894104003906,0.34272193908691406,3.4272308349609375,3.4272308349609375,2.018779754638672,3,0.043683346065921835,-3.2352491337077307,45.71831130981445,-1.2191823514352815,45.74647903442383,1.3947292457368898,46.11267471313477,0.043683346065921835
9799,2011-12-16,45.79342651367188,46.12206649780274,45.51173782348633,46.00939178466797,2918313.0,0.00020504897054340887,1.765956711154082,1.7692980811300125,51.606010992662945,51.718244373578564,0.6070237683443409,0.255094410975623,2.9093304634735304,3.697019574921285,37.736341667679184,0.6103286743164134,0.09457112138597523,-0.27746524810790163,-1.2021401923544772,0.647209696138674,-0.7398027202311894,0.18487222401538617,1.2957763671875,22.22212190974943,-31.88721674614509,0.46233747212328613,12,0.5070438385009695,0.33333396911620383,3.044603347778313,3.0892047882080007,1.1455421447753906,4,0.049005570590693104,-2.7778145595714587,45.78403854370117,-3.2352491337077307,45.71831130981445,-1.2191823514352815,45.74647903442383,0.049005570590693104
9800,2011-12-19,45.7558708190918,46.197181701660156,45.671363830566406,45.94366073608398,1486847.0,-0.0008201110386197863,-1.9473774242521436,0.8695375702123107,54.40184002663189,52.21842464686431,0.5196423180315506,0.25857852554974414,2.8599253466994554,3.66619169681033,36.693589619164804,0.52581787109375,0.13266548735142436,-0.2849740982055664,-1.2095846088413609,0.6396364124302281,-0.7472793535234672,0.17733115711233438,1.3017827606201209,29.213626756866557,-27.83041338413015,0.4623052553178981,12,0.47417640686035156,0.37088966369628906,3.0140838623046875,3.126760482788086,0.93896484375,0,0.05048218673244276,1.765956711154082,45.79342651367188,-2.7778145595714587,45.78403854370117,-3.2352491337077307,45.71831130981445,0.05048218673244276
9801,2011-12-20,46.31924819946289,46.35680770874024,45.73708724975586,45.84976577758789,1426994.0,0.012312679668988524,1.2758678658484999,-2.5000406272853795,52.019025984615936,51.61319887386294,-0.12454425949930226,-0.30646053214204017,2.2010217062995707,3.0376122304655837,35.45111632037845,0.6197204589843821,0.18914275973388328,0.26948318481445455,-0.6626014725730158,1.201567842201925,-0.1965591438792771,0.7355255135081862,0.7074870651245178,95.5554552430814,41.084294746708494,0.46604232869373363,12,-0.09859085083007812,-0.1924877166748047,2.316904067993164,2.563383102416992,0.1314544677734375,1,0.03527268651368143,-1.9473774242521436,45.7558708190918,1.765956711154082,45.79342651367188,-2.7778145595714587,45.78403854370117,0.03527268651368143
9802,2011-12-21,46.94835662841797,47.06103134155274,46.28168869018555,46.28168869018555,1618587.0,0.013582008633775233,-1.3380234946756677,1.42000617524701,60.85110098039724,52.90109384076895,-0.8142562779813929,-0.8957081303583294,1.4765818800350416,2.3533445433107048,33.60097700386135,0.7793426513671946,0.14984503453641906,0.8441314697265625,-0.1651444226534977,1.8534073621066227,0.3394935235365324,1.3487694159165926,-1.4366188049316406,92.72734883216992,38.47305829457341,0.5046379461900318,12,-0.6619720458984375,-0.8215961456298828,1.6572790145874023,1.934274673461914,-0.4507026672363281,2,0.02000003250122062,1.2758678658484999,46.31924819946289,-1.9473774242521436,45.7558708190918,1.765956711154082,45.79342651367188,0.02000003250122062
9803,2011-12-22,46.86384963989258,46.9295768737793,46.42253494262695,46.87323760986328,1449146.0,-0.0017999988624572971,7.3076346135816745,-0.014081928096908385,58.4946311715316,53.37665545069167,-0.7168096687080734,-0.7256452523971006,1.45615046600863,2.3946844802277027,31.305928110891767,0.5258216857910156,0.13440614567524278,0.6816902160644531,-0.30832156911215947,1.6717020012410657,0.18668432347615038,1.1766961086527559,-1.3211259460449227,87.27279890086581,34.814880899218174,0.49500589258830596,12,-0.5774650573730469,-0.7370891571044922,0.997654914855957,2.0187816619873047,-0.5633811950683594,3,0.011821252728004827,-1.3380234946756677,46.94835662841797,1.2758678658484999,46.31924819946289,-1.9473774242521436,45.7558708190918,0.011821252728004827
9804,2011-12-23,47.26760482788086,47.492958068847656,46.81690216064453,46.81690216064453,1138805.0,0.008615493415303765,-2.0000084638888183,-48.00853311661926,54.58822764675293,53.915752297826174,-1.1650689779081418,-1.0664967805097874,0.9645146605185175,1.9510211525725083,28.857047618397715,0.676055908203125,0.08395430921483893,1.0107975006103516,-0.07074767120243308,2.092342672423136,0.4700249147039628,1.5515700865167403,-1.6945149810791023,87.6287904171553,38.744652513400005,0.5407725859063908,12,-0.7652568817138672,-0.9389667510986328,0.5938997268676758,1.6150264739990234,0.2347412109375,4,0.011323050372615606,7.3076346135816745,46.86384963989258,-1.3380234946756677,46.94835662841797,1.2758678658484999,46.31924819946289,0.011323050372615606
9805,2011-12-27,47.65258026123047,47.7746467590332,47.23004531860352,47.23004531860352,1844261.0,0.008144593633450325,-1.577781790276765,0.9375026449652399,60.666655832899984,55.216275222367884,-1.4624272426796239,-1.3638816442415944,0.46768227384214356,1.5570567037187004,26.629211161588906,0.5446014404296804,0.1222803912569077,1.2957729339599595,0.08708887010507738,2.5044569978148417,0.6914309020325149,1.9001149658874041,-2.0026956855468754,94.00918121669844,46.56853333029537,0.6043420319274424,12,-1.0093879699707031,-1.1830978393554688,0.2089242935180664,1.230051040649414,0.08450698852539062,1,-0.014975298270758719,-2.0000084638888183,47.26760482788086,7.3076346135816745,46.86384963989258,-1.3380234946756677,46.94835662841797,-0.014975298270758719
9806,2011-12-28,47.58685302734375,47.79342651367188,47.54929733276367,47.7652587890625,1002804.0,-0.0013793006281381803,1.0799856994279118,-0.42222723784589705,59.38191963825286,55.790424439704076,-1.2384227080746868,-1.1859093239003755,0.4190879703848793,1.5990784892598597,24.076593336368713,0.24412918090821023,0.09574026889632847,1.1201866149902315,-0.11743730090898907,2.357810530889452,0.5013746570406212,1.7389985729398418,-1.809482720659183,86.33536297638324,40.630052290618806,0.6188119579496101,12,-0.9342708587646484,-1.107980728149414,0.27465152740478516,1.2957782745361328,0.0,2,-0.018745037920229635,-1.577781790276765,47.65258026123047,-2.0000084638888183,47.26760482788086,7.3076346135816745,46.86384963989258,-0.018745037920229635
9807,2011-12-29,47.7558708190918,47.81220626831055,47.50234603881836,47.530517578125,1154034.0,0.003551774933528984,-1.1999593743652244,-1.2631500171057133,68.49647790021768,57.833987797107,-1.215880366862777,-1.295636535411134,0.13535558035119521,1.432434935274486,22.548604772963117,0.3098602294921875,0.1526551121926758,1.2093919754028306,-0.14521093103756044,2.5639948818432217,0.5320905221826351,1.8866934286230261,-1.8172160158482455,95.94613142132454,46.46789843041738,0.6773014532201955,12,-1.0938987731933594,-1.267608642578125,-0.12910842895507812,1.126760482788086,-0.03755950927734375,3,-0.02733000423758769,1.0799856994279118,47.58685302734375,-1.577781790276765,47.65258026123047,-2.0000084638888183,47.26760482788086,-0.02733000423758769
9808,2011-12-30,47.48356628417969,47.78403854370117,47.43661880493164,47.46479034423828,889914.0,-0.005702011715871591,-8.249847653869592,0.08331781633516716,59.54769791406166,58.7163974550402,-0.756722736435222,-0.9546962703321995,0.29770804624243397,1.6922109775774814,21.06645117855323,0.34741973876953125,0.24469384279534978,0.8624395370483384,-0.5272747416539758,2.2521538157506527,0.1675823976971813,1.5572966763994955,-1.3575563344294395,66.98094767221258,18.472933819976475,0.6948571393511569,12,-0.7417812347412109,-0.9953041076660156,0.11033058166503906,1.3661994934082031,-0.21596145629882812,4,-0.020763232422298605,-1.1999593743652244,47.7558708190918,1.0799856994279118,47.58685302734375,-1.577781790276765,47.65258026123047,-0.020763232422298605
9809,2012-01-03,47.38028335571289,48.0,47.35211181640625,47.859153747558594,1333167.0,-0.002175129977573076,-1.4210458792755678,-25.504469727752944,69.91160411683188,60.43970457617353,-0.45222907701949566,-0.7929739473640751,0.29029610518689,1.7987295234949698,19.61923992816312,0.64788818359375,0.3146544442456687,0.6962457656860366,-0.7121355058717356,2.1046270372438087,-0.007944870092849499,1.4004364014649227,-1.0856537741066106,19.512581810253966,-31.72422855937368,0.7041906357788864,1,-0.5117397308349609,-0.7981243133544922,-0.08685493469238281,1.1690139770507812,-0.23474502563475852,1,-0.02279038524910959,-8.249847653869592,47.48356628417969,-1.1999593743652244,47.7558708190918,1.0799856994279118,47.58685302734375,-0.02279038524910959
9810,2012-01-04,47.33333206176758,47.52112579345703,47.1643180847168,47.42723083496094,1156164.0,-0.0009909458242961522,1.5333477783947023,0.19608389825782863,77.7049311346137,63.293694037284396,-0.1765493025537097,-0.7504825787844993,0.20586519615537213,1.8386311961869168,19.09189311616151,0.3568077087402344,0.41492594929636795,0.6276983261108384,-0.8077043956690417,2.0631010478907186,-0.09000303477910165,1.3453996870007785,-0.8340580299540505,20.224678069466698,-34.52266170981651,0.7177013608899411,1,-0.1924877166748047,-0.7511730194091797,-0.04929351806640625,1.2159652709960938,-0.5633773803711009,2,0.003570717920940547,-1.4210458792755678,47.38028335571289,-8.249847653869592,47.48356628417969,-1.1999593743652244,47.7558708190918,0.003570717920940547
9811,2012-01-05,47.3896713256836,47.64319229125977,47.20187759399414,47.23943710327149,1728602.0,0.0011902661710463391,-2.916648328395923,-1.5999593743652245,78.89609233305845,65.29869307646898,-0.07272936685789233,-0.7974187408965321,0.022446308155785744,1.7641039484399315,18.714664816926675,0.4413146972656321,0.5203173621989023,0.6521127700805707,-0.815592862742875,2.1198184029040164,-0.08174004633115572,1.385965586492297,-0.7103101776876954,26.966389585017442,-32.08518229786462,0.7338528164117237,1,-0.1784038543701243,-0.8075122833252024,-0.10563278198242898,1.159626007080071,-0.42253494262696023,3,0.0073310473433052525,1.5333477783947023,47.33333206176758,-1.4210458792755678,47.38028335571289,-8.249847653869592,47.48356628417969,0.0073310473433052525
9812,2012-01-06,47.42723083496094,47.671363830566406,47.24882507324219,47.63380432128906,3886505.0,0.0007925674145154993,2.0,-1.3750095218749208,78.68852240652888,67.54245876924645,-0.03935567272542073,-0.8270964389397051,-0.117133190701594,1.6977454888332915,18.005128116461638,0.42253875732421875,0.6292847766854663,0.6577472686767578,-0.8420705668174691,2.1575651041709847,-0.09216164907035562,1.4076561864238712,-0.5893930247245436,31.46086392871652,-31.831149403338202,0.7499089177471127,1,-0.018779754638671875,-0.6713619232177734,-0.17370986938476562,1.11737060546875,-0.19718551635741477,4,0.0033656232837686595,-2.916648328395923,47.3896713256836,1.5333477783947023,47.33333206176758,-1.4210458792755678,47.38028335571289,0.0033656232837686595
9813,2012-01-09,47.61502456665039,47.66197204589844,47.23004531860352,47.61502456665039,1367354.0,0.003959618311744739,8.200211261883329,-0.0,79.93828282815598,70.35913156718011,-0.12224502067385856,-0.9606082650208165,-0.42714931147915536,1.482552102931976,17.080221679589048,0.43192672729491477,0.7262278567988076,0.7798131942749009,-0.7484101169550783,2.30803650550488,0.015701538659911307,1.5439248498898905,-0.6377272936423637,53.932779170033186,-13.95307612797346,0.7641116556149885,1,-0.03286552429199219,-0.8591556549072266,-0.40610408782958984,0.9295768737792969,2.028167724609382,0,0.0021692048697672384,2.0,47.42723083496094,-2.916648328395923,47.3896713256836,1.5333477783947023,47.33333206176758,0.0021692048697672384
9814,2012-01-10,48.26291275024414,48.27230072021485,47.79342651367188,47.84976577758789,2641307.0,0.013606801413844627,1.2174058961721843,100.0,84.31870780696478,72.98713734207621,-0.686269970218234,-1.571483732344447,-1.2082945339158044,0.8121028722599846,16.712471129142582,0.6572761535644602,0.7509827570812746,1.353053474426268,-0.30231052889400445,3.0084174777465407,0.5253714727661318,2.1807354760864044,-1.1628911499970798,99.15269701257635,25.285538166147703,0.8276820016601375,1,-0.5446033477783203,-1.3708934783935547,-1.056340217590332,0.2816886901855469,1.0891990661621094,1,-0.02062262440549123,8.200211261883329,47.61502456665039,2.0,47.42723083496094,-2.916648328395923,47.3896713256836,-0.02062262440549123
9815,2012-01-11,48.41314697265625,48.47887420654297,48.04694747924805,48.16901397705078,1811033.0,0.003112829579713816,1.300006093969002,0.5909107696853302,82.31879142864881,75.5356786521202,-0.8015652639416899,-1.623788106427611,-1.4840091227172607,0.6499972310856634,15.933697494884147,0.4319267272949219,0.8065338892549931,1.3882640838623033,-0.3514185528465248,3.1279467205711313,0.5184227655078857,2.258105402216721,-1.1831016540527273,94.85298290999143,22.749016950205743,0.8698413183544157,1,-0.5915508270263672,-1.4178409576416016,-1.2605648040771484,0.1314544677734375,0.9107971191406321,2,-0.026183149037885545,1.2174058961721843,48.26291275024414,8.200211261883329,47.61502456665039,2.0,47.42723083496094,-0.026183149037885545
9816,2012-01-12,48.30046844482422,48.685447692871094,48.15962219238281,48.44131469726562,1444673.0,-0.0023274365513911155,-1.4888864814112635,-0.576924278883686,74.82747799871677,76.23912310750899,-0.644825365763225,-1.380752474303371,-1.483453382289298,0.7581246129483077,14.90146216045049,0.5258255004882812,0.8598453926416951,1.147886085510251,-0.571508756849127,2.867280927869629,0.288188664330562,2.00758350668994,-0.8706105041503847,73.5482602712796,3.8855877356038917,0.8596974211796892,1,-0.37558555603027344,-1.2018756866455078,-1.0281686782836914,0.24413299560546875,0.4882621765136719,3,-0.03168734823299102,1.300006093969002,48.41314697265625,1.2174058961721843,48.26291275024414,8.200211261883329,47.61502456665039,-0.03168734823299102
9817,2012-01-13,47.70891952514648,48.29108047485352,47.66197204589844,48.2253532409668,2795625.0,-0.012247270859360171,-1.0615398077428135,3.6666486105847107,63.0813472848807,76.63175081537777,-0.06776286877789772,-0.6666028224164364,-0.9935371014863321,1.333540340490977,13.467159404172541,0.6384963989257812,0.8397055666345352,0.4568067550659123,-1.1390276255364071,2.0526411356682317,-0.341110435235251,1.2547239453670755,-0.053055429077133454,32.90321735141784,-33.10541576987363,0.7979171903011599,1,0.21596336364746804,-0.6103267669677663,-0.485915184020989,0.8356819152832102,1.6150245666504048,4,-0.015548101895262123,-1.4888864814112635,48.30046844482422,1.300006093969002,48.41314697265625,1.2174058961721843,48.26291275024414,-0.015548101895262123
9818,2012-01-17,47.78403854370117,48.15023422241211,47.73708724975586,47.98122024536133,1404203.0,0.001574527767603362,-1.8386758577307158,0.3818141527552023,58.89966999303169,75.40820257939995,-0.10703332460735027,-0.6157754792724504,-1.1860410312324632,1.2365640949904915,12.303944090852092,0.4413146972656321,0.8326414310369898,0.43192577362060547,-1.0208007448858325,1.8846522921270434,-0.2944374856326135,1.1582890328738245,0.9014091491699219,11.926663635211593,-49.22606657222582,0.7263632592532175,1,0.14084434509277344,-0.6854457855224609,-0.6948366165161133,0.7605628967285156,2.075115203857422,1,-0.011593687808346131,-1.0615398077428135,47.70891952514648,-1.4888864814112635,48.30046844482422,1.300006093969002,48.41314697265625,-0.011593687808346131
9819,2012-01-18,48.037559509277344,48.20657348632813,47.63380432128906,47.81220626831055,1382264.0,0.005305557531398497,1.0333272393643052,-1.1428709615012576,56.94916888160519,73.10200677351014,-0.28777770480981246,-0.7299776809806531,-1.431404680540318,0.9588399669170542,10.800706033143559,0.5727691650390696,0.7776877684867287,0.5732400894165011,-0.7092735481205921,1.8557537269535942,-0.0680167293520455,1.2144969081850476,0.628920974731443,38.392785890990346,-17.835319447583394,0.6412568187685468,1,-0.09389686584472656,-0.9389667510986328,-0.9788742065429688,0.5070419311523438,1.4929580688476562,2,0.033424528606045056,-1.8386758577307158,47.78403854370117,-1.0615398077428135,47.70891952514648,-1.4888864814112635,48.30046844482422,0.033424528606045056
9820,2012-01-19,48.06572723388672,48.2347412109375,47.89671325683594,48.2347412109375,1763853.0,0.0005863687684619645,3.0,-0.7499957680914092,58.76286500885119,70.86498151526489,-0.22476630792987606,-0.6073638740474934,-1.4509195912699369,0.9161324280911174,9.370917676430365,0.3380279541015625,0.7902007785796599,0.48591499328612997,-0.5389463579711347,1.5107763445433946,-0.026515682342498792,0.9983456689147587,0.5594462036132768,41.071234248155484,-10.879710427327637,0.5124306756286315,1,-0.10798072814941406,-0.9671344757080078,-1.7511730194091797,0.47887420654296875,1.6056365966796875,3,0.026763031718213925,1.0333272393643052,48.037559509277344,-1.8386758577307158,47.78403854370117,-1.0615398077428135,47.70891952514648,0.026763031718213925
9821,2012-01-20,47.95305252075195,48.10328674316406,47.56807327270508,48.09389877319336,1623167.0,-0.002344179930670598,5.706003250167288,0.833340856768835,53.68417451397975,68.08672063831497,-0.026565416969397404,-0.38579256797493144,-1.3467662811236636,1.0076173562102326,7.93565186076545,0.5352134704589844,0.776176767185035,0.29155006408691264,-0.5552320213566801,1.1383321495305054,-0.13184097863488375,0.714941106808709,0.6324661520996031,53.24694510689435,6.577670884788738,0.42339104272179684,1,0.0046939849853515625,-0.8544597625732422,-1.5117368698120117,0.5915489196777344,1.1830978393554688,4,0.028588202397577644,3.0,48.06572723388672,1.0333272393643052,48.037559509277344,-1.8386758577307158,47.78403854370117,0.028588202397577644
9822,2012-01-23,47.88732528686523,47.95305252075195,47.35211181640625,47.92488479614258,2137242.0,-0.0013706579754914072,11.800276265539937,0.2666702778831554,58.17495956660945,65.66857360925425,0.1243682905122725,-0.259413611364792,-1.2738511499121827,1.036864688460291,7.612601752643163,0.6009407043457031,0.746798516104846,0.1788743972778235,-0.6030631957764996,0.9608119903321466,-0.21209439924933804,0.569843193804985,0.637146661977539,60.63852776433084,15.855353452060449,0.39096879652716077,1,0.1314544677734446,-0.7887325286865163,-1.46713733673095,0.6572761535644602,1.2676048278808736,0,0.01882346380953348,5.706003250167288,47.95305252075195,3.0,48.06572723388672,1.0333272393643052,48.037559509277344,0.01882346380953348
9823,2012-01-24,47.41783905029297,47.79342651367188,47.34272384643555,47.624412536621094,1887500.0,-0.009803977018132404,-1.526332670472809,5.499898435912021,50.662196865848124,61.928961282463526,0.6290987133302437,0.2674146228778511,-0.7779653215752376,1.4714183578994309,7.278107567371716,0.5446014404296804,0.698053372868749,-0.31831130981445455,-1.0080914661129725,0.3714688464840634,-0.6632013879637171,0.02657876833480799,1.0128440879548748,8.420823051954994,-37.92477343881548,0.3448900781492602,1,0.5962467193603516,-0.3192462921142578,-0.9976511001586914,1.1267623901367188,1.6525840759277344,1,0.040198057939380805,11.800276265539937,47.88732528686523,5.706003250167288,47.95305252075195,3.0,48.06572723388672,0.040198057939380805
9824,2012-01-25,47.802818298339844,47.88732528686523,47.2957763671875,47.32394409179688,2974758.0,0.008118869517409921,-1.2105315676183965,-2.3181784606293054,57.39647175202017,59.15981465172701,0.19220394416465325,-0.07948723564084048,-1.1406082407349771,1.0463439985403866,7.660265660450863,0.5915489196777273,0.6585335890228379,0.039907264709469814,-0.6139269617265057,0.6937414911454454,-0.28700984850851796,0.3668243779274576,0.519068910726773,54.00009750390016,4.170670775249114,0.3269171132179886,1,0.18779373168945312,-0.7042255401611328,-1.5704240798950195,0.7417831420898438,1.1267585754394531,2,0.04301703377372146,-1.526332670472809,47.41783905029297,11.800276265539937,47.88732528686523,5.706003250167288,47.95305252075195,0.04301703377372146
9825,2012-01-26,46.93896865844727,47.86854553222656,46.90140914916992,47.7746467590332,3321096.0,-0.018071102722463817,-1.1237141899815715,-1.7450889798779725,44.33965247136266,55.772278482020994,0.9218978656482548,0.7675098804051856,-0.27429177477269917,1.8699156736206177,7.9331839283404895,0.9671363830566406,0.5722277376093317,-0.7882617950439368,-1.538260708963655,-0.038262881124218495,-1.1632612520037924,-0.4132623380840812,1.2597852495938469,3.125069430118186,-47.54760252966081,0.3749994569598583,1,0.657276153564446,0.23943710327147727,-0.725353240966804,1.6056327819824148,1.9718284606933594,3,0.05521103240540293,-1.2105315676183965,47.802818298339844,-1.526332670472809,47.41783905029297,11.800276265539937,47.88732528686523,0.05521103240540293
9826,2012-01-27,46.6948356628418,47.18309783935547,46.610328674316406,46.90140914916992,2557172.0,-0.005201072852322741,-2.049990859046497,0.2471926525097251,41.25561232529947,53.347196819845294,1.0217699857460758,0.9922625230634523,-0.028358906868383826,2.077339515715664,8.364112952246264,0.5727691650390625,0.38093991129373705,-0.9877939224243164,-1.8677718760648148,-0.10781596878381805,-1.427782899244562,-0.5478049456040708,1.3222899789573574,6.293698346813945,-44.875500910617184,0.439988976820248,1,0.7276992797851562,0.5164318084716797,-0.5164318084716797,1.8497657775878906,1.9812202453613352,4,0.0637442690497192,-1.1237141899815715,46.93896865844727,-1.2105315676183965,47.802818298339844,-1.526332670472809,47.41783905029297,0.0637442690497192
9827,2012-01-30,46.45070266723633,46.75117492675781,46.07511520385742,46.08450698852539,3447831.0,-0.0052282654417764585,-2.5121878715814505,-1.7727138425173585,36.28318424988499,50.83425395949567,1.1942429812202562,1.1948633793156347,0.21023363339178047,2.2844703534507715,9.164556817631949,0.6760597229003906,0.18395548740903678,-1.1666685104370131,-2.203396374292325,-0.12994064658170146,-1.6850324423646654,-0.6483045785093609,1.4178428649902344,20.725382057003408,-28.85108079517839,0.5183639319276556,1,0.7042255401611328,0.9295787811279297,-0.2769937515258789,2.0938987731933594,2.3098602294921946,0,0.05781285402955283,-2.049990859046497,46.6948356628418,-1.1237141899815715,46.93896865844727,-1.2105315676183965,47.802818298339844,0.05781285402955283
9828,2012-01-31,46.49765396118164,46.66666793823242,46.28168869018555,46.507041931152344,2414675.0,0.0010107768289677743,1.3428631124421075,-0.025636484853535563,25.7732628025516,47.37026439515638,1.056757878343177,1.1281012030535749,0.1772435374506145,2.186920850455543,10.115165068670137,0.384979248046875,0.028043175304233614,-1.0704216003417955,-2.221401401938735,0.08055820125514401,-1.6459115011402687,-0.49493169954332217,1.048074111938476,23.316212688923596,-19.163457143923477,0.5754899007984708,1,0.6572742462158203,0.8826274871826172,-0.29108142852783203,2.046947479248047,2.723003387451172,1,0.05714860701967628,-2.5121878715814505,46.45070266723633,-2.049990859046497,46.6948356628418,-1.1237141899815715,46.93896865844727,0.05714860701967628
9829,2012-02-01,46.30046844482422,46.99530410766602,46.26291275024414,46.57276916503906,3551882.0,-0.004240762695727485,-3.216268446943119,29.00528240552621,21.374122346364203,43.21595965488005,1.0969836656577314,1.3072660625978187,0.38003006040300136,2.3319978106157606,10.535438267621217,0.7323913574218821,-0.06760158147019268,-1.2136163711547852,-2.4955430272515358,0.06831028494196545,-1.854579699203164,-0.5726530431064063,0.9805493118286108,12.565486230609377,-22.32725428534022,0.6409633280483757,2,0.7887325286865234,1.079813003540039,-0.09389591217041016,2.2441329956054688,2.9389686584472727,2,0.05982562972764316,1.3428631124421075,46.49765396118164,-2.5121878715814505,46.45070266723633,-2.049990859046497,46.6948356628418,0.05982562972764316
9830,2012-02-02,47.50234603881836,48.197181701660156,46.95774459838867,47.84976577758789,6749012.0,0.025958216717103078,1.3783837200790572,1.2758678658485332,41.65031100369632,41.878863709293,-0.2159200427710033,0.1251144819300407,-0.8018624750890666,1.104111820184059,11.100218327584686,1.8967132568359375,-0.12574521871050592,-0.020189476013186436,-1.2993243583841547,1.2589454063577818,-0.6597569171986706,0.6193779651722977,-1.4272308349609375,67.25664989474858,35.71466599553529,0.6395674411854847,2,-0.3661975860595703,-0.12206459045410156,-1.08685302734375,1.0422554016113281,2.1032867431640625,3,0.030045480991499174,-3.216268446943119,46.30046844482422,1.3428631124421075,46.49765396118164,-2.5121878715814505,46.45070266723633,0.030045480991499174
9831,2012-02-03,47.73708724975586,48.02816772460938,47.624412536621094,47.79342651367188,2066952.0,0.004941676159440078,-1.8666765976464084,0.16216483299297124,50.31845595440188,41.00591886349215,-0.5414576253930079,-0.08671037260172909,-1.0065167171423894,0.8512098573908276,11.501556706475355,0.5258216857910227,-0.19444358879103874,0.19718093872070597,-1.083791421197425,1.478153298638837,-0.443305241238356,0.837667118679768,-1.619530715942382,78.31856577629893,45.00936354538496,0.6404861799590641,2,-0.6009387969970703,-0.35680580139160156,-1.1807498931884766,0.8075141906738281,1.9342765808105469,4,0.02458696030706764,1.3783837200790572,47.50234603881836,-3.216268446943119,46.30046844482422,1.3428631124421075,46.49765396118164,0.02458696030706764
9832,2012-02-06,47.58685302734375,47.74647903442383,47.44601058959961,47.55868530273438,1482587.0,-0.003147117494330942,-1.3703993499653917,-0.49996614530416456,47.8079107066372,40.68877595691317,-0.4898395220338969,0.08020778843329879,-0.8182397517678552,0.9850739830635291,11.77255998078216,0.30046844482421875,-0.28179597120666244,0.038965606689451704,-1.241039545989409,1.3189707593683124,-0.6010369696499822,0.6789681830288856,-1.4277039901733417,68.44654545741406,31.092838818546724,0.6400025763394313,2,-0.45070457458496094,-0.2065715789794922,-1.0211257934570312,0.9577484130859375,1.6901435852050781,0,0.022888735261260562,-1.8666765976464084,47.73708724975586,1.3783837200790572,47.50234603881836,-3.216268446943119,46.30046844482422,0.022888735261260562
9833,2012-02-07,47.71831130981445,47.79342651367188,47.32394409179688,47.65258026123047,2193261.0,0.0027624916149668888,3.34783530284535,2.3335590465878044,46.35194854220047,39.46160671137765,-0.6416722348366832,-0.04544578896509677,-0.8914839086972179,0.8346953444320064,12.021813140416912,0.469482421875,-0.34725945457672935,0.16525955200195597,-1.1167180448758955,1.4472371488798075,-0.4757292464369698,0.8062483504408817,-1.5184016193542504,75.2428227990147,36.44996288440562,0.6409887984389256,2,-0.5821628570556641,-0.3380298614501953,-1.1431941986083984,0.8262901306152344,1.9718284606933594,1,0.021841753371094397,-1.3703993499653917,47.58685302734375,-1.8666765976464084,47.73708724975586,1.3783837200790572,47.50234603881836,0.021841753371094397
9834,2012-02-08,47.26760482788086,47.90610122680664,47.23943710327149,47.81220626831055,2525541.0,-0.009445147356689776,-1.2187492065104522,-8.28529975044977,41.68299805295424,39.16642288711004,-0.3071722280273548,0.34453603123365895,-0.40173543803282996,1.248076241231196,11.389898480832125,0.6666641235351491,-0.4387928786310198,-0.23568153381347656,-1.478302836414926,1.0069397687879729,-0.8569921851142013,0.38562911748724815,-1.0277496971966542,25.000076944147782,-12.946723507942512,0.6213106513007234,2,-0.1314563751220703,0.11267662048339844,-0.6525812149047852,1.2769966125488281,2.140846252441399,2,0.041319049862241775,3.34783530284535,47.71831130981445,-1.3703993499653917,47.58685302734375,-1.8666765976464084,47.73708724975586,0.041319049862241775
9835,2012-02-09,47.14553833007813,47.35211181640625,46.91079711914063,47.258216857910156,1897191.0,-0.002582455748439516,1.9375111088540269,0.2069008993863869,41.60156792420648,39.204862398099706,-0.17067012291992256,0.3865878213638183,-0.23730524351149285,1.327380540360494,10.351231609404401,0.4413146972656179,-0.4814880500092187,-0.29436759948729474,-1.4690395422403455,0.880304343265756,-0.8817035708638201,0.29296837188923064,-0.8665366679744082,21.008357458895503,-14.383315934545024,0.5873359713765238,2,-0.009389877319343043,0.2347431182861257,-0.42018699645996804,1.3990631103515554,2.2441329956054688,3,0.044413508623730946,-1.2187492065104522,47.26760482788086,3.34783530284535,47.71831130981445,-1.3703993499653917,47.58685302734375,0.044413508623730946
9836,2012-02-10,46.76995468139648,47.05164337158203,46.63849639892578,46.94835662841797,1643082.0,-0.007966472798594304,1.1463549975723104,1.5832825512900268,39.082603548884364,39.51590898687741,0.242154916822777,0.6763046155950434,0.1856268722521932,1.6652301151626077,9.130708582582312,0.5070419311523509,-0.5959373025877568,-0.5934255599975629,-1.7308696509716057,0.54401853097648,-1.1621476054845843,-0.024703514510541424,-0.45258941850162415,10.370604432807637,-20.925839686041797,0.5687220454870219,2,0.46009254455567117,0.6103267669677805,0.09154701232910867,1.7746467590332102,2.694835662841804,4,0.060630336717300226,1.9375111088540269,47.14553833007813,-1.2187492065104522,47.26760482788086,3.34783530284535,47.71831130981445,0.060630336717300226
9837,2012-02-13,46.96713638305664,47.08920288085938,46.920188903808594,47.01408386230469,1173311.0,0.004215990864292918,-1.4000433357710713,0.2631556439369536,45.348863758937235,41.690975759809156,0.14073274712313122,0.4434362093708586,0.014239513805819115,1.4316775151886958,8.812516991740775,0.31924819946290484,-0.5889770633213303,-0.35915470123291016,-1.4975330697994025,0.7792236673335822,-0.9283438855161563,0.210034483050336,-0.6121747913864795,25.9260596758904,-7.9226194826744845,0.5691891842832445,2,0.2629108428955078,0.4131450653076172,-0.07042312622070312,1.5774650573730469,2.3098602294921875,0,0.05757701354101097,1.1463549975723104,46.76995468139648,1.9375111088540269,47.14553833007813,-1.2187492065104522,47.26760482788086,0.05757701354101097
9838,2012-02-14,47.23004531860352,47.3145523071289,46.77934265136719,46.81690216064453,2395398.0,0.005597721210904627,-1.1923043868900838,-8.800113756398948,43.93635778433089,44.19789080847212,-0.008226154480873049,0.1442934633765205,-0.21383957098974093,1.1458512203266693,8.334425563667502,0.5352096557617116,-0.5373112141720782,-0.0685461044311424,-1.1868093545544411,1.0497171456921564,-0.6276777294927882,0.4905855206305034,-0.8382393247335642,46.666666666667226,14.732211219349253,0.5591316250616483,2,0.18779373168944602,0.15023612976073508,-0.1478853225708079,1.3145561218261648,2.112678527832024,1,0.04334002392199765,-1.4000433357710713,46.96713638305664,1.1463549975723104,46.76995468139648,1.9375111088540269,47.14553833007813,0.04334002392199765
9839,2012-02-15,49.64319229125977,50.09389877319336,48.76056289672852,49.52112579345703,8513823.0,0.051093471462449136,1.605496106955286,0.2954581128870051,71.55684543937402,47.52083907910297,-2.120316916625306,-2.2581736216624364,-2.5676355399042876,-1.2732650117243551,9.054313062532412,2.8638534545898366,-0.3714794569554485,2.264319229125981,0.7590924145330646,3.769546043718897,1.5117058218295227,3.016932636422439,-3.2152787832340124,86.95646894005738,49.255455172792395,0.7526134072964584,2,-1.2769947052002024,-1.558685302734382,-2.4741783142089915,-1.0985908508300852,-0.43192291259766336,2,0.0009456982333568842,-1.1923043868900838,47.23004531860352,-1.4000433357710713,46.96713638305664,1.1463549975723104,46.76995468139648,0.0009456982333568842
9840,2012-02-16,49.35211181640625,49.70891952514648,49.20187759399414,49.51173782348633,3810251.0,-0.00586345199449978,-1.2040775716974097,-1.3076971155347843,71.02523007083968,49.82159175870717,-1.7201450676620382,-1.9666081326056144,-2.2444871396353676,-0.992755586547581,9.766631028566742,0.5070419311523366,-0.16084976025882014,1.9089195251464872,0.18593098686977783,3.6319080634231966,1.0474252560081325,2.770413794284842,-2.777558897773787,78.53254479677373,35.33612128283367,0.8614942691383556,2,-0.9859142303466797,-1.2676048278808594,-2.046947479248047,-0.8075103759765625,0.2535209655761719,3,0.0011415775706944409,1.605496106955286,49.64319229125977,-1.1923043868900838,47.23004531860352,-1.4000433357710713,46.96713638305664,0.0011415775706944409
9841,2012-02-17,49.32394409179688,49.530517578125,48.6948356628418,49.530517578125,4550532.0,-0.0005707501375858959,7.090892303146698,1.294109212570155,73.5384617307763,52.680541872500406,-1.6128145760803037,-1.9293916194197678,-2.1790743908687844,-0.9875740458284028,10.883826948029098,0.8356819152832031,0.10672667658061386,1.8122072219848704,-0.09537200095623888,3.7197864449259797,0.8584176105143158,2.765996833455425,-2.6086173389819862,76.7705040102846,29.462152329192314,0.9537896114705562,2,-0.9577465057373118,-1.2394371032714915,-1.9154930114746165,-0.7793426513671946,0.5446014404296804,4,0.0013325624115620993,-1.2040775716974097,49.35211181640625,1.605496106955286,49.64319229125977,-1.1923043868900838,47.23004531860352,0.0013325624115620993
9842,2012-02-21,48.78873062133789,49.28638458251953,48.6948356628418,49.28638458251953,2242890.0,-0.010850986885049263,1.3773503913166791,2.409089230314753,67.37888440312597,55.016868079269905,-0.9936821526675459,-1.3946911354927352,-1.6132779293437878,-0.49023666237339825,12.053438446569361,0.6291084289550852,0.20592638879308822,1.2319234848022447,-0.7540058423759035,3.217852811980393,0.23895882121317413,2.224888148391315,-1.9382609877078565,60.62313915094069,9.855289392640444,0.9929646635890739,2,-0.4225330352783203,-0.7042236328125,-1.2769927978515625,-0.3333320617675781,1.267608642578132,1,0.01385688281475228,7.090892303146698,49.32394409179688,-1.2040775716974097,49.35211181640625,1.605496106955286,49.64319229125977,0.01385688281475228
9843,2012-02-22,49.32394409179688,49.36150360107422,48.67605590820313,48.75117492675781,3473924.0,0.01097002245483547,1.1159444182760025,-1.1509386234544858,71.81571860473815,58.36494814057923,-1.4272782765134124,-1.8759638040690945,-2.0953180689020527,-1.0532521695015546,13.29323130604229,0.6854476928710866,0.2564544000379527,1.6718317031860437,-0.4633570205220394,3.807020426894127,0.6042373413320021,2.7394260650400852,-2.343737292584315,45.695344638788,-9.495688159661512,1.0675943618540413,2,-0.9577465057373118,-1.2394371032714915,-1.812206268310554,-1.0046958923339915,0.8075103759765554,2,-0.0009518192454496255,1.3773503913166791,48.78873062133789,7.090892303146698,49.32394409179688,-1.2040775716974097,49.35211181640625,-0.0009518192454496255
9844,2012-02-23,49.859153747558594,50.18779373168945,49.79342651367188,49.82159423828125,3713442.0,0.010850909545385035,-7.400178760056373,0.06557529903828141,68.81558791193723,61.388728139215985,-1.7391027312168035,-2.3707696526707878,-2.5851741521586007,-1.6158327078337038,15.031313813880463,0.863849639892571,0.3535694249668353,2.104224586486815,-0.24848002613429543,4.456929199107925,0.9278722801762598,3.28057689279737,-2.754399269386795,78.26078179528773,23.5799343295284,1.1763523063105554,2,-1.4460086822509766,-1.7276992797851562,-2.3474159240722656,-1.8075103759765625,0.49765396118164773,3,-0.010357775098586264,1.1159444182760025,49.32394409179688,1.3773503913166791,48.78873062133789,7.090892303146698,49.32394409179688,-0.010357775098586264
9845,2012-02-24,49.530517578125,50.09389877319336,49.45539855957031,49.92488479614258,1764705.0,-0.006591290560154839,-1.344818407873078,-10.499796871826122,64.10637548390264,64.1691472431069,-1.158397383678576,-1.9373555692188518,-2.1928787590475594,-1.3068611301344575,15.9436399917839,0.6385002136230469,0.4507455879520563,1.6460109710693374,-0.80104554721445,4.093067489353125,0.4224827119274437,2.869539230211231,-2.240780744742139,56.521815929122944,4.631418020612166,1.2235282591418943,2,-1.0469493865966797,-1.3990631103515625,-2.009389877319336,-1.539907455444336,0.9295768737792969,4,-0.0064454848257811115,-7.400178760056373,49.859153747558594,1.1159444182760025,49.32394409179688,1.3773503913166791,48.78873062133789,-0.0064454848257811115
9846,2012-02-27,49.671363830566406,49.7652587890625,49.23943710327149,49.48356628417969,2602541.0,0.0028436256943862315,1.799995937353961,-0.4761996885307745,66.42014305821483,66.51040049858219,-0.9436299900713934,-1.943414046350071,-2.2553112393662715,-1.4621048738103184,16.303725866784998,0.5258216857910085,0.6281381054852275,1.6380308151245089,-0.8657752309413098,4.141836861190328,0.38612779209159953,2.8899338381574182,-2.2077435832851506,65.83865977950641,15.379803930655804,1.2519030230329091,2,-1.187795639038086,-1.5399093627929688,-2.1431941986083984,-2.746480941772461,0.45070266723633523,0,-0.0013233187799754909,-1.344818407873078,49.530517578125,-7.400178760056373,49.859153747558594,1.1159444182760025,49.32394409179688,-0.0013233187799754909
9847,2012-02-28,49.13615036010742,49.51173782348633,49.05164337158203,49.40845108032226,2004543.0,-0.010775091102484091,-1.0851082221146533,-1.4499695307738805,60.50068370079892,68.35088115596753,-0.07642243454975528,-1.2613691363926307,-1.645378433073219,-0.9493449862359284,15.802200792817722,0.619720458984375,0.8200461099758627,0.9685449600219727,-1.464943686413804,3.402033606457749,-0.24819936319591562,2.185289283239861,-1.509079703761671,30.434804551177713,-16.191377085088995,1.2167443232178872,2,0.2957744598388672,-1.0046958923339844,-1.607980728149414,-2.2112674713134766,0.9201889038086009,1,0.01490542435155362,1.799995937353961,49.671363830566406,-1.344818407873078,49.530517578125,-7.400178760056373,49.859153747558594,0.01490542435155362
9848,2012-02-29,49.1549301147461,49.3896713256836,49.08920288085938,49.33333206176758,3237920.0,0.0003821983305782872,1.0645042919860075,0.6551651676893244,64.93314732459508,67.61491469876988,0.2308314197923167,-1.1287360387397385,-1.5897989880256134,-0.9869489257839845,15.273572680662307,0.30046844482421875,1.0812356459910006,0.8544609069824318,-1.4834141817362294,3.192335995701093,-0.3144766373768988,2.0233984513417624,-1.3742160738797295,9.09093961421655,-38.60725366227767,1.168937544359332,2,0.2769947052001882,-1.0234756469726634,-1.5962438583374094,-2.2300472259521555,0.7793426513671804,2,0.01833812289155312,-1.0851082221146533,49.13615036010742,1.799995937353961,49.671363830566406,-1.344818407873078,49.530517578125,0.01833812289155312
9849,2012-03-01,49.0704231262207,49.42723083496094,48.98591613769531,49.24882507324219,2063225.0,-0.0017191965959085787,-1.5405553786522899,1.0000000000000397,65.32139597390412,66.98115535466592,0.25205292284881864,-0.8707127924362084,-1.4306843014236819,-0.9292950295666458,15.379645847441697,0.441314697265625,1.3083479671901657,0.6314561843872042,-1.529005667190539,2.7919180359649474,-0.44877474140167095,1.7116871101760793,-1.145284303904944,7.627104055417265,-41.65241601290656,1.080230925788872,3,0.36150169372558594,-0.9389686584472656,-1.5140838623046875,-2.145540237426758,0.5915489196777344,3,0.021622624667888335,1.0645042919860075,49.1549301147461,-1.0851082221146533,49.13615036010742,1.799995937353961,49.671363830566406,0.021622624667888335
9850,2012-03-02,48.9295768737793,49.23004531860352,48.82629013061523,49.03286361694336,1907415.0,-0.0028702881179385464,-1.606047175850664,0.5789552462206257,67.85711582086986,66.34989469800965,0.36504817930964606,-0.6508279157591659,-1.214118030032111,-0.8189422127021402,15.970013114133844,0.40375518798829546,1.5427554792456348,0.41924839019775106,-1.7049316103091314,2.5434283907046336,-0.6428416100556902,1.4813383904511923,-0.8686787569011187,11.00002031323068,-41.41661823890907,1.0620900002534408,3,0.5023479461669922,-0.7981224060058594,-1.384974479675293,-2.0046939849853516,0.7699546813964844,4,0.029169081895857873,-1.5405553786522899,49.0704231262207,1.0645042919860075,49.1549301147461,-1.0851082221146533,49.13615036010742,0.029169081895857873
9851,2012-03-05,48.91079711914063,49.05164337158203,48.76056289672852,48.9295768737793,1493663.0,-0.0003838119157888453,1.214274314069678,0.18182153937059156,66.5599760791209,66.2589048842313,0.35655557802601123,-0.5687693444344291,-1.136437411609613,-0.8376714515346677,16.553924426367843,0.2910804748535085,1.3999489308878594,0.3417831420898523,-1.7571520056574386,2.440718289837143,-0.7076844317837896,1.3912507159634941,-0.7222852653737775,19.999898433850156,-34.29009669156152,1.0494675738736436,3,0.521127700805657,-0.7793426513671946,-1.5234718322753977,-1.9859142303466868,0.863849639892571,0,0.031675977984774395,-1.606047175850664,48.9295768737793,-1.5405553786522899,49.0704231262207,1.0645042919860075,49.1549301147461,0.031675977984774395
9852,2012-03-06,48.67605590820313,48.93896865844727,48.58216094970703,48.76056289672852,2341403.0,-0.004799374059795025,-1.6207254031183924,4.499898435914764,62.37941870163763,65.21042711722012,0.6410458887402015,-0.2616592889649141,-0.8645897899478641,-0.6447337527534813,17.36901628442314,0.3568077087402415,1.268101460697224,0.052581787109382105,-1.9949461848989785,2.1001097591177427,-0.9711821988947946,1.0763457731135588,-0.36758714176092155,11.110910486165244,-42.319866743827625,1.0237639860041787,3,0.7089214324951101,-0.5446014404296946,-1.3591547012329173,-1.7511730194091868,1.276996612548821,1,0.02970681503708117,1.214274314069678,48.91079711914063,-1.606047175850664,48.9295768737793,-1.5405553786522899,49.0704231262207,0.02970681503708117
9853,2012-03-07,48.76056289672852,48.78873062133789,48.48826217651367,48.64788818359375,1391423.0,0.0017361100226518378,2.555625775871798,-1.3333182864624142,37.43316727896053,61.723491491333824,0.523243755826833,-0.27835105340458455,-0.907519005724005,-0.7742756365097065,18.37974003464606,0.30046844482421875,1.1195529263349044,0.0849761962890696,-1.9181224811922277,2.088074873770367,-0.9165731424515826,1.0865255350297218,-0.3393346323714752,28.99997968677075,-19.35599399125433,1.0015493387406493,3,0.5305175781249929,-0.5352096557617259,-1.4929580688476634,-1.8356800079345774,1.2300453186035085,2,0.026574270070094608,-1.6207254031183924,48.67605590820313,1.214274314069678,48.91079711914063,-1.606047175850664,48.9295768737793,0.026574270070094608
9854,2012-03-08,49.22065734863281,49.23943710327149,48.66666793823242,48.76056289672852,1537008.0,0.009435790412812395,1.301877246908906,4.083386938415903,48.21430051985308,59.957705384217206,-0.04128800239050889,-0.6162194297450228,-1.3328483314381572,-1.2699903234860273,19.4697082012491,0.5727691650390696,1.054597876789174,0.4474180221557589,-1.4545415673940454,2.349377611705563,-0.5035617726191433,1.398397816930661,-0.7323951721191406,97.49994921692407,50.773340060415165,0.9509797947749038,3,-0.09389686584472656,-0.9953041076660156,-1.9530525207519531,-2.295774459838867,1.0140838623046875,3,0.014498291081849857,2.555625775871798,48.76056289672852,-1.6207254031183924,48.67605590820313,1.214274314069678,48.91079711914063,0.014498291081849857
9855,2012-03-09,49.23943710327149,49.26760482788086,49.023475646972656,49.12676239013672,1074266.0,0.000381542133939039,1.8889290147838844,0.24489474426049299,48.84910751672594,58.00536810182956,-0.11812142076921361,-0.49549039426305086,-1.328338763551038,-1.3378362309047418,20.87595028684721,0.24412918090820312,0.9016314282417142,0.3615028381347756,-1.3875780068640253,2.1105836831335765,-0.5130375843646249,1.236043260634176,-0.7511749267578196,96.38570729319719,51.251094094007065,0.8745404224993988,3,-0.23943710327149148,-0.8262920379638743,-2.0046958923339915,-2.314554214477546,1.2582168579101491,4,0.008581230157866049,1.301877246908906,49.22065734863281,2.555625775871798,48.76056289672852,-1.6207254031183924,48.67605590820313,0.008581230157866049
9856,2012-03-12,49.60563278198242,49.82159423828125,49.22065734863281,49.27699661254883,1994426.0,0.007437040312684662,-1.723393956157942,2.9166807732672435,61.66220101947457,58.13442558168241,-0.5527490544346279,-0.6728489384817067,-1.6643908091957371,-1.7511669225271618,22.154946107011387,0.6009368896484375,0.7505401547277302,0.5859146118164062,-0.8805894124441949,2.0524186360770074,-0.1473374003138943,1.3191666239467068,-1.015398712158202,83.80287533080609,38.94917817813959,0.7332520121303007,3,-0.45070457458496094,-1.1924877166748047,-2.3474178314208984,-2.6807498931884766,0.7042274475097656,0,0.0018929054610803409,1.8889290147838844,49.23943710327149,1.301877246908906,49.22065734863281,2.555625775871798,48.76056289672852,0.0018929054610803409
9857,2012-03-13,49.671363830566406,49.69013977050781,49.32394409179688,49.58685302734375,1096631.0,0.0013250722729991615,5.000125007812872,0.2571561230412072,55.72757871222859,57.1115846247528,-0.5973989510792279,-0.5540024181926029,-1.7040417100062015,-1.8641292851423117,23.57147175238908,0.3661956787109304,0.6531303666070869,0.5164342880249038,-0.6132065046373754,1.646075080687183,-0.04838610830623935,1.0812546843560469,-0.9852761810302724,88.73270867606037,42.16847969983854,0.5648203963311402,3,-0.5164356231689453,-1.258218765258789,-2.413148880004883,-2.746480941772461,0.8450698852539062,1,0.0020793254000253114,-1.723393956157942,49.60563278198242,1.8889290147838844,49.23943710327149,1.301877246908906,49.22065734863281,0.0020793254000253114
9858,2012-03-14,49.27699661254883,49.7746467590332,49.20187759399414,49.54929733276367,1378962.0,-0.007939528686242703,-1.7110846288572306,-3.222081791098673,39.935129602296186,54.29088836124082,-0.2055069328516126,0.0016655069504878384,-1.2788606774821432,-1.5146686254381478,25.389125253163936,0.5727691650390625,0.5105023568064482,0.019719505310057173,-0.6548782518205982,0.6943172624407126,-0.3175793732552705,0.35701838387538487,-0.5008065980834928,52.84568152016303,9.865748768821454,0.3372988785653285,3,-0.12206840515136719,-0.8638515472412109,-2.0187816619873047,-2.352113723754883,1.4178390502929688,2,0.013719503108494235,5.000125007812872,49.671363830566406,-1.723393956157942,49.60563278198242,1.8889290147838844,49.23943710327149,0.013719503108494235
9859,2012-03-15,49.69013977050781,49.69953155517578,49.0704231262207,49.33333206176758,1769391.0,0.008384097781108935,2.3499629287317565,-1.3103443445126222,52.68134515814836,52.604691620938425,-0.5827847557432264,-0.4298170711825833,-1.6524243203403302,-1.969422498997318,24.285461867324184,0.6291084289550781,0.4540716792139463,0.4305152893066406,-0.2500370388335895,1.1110676174468708,0.0902391252365291,0.7707914533767521,-0.8292535330090303,83.52945674929023,40.51666164389634,0.34027616407011385,3,-0.5352115631103516,-1.2769947052001953,-2.431924819946289,-2.765256881713867,-2.0845069885253906,3,0.006046842416059128,-1.7110846288572306,49.27699661254883,5.000125007812872,49.671363830566406,-1.723393956157942,49.60563278198242,0.006046842416059128
9860,2012-03-16,49.40845108032226,49.7652587890625,49.258216857910156,49.64319229125977,2098583.0,-0.005668905168842775,1.117641435786321,-0.6578927674133076,45.78310599228331,50.29615050017869,-0.2525863453580328,-0.1514564207008462,-1.3320997062736666,-1.740250601913111,23.15306933402847,0.5070419311523438,0.3581739617512554,0.1460096359252887,-0.5366178316625891,0.8286371035131666,-0.19530409786865022,0.48732336971922763,-0.467950393172039,45.00012695833133,4.673283448812448,0.34131373379393837,3,-0.2535228729247976,-0.9953060150146413,-2.150236129760735,-2.483568191528313,-2.0563392639160085,4,0.016723659870898633,2.3499629287317565,49.69013977050781,-1.7110846288572306,49.27699661254883,5.000125007812872,49.671363830566406,0.016723659870898633
9861,2012-03-19,49.3896713256836,49.58685302734375,49.1549301147461,49.28638458251953,1694202.0,-0.0003800919524501456,-1.3589732905538259,-0.44000260010400777,54.87363985562208,49.46217507284363,-0.177389074100617,-0.13439033388450383,-1.2759219218338913,-1.7714815750330857,22.68487111726221,0.43192291259764914,0.2627707779463364,0.1239435195922951,-0.5605609260112203,0.8084479651958105,-0.21830870320945905,0.46619574239404926,-0.3743330558610296,45.33335500086771,3.6001102030324574,0.3422522228017562,3,-0.23474311828613992,-0.9765262603759837,-2.1314563751220774,-2.4647884368896555,-1.9812202453613423,0,0.022433488738805796,1.117641435786321,49.40845108032226,2.3499629287317565,49.69013977050781,-1.7110846288572306,49.27699661254883,0.022433488738805796
9862,2012-03-20,49.46479034423828,49.5399055480957,49.23943710327149,49.23943710327149,1061060.0,0.0015209459091016786,-1.666644096487621,2.1818215393704414,55.83040238877954,51.506312307267955,-0.14400376617034993,-0.16470842338999603,-1.3132097951651076,-1.883188870165121,22.19137088708264,0.30046844482421164,0.163034692404338,0.16525955200195597,-0.4860293464022192,0.8165484504061311,-0.1603848972001316,0.49090400120404354,-0.3791047467036961,56.000281677933785,9.719214285925844,0.3256444492020878,3,-0.2206592559814453,-0.9812221527099609,-2.159626007080078,-2.539907455444336,-2.2253532409667898,1,0.017084271041539756,-1.3589732905538259,49.3896713256836,1.117641435786321,49.40845108032226,2.3499629287317565,49.69013977050781,0.017084271041539756
9863,2012-03-21,49.27699661254883,49.48356628417969,49.079811096191406,49.45539855957031,970641.0,-0.003796513244725186,2.44005850329081,-0.7916546762590178,53.7415050589637,52.12044614494691,0.13941044308342043,0.020435523660417232,-1.0950411810648575,-1.7434919456993043,21.480366250505252,0.40375518798828125,0.0720614085118001,-0.020186805725096235,-0.6714436336145297,0.6310700221643373,-0.34581521966980944,0.30544160821961697,0.910797119140625,29.72983359594174,-20.555006986273895,0.325628413944715,3,0.145538330078125,-0.7934284210205078,-1.971832275390625,-2.352113723754883,-2.0,2,0.025152448170022046,-1.666644096487621,49.46479034423828,-1.3589732905538259,49.3896713256836,1.117641435786321,49.40845108032226,0.025152448170022046
9864,2012-03-22,49.34272384643555,49.36150360107422,49.03286361694336,49.18309783935547,973623.0,0.0013338319785094477,2.333307539030005,-0.8947548485042872,57.692329546261725,53.10302637045089,0.10372729172789263,-0.0906107411167767,-1.149890080209083,-1.8653681283380692,19.994163907292478,0.3286399841308594,0.03175157698520792,0.07136192321777202,-0.5246903003608807,0.6674141467964247,-0.22666418857155435,0.3693880350070984,0.822910232543947,42.30779247160052,-12.411514805263963,0.2980261117893271,3,0.08450508117675781,-0.004695892333984375,-1.9436635971069336,-2.244131088256836,-1.8591575622558594,3,0.027402455944959492,2.44005850329081,49.27699661254883,-1.666644096487621,49.46479034423828,-1.3589732905538259,49.3896713256836,0.027402455944959492
9865,2012-03-23,49.21126937866211,49.43661880493164,49.19248962402344,49.32394409179688,1725513.0,-0.002664110481264692,-2.2499809562501585,-0.705866889712077,55.36917646770115,52.40380142025384,0.25788538088466595,0.016548594030403763,-1.0137037414052585,-1.7870491797545043,19.016153831470714,0.24412918090820312,0.1312879761828043,-0.04413013458251669,-0.6279334887595738,0.5396732195945404,-0.3360318116710417,0.2477715425060083,0.9090538818359377,32.203821656050955,-25.79574629233999,0.29190167708852827,3,0.19248580932617188,0.12675857543945312,-0.9859170913696289,-1.4084510803222656,-2.2629127502441406,4,-0.03262741678790926,2.333307539030005,49.34272384643555,2.44005850329081,49.27699661254883,-1.666644096487621,49.46479034423828,-0.03262741678790926
9866,2012-03-26,49.60563278198242,49.94366073608398,49.42723083496094,49.48356628417969,1617735.0,0.008013680774739518,-3.4000650036563953,-1.0833530825743298,65.71428571428571,53.51343553159353,-0.15251679253600514,-0.4036890518051024,-1.3950226540734718,-2.224248568427292,18.603497648630047,0.7323913574218679,0.16488244191486245,0.35351982116699077,-0.22109147873164403,0.9281311210656256,0.06621417121767337,0.6408254711163082,0.47119209277343543,62.88658066677885,-1.0009569442709676,0.2873056499493186,3,-0.11737060546875,-0.2676048278808594,-1.3802804946899414,-1.8028144836425781,-2.1408424377441406,0,-0.045428731359610564,-2.2499809562501585,49.21126937866211,2.333307539030005,49.34272384643555,2.44005850329081,49.27699661254883,-0.045428731359610564
9867,2012-03-27,49.86854553222656,50.00939178466797,49.57746505737305,49.64319229125977,1449039.0,0.005300058390538931,-1.4210616346822045,1.8461514422325116,67.664692509515,56.59449807684006,-0.4297060593291562,-0.6418260315648965,-1.622496587999052,-2.5191581498785354,18.49241172700288,0.4319267272949219,0.20412790753266563,0.5798128128051729,-0.05398407468108957,1.2136097002914354,0.26291436906203813,0.8967112565483077,0.1665208922167949,85.57683668566473,16.562593248112208,0.31689844374313214,3,-0.34741783142089844,-0.530517578125,-1.643193244934082,-2.0657272338867188,-2.2159652709960938,1,-0.04933158618621669,-3.4000650036563953,49.60563278198242,-2.2499809562501585,49.21126937866211,2.333307539030005,49.34272384643555,-0.04933158618621669
9868,2012-03-28,50.05633926391602,50.05633926391602,49.82159423828125,49.92488479614258,1526039.0,0.003765775193264931,2.5715031921065123,0.5833262801523986,64.5901848973216,57.917702492303754,-0.5535343012159686,-0.799622996430152,-1.774360333171117,-2.745377976054023,18.399868669629782,0.23474502563477273,0.16624993664402865,0.7225360870361399,0.006000915575995691,1.4390712584962841,0.36426850130606425,1.0808036727662156,-1.0234756469726634,100.0,33.16017057557883,0.35826758573007245,3,-0.5117378234863352,-0.7183113098144602,-1.8309869766235423,-2.253520965576179,-2.7417869567871236,2,-0.056274633783999994,-1.4210616346822045,49.86854553222656,-3.4000650036563953,49.60563278198242,-2.2499809562501585,49.21126937866211,-0.056274633783999994
9869,2012-03-29,50.13145446777344,50.2347412109375,49.802818298339844,50.02816772460938,1784834.0,0.0015006132082766577,1.7878564041955975,0.7857225769006579,65.2733018161772,60.08327980606975,-0.6252136322192854,-0.8339286590194916,-1.8201048956768204,-2.7969530514869305,18.564342894968334,0.43192291259765625,0.15371098635589675,0.7445997238159165,-0.04338194202786383,1.532581389659697,0.3506088908940228,1.1385905567378103,-1.0781213378906216,90.09003733255253,25.872734371701895,0.3939908329218915,3,-0.4976520538330078,-0.7699527740478516,-1.906102180480957,-2.3286361694335938,-2.694835662841797,3,-0.05693945818108215,2.5715031921065123,50.05633926391602,-1.4210616346822045,49.86854553222656,-3.4000650036563953,49.60563278198242,-0.05693945818108215
9870,2012-03-30,50.35680770874024,50.57276916503906,50.18779373168945,50.2441291809082,1602932.0,0.004495246414836673,-2.41669770118834,1.090929236224106,63.51353577055911,61.04326824106275,-0.7843815533660887,-0.9980452911334297,-2.013771380826533,-2.9972167618935757,19.16426467694445,0.441314697265625,0.2371010172237078,0.8985914230346737,0.030538179139426802,1.7666446669299205,0.4645648010870502,1.332618044982297,-1.256218255615238,81.14760103364742,18.60602748497007,0.4340266219476222,3,-0.5539913177490305,-0.8262920379638743,-2.084507942199714,-2.507041931152351,-2.7042274475097727,4,-0.05705765625929171,1.7878564041955975,50.13145446777344,2.5715031921065123,50.05633926391602,-1.4210616346822045,49.86854553222656,-0.05705765625929171
9871,2012-04-02,50.4600944519043,50.469482421875,49.94366073608398,50.17840576171875,1452554.0,0.0020510979123509188,2.500057131974909,2.49993229060855,63.99998374937205,61.9509995033508,-0.8044582010260655,-1.0322345208109525,-2.0798854564190776,-3.0825047680656184,19.683913461906428,0.5258216857910227,0.250624612727286,0.9244132995605483,-0.011791701307998892,1.8606183004290955,0.45631079912627115,1.3925157999948254,-1.271174216064452,88.67936821852494,28.23421506780054,0.4681025004342742,4,-0.6572780609130859,-0.9295787811279297,-2.152583122253418,-2.6103286743164062,-2.7981224060058594,0,-0.06959435691967475,-2.41669770118834,50.35680770874024,1.7878564041955975,50.13145446777344,2.5715031921065123,50.05633926391602,-0.06959435691967475
9872,2012-04-03,50.12206649780274,50.507041931152344,49.91549301147461,50.507041931152344,2378997.0,-0.0066989163966735266,2.0731774987861553,-1.366669826523816,65.30613654955916,63.235958557861416,-0.4060961053891319,-0.6116818325171778,-1.7057274198465038,-2.7200149923561696,20.551701866756144,0.5915489196777344,0.30667536276565244,0.514084815979011,-0.3641459352699812,1.3923155672280032,0.07496944035451492,0.9532001916035071,-0.8501153262109469,41.463450886355325,-19.119160205663768,0.43911537562449615,4,-0.31925010681153054,-0.5915508270263743,-1.8145551681518626,-2.272300720214851,-2.3004722595214915,1,-0.05301609329457613,2.500057131974909,50.4600944519043,-2.41669770118834,50.35680770874024,1.7878564041955975,50.13145446777344,-0.05301609329457613
9873,2012-04-04,50.05633926391602,50.18779373168945,49.91549301147461,49.962440490722656,1437537.0,-0.0013113432561604466,-1.8999979686769994,-0.24390848105909013,57.58760399689553,63.22432238570962,-0.24383521411865416,-0.46788983270527496,-1.5887536754043268,-2.61781577539103,21.625040422237532,0.27230072021484375,0.3351186762260383,0.38356876373291726,-0.4193965371476125,1.186534064613447,-0.017913886707347615,0.7850514141731821,-0.7063390127173932,32.926901772709726,-23.730563152057755,0.40148265044026366,4,-0.17370986938477273,-0.5258235931396555,-1.2746496200561594,-2.206573486328132,-2.17840576171875,2,-0.0480210706182892,2.0731774987861553,50.12206649780274,2.500057131974909,50.4600944519043,-2.41669770118834,50.35680770874024,-0.0480210706182892
9874,2012-04-05,49.93427276611328,50.02816772460938,49.57746505737305,50.00939178466797,1399623.0,-0.0024385821975346778,7.000338569879941,-0.7999999999999394,61.666669487953655,63.92404383240433,-0.03244506482108278,-0.30527129814633724,-1.428213429004856,-2.4641145996736213,21.855199366052165,0.47887420654297586,0.35513481936445146,0.22582149505615234,-0.5556875497195719,1.0073305398318766,-0.16493302733171333,0.616576017444018,-0.5109063800842222,35.84911445577645,-21.362440661768353,0.3907545223878634,4,0.06572723388671875,-0.40375709533691406,-1.152583122253418,-2.0845069885253906,-2.0845069885253906,3,-0.05246337462958295,-1.8999979686769994,50.05633926391602,2.0731774987861553,50.12206649780274,2.500057131974909,50.4600944519043,-0.05246337462958295
9875,2012-04-09,49.66197204589844,49.7652587890625,49.47417831420898,49.54929733276367,860414.0,-0.005453182856797967,-1.2142743140696663,-1.4999492179565306,55.43071730933667,62.781425120743336,0.3470021297965715,0.0003243748885211062,-1.09196115646904,-2.166538999839986,21.97331947154272,0.460094451904304,0.39305222192525235,-0.06760597229003906,-0.8179535518844858,0.6827416073044077,-0.44277976208726244,0.3075678175071843,0.910797119140625,18.181851757467534,-38.857871764786864,0.3751737897972233,4,0.36150169372558594,-0.1314563751220703,-0.8802824020385742,-1.8122062683105469,-1.793426513671875,0,-0.044810005509046014,7.000338569879941,49.93427276611328,-1.8999979686769994,50.05633926391602,2.0731774987861553,50.12206649780274,-0.044810005509046014
9876,2012-04-10,49.69953155517578,49.74647903442383,49.530517578125,49.624412536621094,1833504.0,0.0007563032181370222,1.5555455243082201,0.6666892372278836,54.752842313395945,61.34677509895232,0.36225820953784194,-0.031452363871977695,-1.055943785923553,-2.177299089786132,21.43478898284168,0.21596145629882812,0.41870879143795037,-0.03474140167236328,-0.7829957347136371,0.7135129313689106,-0.4088685681930002,0.33938576484827365,0.8512657928466822,21.818295975388242,-33.8925177067801,0.3741271665206366,4,0.3239421844482422,-0.16901588439941406,-0.917841911315918,-1.8497657775878906,-1.8779373168945312,1,-0.04118653093687241,-1.2142743140696663,49.66197204589844,7.000338569879941,49.93427276611328,-1.8999979686769994,50.05633926391602,-0.04118653093687241
9877,2012-04-11,49.7746467590332,50.29108047485352,49.73708724975586,49.90610122680664,2502750.0,0.001511386556511729,-4.363643078741389,-1.7499492179565306,60.55773345720936,60.89872493893985,0.3044376038775667,-0.1037525827328949,-1.0472219286019993,-2.227154923127962,21.19750239656821,0.5915489196777415,0.4684592507015708,0.03520965576171875,-0.7126421048677969,0.7830614163912344,-0.33871622455303907,0.40913553607647657,0.7546182083129906,36.781448170874306,-21.298073607351334,0.3739258803147566,4,0.2488269805908203,-0.24413108825683594,-0.9929571151733398,-1.8450679779052734,-2.1596221923828125,2,-0.04244479570819559,1.5555455243082201,49.69953155517578,-1.2142743140696663,49.66197204589844,7.000338569879941,49.93427276611328,-0.04244479570819559
9878,2012-04-12,49.95305252075195,49.97183227539063,49.65258026123047,49.78403854370117,1424438.0,0.0035842697705608106,2.0909292362238183,-1.2857225769007545,62.35742090954029,60.57473817153575,0.12274812256188028,-0.24128377388081645,-1.1395026121253693,-2.3695621058346674,21.11183667879419,0.31925201416016336,0.4585181753089529,0.17981262207031534,-0.5406431510693537,0.9002683952099844,-0.18041526449952272,0.5400405086401534,0.5551107135314979,58.62075406498355,-1.3937310241053922,0.360227886569835,4,0.07042121887207031,-0.42253684997558594,-1.1948366165161133,-1.9906120300292969,-2.657276153564453,3,-0.04266922990512412,-4.363643078741389,49.7746467590332,1.5555455243082201,49.69953155517578,-1.2142743140696663,49.66197204589844,-0.04266922990512412
9879,2012-04-13,49.99060821533203,50.30986022949219,49.82159423828125,49.82159423828125,1387269.0,0.0007518198125024966,-4.7778179027671195,1.0,66.40310239343552,60.89580112963313,0.07052922629237912,-0.26896492214275014,-1.0823642643974196,-2.3736838017425015,21.465542142743704,0.4882659912109375,0.41967177043974857,0.2023448944091797,-0.5233268835721034,0.9280166723904628,-0.16049099458146543,0.5651807833998248,0.49687532054993255,61.797424555733905,-1.6632545642454275,0.3628358889906428,4,1.9073486328125e-06,-0.37088966369628906,-1.232391357421875,-1.8591537475585938,-2.6948318481445312,4,-0.04226143246816516,2.0909292362238183,49.95305252075195,-4.363643078741389,49.7746467590332,1.5555455243082201,49.69953155517578,-0.04226143246816516
9880,2012-04-16,50.2347412109375,50.39436721801758,49.90610122680664,49.962440490722656,1294082.0,0.004883577222222879,-1.5365834324217202,1.611113618922945,64.1350239902085,60.91080560083718,-0.21539042301733247,-0.47223191984324586,-1.265760019982622,-2.5824738495454156,21.793155407251373,0.4882659912109375,0.38887233408552646,0.40516338348388814,-0.32354060863494993,1.1338673756027262,0.0408113874244691,0.7695153795433072,0.23247622051100336,81.5215519335138,17.245177034986497,0.36435199605942037,4,-0.24413108825683594,-0.4366188049316406,-1.5586843490600586,-2.1032867431640625,-2.910797119140618,0,-0.04747661430831329,-4.7778179027671195,49.99060821533203,2.0909292362238183,49.95305252075195,-4.363643078741389,49.7746467590332,-0.04747661430831329
9881,2012-04-17,50.49765396118164,50.6948356628418,50.15962219238281,50.34741973876953,1138698.0,0.005233683779521492,-1.0356927809174206,0.5517217225631111,64.1350239902085,60.78068198313156,-0.5279328445889746,-0.682893660927391,-1.471195759399123,-2.8047077298927263,22.501091788136026,0.5352134704589844,0.35451460278645186,0.6126770019531236,-0.1431734257104651,1.3685274296167123,0.23475178812132924,0.9906022157849179,-1.0234756469726634,81.0812492451166,18.69374603832142,0.37792521383179295,4,-0.41314697265625,-0.6338043212890625,-1.791081428527832,-2.366199493408203,-3.4553985595703125,1,-0.05206397174364008,-1.5365834324217202,50.2347412109375,-4.7778179027671195,49.99060821533203,2.0909292362238183,49.95305252075195,-0.05206397174364008
9882,2012-04-18,50.30986022949219,50.48826217651367,50.15023422241211,50.44131469726562,1150626.0,-0.0037188605204078184,2.0000338558418256,-0.8749968260416459,55.69619602203074,60.57052554147991,-0.34721225213687745,-0.4517022969802511,-1.2220789059906139,-2.5724163336538766,23.237837824553836,0.34741973876953125,0.3053605708844529,0.38262977600097514,-0.3687876528950085,1.1340472048969588,0.006921061552979779,0.7583384904489705,-0.8112687683105548,63.0632345244326,5.209008607948881,0.3757087144479934,4,-0.22535324096679688,-0.4460105895996094,-1.5258235931396484,-2.17840576171875,-3.1737098693847656,2,-0.04945881343856906,-1.0356927809174206,50.49765396118164,-1.5365834324217202,50.2347412109375,-4.7778179027671195,49.99060821533203,-0.04945881343856906
9883,2012-04-19,50.51643371582031,50.76056289672852,50.20657348632813,50.2347412109375,1745535.0,0.004106023856671914,-2.277772762154248,-2.142890307603134,58.16737452737349,60.181714990304336,-0.538261909391359,-0.5909579958409452,-1.3679024604511056,-2.7239935603015226,24.490471175049322,0.5539894104003906,0.24733329901031453,0.5272314071655302,-0.20251691915775893,1.2569797334888193,0.16235724400388563,0.8921055703271747,-0.9939173706054731,74.00028438521954,19.388252792649922,0.3648741631616447,4,-0.3990631103515625,-0.619720458984375,-1.7323970794677734,-2.384979248046875,-3.314556121826172,3,-0.05743495602820603,2.0000338558418256,50.30986022949219,-1.0356927809174206,50.49765396118164,-1.5365834324217202,50.2347412109375,-0.05743495602820603
9884,2012-04-20,50.6948356628418,50.89201736450195,50.54460144042969,50.55398941040039,1615818.0,0.0035315625807055273,-3.3529777267947614,0.5,57.317065114711944,60.39130919090158,-0.6676420713132103,-0.6986915939497749,-1.467699057395997,-2.85329981178603,25.97216748592474,0.3755836486816406,0.21313353106187805,0.6380277633667006,-0.09007050272246886,1.3661260294558701,0.27397863032211234,1.002076896411289,-1.1227974555664133,80.00015476761642,27.55728057844688,0.3640491330445864,4,-0.4835681915283203,-0.7323951721191406,-1.9107990264892578,-2.5633811950683594,-3.2957763671875,4,-0.06704941935822728,-2.277772762154248,50.51643371582031,2.0000338558418256,50.30986022949219,-1.0356927809174206,50.49765396118164,-0.06704941935822728
9885,2012-04-23,47.60563278198242,48.86384963989258,47.56807327270508,48.507041931152344,8806911.0,-0.060937230399657705,-1.6538432991784868,-6.399951248578083,23.04963925961782,56.86873107381513,2.3458891148918752,2.3864056200894197,1.6697682083265448,0.2694826836844797,26.80717400534683,3.1267623901367188,0.13419857884265696,-2.3708932876586886,-3.642653301145728,-1.099133274171649,-3.0067732944022083,-1.7350132809151688,3.2863845825195312,1.1299681414629221,-44.79889683423197,0.6358800067435213,4,1.6244125366210938,1.6244125366210938,1.1784038543701172,0.5258216857910156,-1.2582130432128906,0,-0.006508818320175691,-3.3529777267947614,50.6948356628418,-2.277772762154248,50.51643371582031,2.0000338558418256,50.30986022949219,-0.006508818320175691
9886,2012-04-24,47.35211181640625,47.83098602294922,47.23004531860352,47.58685302734375,4448825.0,-0.005325440515352664,-1.5098061083053644,0.26041582909788025,23.423416828745673,52.742695892874714,2.4936445096363826,2.595515532771614,1.9817107660904583,0.5596478647788103,26.99617833215179,0.600940704345696,0.0386777257528621,-2.5117382049560533,-4.239444002351718,-0.7840324075603888,-3.375591103653889,-1.6478853062582175,3.539905548095703,3.3333541674477587,-41.377445887416684,0.8638528986978329,4,1.7089195251464844,1.7089195251464844,1.431924819946289,0.7793426513671875,-1.5492935180664062,1,-0.0005948567767912749,-1.6538432991784868,47.60563278198242,-3.3529777267947614,50.6948356628418,-2.277772762154248,50.51643371582031,-0.0005948567767912749
9887,2012-04-25,47.40845108032226,47.74647903442383,47.23943710327149,47.51173782348633,3407681.0,0.0011897941138179213,-1.297870133462458,0.4400026001040344,24.548745198519697,48.54173192498354,2.3091998978843904,2.472171852742612,1.9792955600648767,0.5283585257680485,27.099319599573885,0.5070419311523366,-0.02831166100723692,-2.3323942184448327,-4.3794693312213795,-0.285319105668286,-3.3559317748331097,-1.3088566620565558,3.337087402343755,4.871849361017326,-39.62225413411224,1.0235375563882736,4,1.6525802612304759,1.6525802612304759,1.3755855560302805,0.723003387451179,-2.1314544677734304,2,-0.007724270048192428,-1.5098061083053644,47.35211181640625,-1.6538432991784868,47.60563278198242,-3.3529777267947614,50.6948356628418,-0.007724270048192428
9888,2012-04-26,47.23943710327149,48.07511520385742,47.023475646972656,47.56807327270508,3591074.0,-0.0035650600937038313,-1.7654381670812935,3.1817846062931086,24.3291720841397,43.86685077950623,2.2940514059797863,2.55007375736394,2.1929057975653663,0.7243926027856205,26.950713667375325,1.0516395568847656,-0.10828868030150574,-2.360563087463369,-4.6850647584151375,-0.03606141651160044,-3.5228139229392568,-1.1983122519874811,3.365481652832024,5.582502970570583,-38.3525626984175,1.1622508354758854,4,1.7183094024658132,1.7183094024658132,1.6244125366210866,0.892017364501946,-1.9248847961425923,3,-0.00218645160691211,-1.297870133462458,47.40845108032226,-1.5098061083053644,47.35211181640625,-1.6538432991784868,47.60563278198242,-0.00218645160691211
9889,2012-04-27,47.27699661254883,47.43661880493164,46.99530410766602,47.3145523071289,3674357.0,0.0007950879938563027,2.1333504868436584,0.11427742309922635,26.2172543941667,39.65376526883492,2.0462735356445947,2.41133091879351,2.1235036300951293,0.7122468996337261,26.538885170896492,0.4413146972656179,-0.2196596118055112,-2.1802806854248047,-4.708946594557361,0.3483852237077514,-3.4446136399910827,-0.9159477308585267,3.113035557006839,15.075495888352322,-30.79045064038047,1.264332954566278,4,1.6666641235351562,1.6666641235351562,1.6760549545288086,0.8544578552246094,-2.0,4,-0.0015889126623316319,-1.7654381670812935,47.23943710327149,-1.297870133462458,47.40845108032226,-1.5098061083053644,47.35211181640625,-0.0015889126623316319
9890,2012-04-30,47.48356628417969,47.52112579345703,47.20187759399414,47.28638458251953,2197734.0,0.0043693484449480735,1.3448208231767111,-5.250380904013182,28.623158006297004,35.708002381733635,1.5739242210220539,2.085387245921865,1.8962189606532007,0.5201063526506147,25.587697935845068,0.3192481994628906,-0.35924396339352427,-1.8300489425659165,-4.467664411604531,0.8075665264726979,-3.14885667708522,-0.5112412080466129,2.6348876404248074,45.217369800682164,-3.537994407971766,1.3188077345193054,4,1.4600944519042969,1.4600944519042969,1.899062156677246,0.64788818359375,-2.0657272338867188,0,-0.0017797102268948262,2.1333504868436584,47.27699661254883,-1.7654381670812935,47.23943710327149,-1.297870133462458,47.40845108032226,-0.0017797102268948262
9891,2012-05-01,46.94835662841797,47.55868530273438,46.94835662841797,47.48356628417969,2792004.0,-0.011271471324596716,-1.2807087568245907,-2.714296769201006,24.958410198137017,32.29269284574545,1.73519387170726,2.470690419193346,2.404975406146008,1.0691782145172937,25.32705628139122,0.6103286743164134,-0.5411845762396226,-2.189671707153323,-4.969646772097477,0.5903033577908303,-3.5796592396254,-0.7996841746812464,2.9202453108314472,0.0,-48.19338287118473,1.389987532472075,5,1.9718303680419922,1.9718303680419922,2.422534942626953,1.1830978393554688,-1.5023460388183594,1,-0.012799955798339702,1.3448208231767111,47.48356628417969,2.1333504868436584,47.27699661254883,-1.7654381670812935,47.23943710327149,-0.012799955798339702
9892,2012-05-02,47.46479034423828,47.48356628417969,46.90140914916992,46.98591613769531,3390747.0,0.01100003818893458,1.2545613024272777,-0.8947413436729341,29.19937676226327,29.07402642739987,0.8635582744479748,1.8392734749012405,1.88479824669583,0.5691508161591798,25.01625996952229,0.5821571350097656,-0.7390263103205754,-1.5403741836547837,-4.375773715929995,1.2950253486204275,-2.958073949792386,-0.12267441751718167,2.1117870639279914,48.000195007800315,1.0792986432561094,1.4176997661376038,5,1.4319229125976562,1.4319229125976562,1.948354721069336,0.6666641235351562,-1.8028182983398438,2,-0.03501484013402334,-1.2807087568245907,46.94835662841797,1.3448208231767111,47.48356628417969,2.1333504868436584,47.27699661254883,-0.03501484013402334
9893,2012-05-03,47.65258026123047,47.81220626831055,47.258216857910156,47.492958068847656,2832474.0,0.0039564046450062396,1.3137158060764413,0.3333280226870808,30.93414893325793,26.1425912961272,0.2534638811464589,1.5411838100482385,1.678115669986127,0.4068219207984711,24.482917342560746,0.5539894104003906,-0.9745609507739914,-1.2323963165283232,-4.083921962355447,1.6191293292988007,-2.658159139441885,0.19336650638523878,1.6029769558562421,82.47403250125649,35.888519099979476,1.4257628229135633,5,0.23004913330078125,1.2441329956054688,1.7769975662231445,0.47887420654296875,-2.0938949584960866,3,-0.049852151460817895,1.2545613024272777,47.46479034423828,-1.2807087568245907,46.94835662841797,1.3448208231767111,47.48356628417969,-0.049852151460817895
9894,2012-05-04,47.3145523071289,47.802818298339844,47.3145523071289,47.60563278198242,1881216.0,-0.007093591831722645,-2.354852237730047,-1.8235589331804287,26.54598397733234,26.531074042539924,0.06880960723477614,1.7632906986141208,1.975679477639659,0.7611074092266747,24.807358914599217,0.4882659912109446,-1.205890135363525,-1.4394382476806697,-4.3284466753368065,1.449570179975467,-2.883942461508738,0.005065966147398626,1.658507141807796,45.360613168034064,3.0623215313983394,1.444504213828069,5,0.17370986938477273,1.5821609497070384,2.126762390136726,0.8169021606445384,-1.8779335021972585,4,-0.042270293228552025,1.3137158060764413,47.65258026123047,1.2545613024272777,47.46479034423828,-1.2807087568245907,46.94835662841797,-0.042270293228552025
9895,2012-05-07,47.43661880493164,47.51173782348633,47.24882507324219,47.3145523071289,2215413.0,0.002579893327752103,-1.0740907928196333,-0.4193565297162844,24.8456441816257,26.689099303971037,-0.08912524721965553,1.5451803727561924,1.8243275206151992,0.6666681931853304,25.435437846035576,0.2629127502441406,-1.485552314843659,-1.206104087829587,-4.119184719392443,1.7069765437332691,-2.6626444036110115,0.2504362279518375,1.2878426080330385,58.76277433405931,20.487482359254336,1.456540315781427,5,0.05164337158203125,1.4600944519042969,2.061033248901367,0.7183094024658203,-2.009387969970703,0,-0.04552647821008471,-2.354852237730047,47.3145523071289,1.3137158060764413,47.65258026123047,1.2545613024272777,47.46479034423828,-0.04552647821008471
9896,2012-05-08,47.65258026123047,47.66197204589844,47.13615036010742,47.36150360107422,2281763.0,0.004552631737664514,2.3939282020977988,2.3845745179535474,28.264166250624015,27.10192386531596,-0.2883009680358626,1.231123966674886,1.5764457029829586,0.4857174024652693,25.997575810981356,0.5258216857910156,-1.8024994841622188,-0.8877950668334975,-3.78834752021082,2.012757386543825,-2.3380712935221553,0.5624811598551602,0.8531148800788415,82.47403250125649,45.37891956883442,1.450276226688661,5,-0.16431808471679688,1.2441329956054688,2.0140857696533203,0.6713619232177734,-1.5211257934570312,1,-0.046896541565780825,-1.0740907928196333,47.43661880493164,-2.354852237730047,47.3145523071289,1.3137158060764413,47.65258026123047,-0.046896541565780825
9897,2012-05-09,47.66197204589844,47.87793350219727,47.33333206176758,47.42723083496094,1903262.0,0.00019708869103163273,-1.5777585179568074,0.8064583770182429,25.87298721230914,27.273458879557012,-0.2882628430707115,1.1123724881349375,1.5518387312692,0.5121960895855366,25.503283800623787,0.5446014404296946,-1.7057571452263574,-0.7727695465087905,-3.6377199246555065,2.0921808316379256,-2.2052447355821485,0.6597056425645675,0.6512087763541459,70.88617359375414,36.87060194894688,1.4324751890733576,5,-0.27230072021484375,1.2347412109375,2.0046939849853516,0.6619701385498047,-1.4178428649902344,2,-0.04649328093610683,2.3939282020977988,47.65258026123047,-1.0740907928196333,47.43661880493164,-2.354852237730047,47.3145523071289,-0.04649328093610683
9898,2012-05-10,47.82159423828125,47.94366073608398,47.63380432128906,47.69953155517578,1247967.0,0.003349047165507546,-1.444461163441516,0.5199882995319812,25.636908577960554,27.208976011089664,-0.398531622277396,0.8272951691458417,1.3779370512171738,0.3886872518483031,25.160709635744006,0.30985641479491477,-1.586879739576112,-0.5065744400024386,-3.2911652749612728,2.2780163949563956,-1.8988698574818557,0.8857209774769785,0.32217398320141655,84.88360008314353,54.34317960535239,1.3922954174794169,5,-0.3990592956542969,1.0751190185546875,1.845071792602539,0.5023479461669922,-1.4366188049316406,3,-0.045159979017471374,-1.5777585179568074,47.66197204589844,2.3939282020977988,47.65258026123047,-1.0740907928196333,47.43661880493164,-0.045159979017471374
9899,2012-05-11,47.87793350219727,48.037559509277344,47.59624481201172,47.65258026123047,1658099.0,0.0011781134613644273,-1.6111430860728353,1.8462091380711876,54.754109278845014,30.112415041372778,-0.4030484076053682,0.6372357012299048,1.310402884326841,0.36900568344533013,24.21252834741265,0.441314697265625,-1.4725450405256169,-0.34460144042967755,-3.0218773866665387,2.3326745058071836,-1.6832394135481081,0.994036532688753,-0.9765243530273509,82.29150356116693,46.046753433506915,1.3386379731184312,5,-0.4084491729736399,1.0187797546386648,1.8286390304565359,0.44600868225096946,-1.3051643371582102,4,-0.04844085844591539,-1.444461163441516,47.82159423828125,-1.5777585179568074,47.66197204589844,2.3939282020977988,47.65258026123047,-0.04844085844591539
9900,2012-05-14,47.84976577758789,47.94366073608398,47.51173782348633,47.64319229125977,1328375.0,-0.0005883237338990543,1.1904817179338791,0.9166652560304093,59.43064923048008,33.94266382274422,-0.3547816105375432,0.5033739997127569,1.331358170266114,0.43463912314901876,23.140938130609516,0.43192291259764914,-1.3365430975907913,-0.2535203933715806,-2.7604647792812784,2.253423992538117,-1.506992586326426,0.9999517995832647,-0.9256336212158232,79.16664903363959,37.15774142796175,1.2534721929548471,5,-0.3802814483642578,1.0469474792480469,1.915492057800293,0.47417640686035156,-1.4272308349609375,0,-0.0504317405412783,-1.6111430860728353,47.87793350219727,-1.444461163441516,47.82159423828125,-1.5777585179568074,47.66197204589844,-0.0504317405412783
9901,2012-05-15,47.86854553222656,47.95305252075195,47.59624481201172,47.88732528686523,1903475.0,0.00039247328243918744,3.7500190437498415,-0.09091076968529892,58.84479605291152,37.23659929948292,-0.2562535222484996,0.29252697386100124,1.3060409147340124,0.44481911588186307,21.582877117714876,0.3568077087402344,-1.2145054256019208,-0.10328521728515483,-2.3430762661752595,2.13650583160495,-1.2231807417302036,1.016610307159894,-0.9221448287963909,76.00008666966399,28.08350293211697,1.1198955244450517,5,-0.2816905975341797,1.028167724609375,1.9084491729736328,0.4553966522216797,-2.0375595092773438,1,-0.051000394311585207,1.1904817179338791,47.84976577758789,-1.6111430860728353,47.87793350219727,-1.444461163441516,47.82159423828125,-0.051000394311585207
9902,2012-05-16,47.82159423828125,47.91549301147461,47.60563278198242,47.84976577758789,2170470.0,-0.0009808381145339773,2.8823276377105986,1.5001015640875064,61.74238751902423,40.65973692012362,-0.17139055053665686,0.15126077901724955,1.3533419091786314,0.5107060749422914,19.96768708739742,0.3098602294921875,-1.1133601906403499,-0.025823211669923296,-1.976573108270685,1.9249266849308384,-1.0011981599703006,0.949551736630454,-0.8533703587341321,58.92804027829166,5.422816681787609,0.9753749483003805,5,-0.2347393035888672,1.0751190185546875,1.9554004669189453,0.5023479461669922,-1.8403739929199219,2,-0.03534260614747242,3.7500190437498415,47.86854553222656,1.1904817179338791,47.84976577758789,-1.6111430860728353,47.87793350219727,-0.03534260614747242
9903,2012-05-17,47.61502456665039,47.94366073608398,47.61502456665039,47.87793350219727,1913060.0,-0.0043195898196447535,-1.499999999999946,9.332430602573035,56.38299098434571,43.974959920902876,0.03273393477292075,0.1363076714868967,1.5551438041149765,0.7365517933910866,17.876500929001516,0.32863616943358664,-0.9308962948952697,-0.087322425842288,-1.580127583069391,1.405482731384815,-0.833725004455836,0.65908015277126,-0.6254139745086675,19.642921917281505,-37.1237799129213,0.7464025786135501,5,-0.028169631958007812,1.2816886901855469,2.1619701385498047,0.7089176177978516,-1.8591537475585938,3,-0.028791235502215073,2.8823276377105986,47.82159423828125,3.7500190437498415,47.86854553222656,1.1904817179338791,47.84976577758789,-0.028791235502215073
9904,2012-05-18,47.2957763671875,47.7558708190918,47.09859085083008,47.73708724975586,2183570.0,-0.00670477863591179,1.7450830445692436,1.678569355774766,46.59869773817687,46.39196587163079,0.3900573790787547,0.19800188503320726,1.8509837450474151,1.066968502066672,15.841595819812316,0.6572799682617188,-0.8071626921201442,-0.23661766052246236,-0.7429669063957292,0.26973158535080444,-0.48979228345909576,0.01655696241417104,-0.2852067967030649,23.07716347012393,-33.69842230780496,0.25317462293663356,5,0.27229881286621094,1.6009368896484375,2.4812183380126953,1.0281658172607422,-1.8122100830078125,4,-0.019257553291159857,-1.499999999999946,47.61502456665039,2.8823276377105986,47.82159423828125,3.7500190437498415,47.86854553222656,-0.019257553291159857
9905,2012-05-21,47.2957763671875,47.38028335571289,46.98591613769531,47.38028335571289,1457985.0,0.0,8.333363427075339,0.19149083302358952,57.805959250002466,49.674387316006175,0.41122229083328676,0.18297943325227095,1.826487438686371,1.0721034361919877,15.471785476424143,0.3943672180175781,-0.7025038601560212,-0.22112483978271769,-0.7369122004036228,0.29466252083818745,-0.47901852009317025,0.03676884052773488,0.7417831420898438,32.03893834630358,-30.599861956612315,0.2578936803104517,5,0.21596145629882812,1.6009368896484375,2.509387969970703,1.1220645904541016,-1.5680770874023438,0,-0.015286929567140839,1.7450830445692436,47.2957763671875,-1.499999999999946,47.61502456665039,2.8823276377105986,47.82159423828125,-0.015286929567140839
9906,2012-05-22,47.32394409179688,47.624412536621094,47.23004531860352,47.45539855957031,1383329.0,0.0005955653289355656,-1.4705699605688312,1.555545524308136,45.945898464092906,51.90471078842659,0.3704968213798949,0.16083958304999868,1.7618402709682428,1.050336047036403,14.551221589857258,0.394367218017571,-0.5300004832981386,-0.19154872894286257,-0.709380461530607,0.32628300364488183,-0.4504645952367312,0.06736713735100608,0.6925825500488187,35.29416450588987,-27.990251015956325,0.25891586629387126,5,0.18779373168944602,1.5727691650390554,2.5704221725463796,1.0938968658447195,-1.4178428649902415,1,-0.019047633633862304,8.333363427075339,47.2957763671875,1.7450830445692436,47.2957763671875,-1.499999999999946,47.61502456665039,-0.019047633633862304
9907,2012-05-23,47.04225540161133,47.3990592956543,46.85446166992188,47.19248962402344,1491000.0,-0.005952350244500915,-1.0714156165437279,1.142861288450439,33.33340278052712,52.75987681093399,0.6202612279150586,0.4360433292511843,2.0009051114036183,1.334153311936312,13.802615035697988,0.5445976257324148,-0.35702558452987176,-0.45492763519287394,-1.0130262583339515,0.10317098794820367,-0.7339769467634127,-0.17587832362233513,0.9536590301513641,17.24145177163588,-41.81389055599021,0.27904931157053897,5,0.40375518798828125,1.830984115600586,2.9319229125976562,1.624410629272461,-0.7230072021484375,2,-0.02574853965485291,-1.4705699605688312,47.32394409179688,8.333363427075339,47.2957763671875,1.7450830445692436,47.2957763671875,-0.02574853965485291
9908,2012-05-24,47.13615036010742,47.28638458251953,46.81690216064453,47.05164337158203,1778018.0,0.00199597059482981,1.4390253569694507,-0.5625015869791534,44.3787366310646,51.607057627847276,0.4681410334529019,0.3520641484079192,1.877312138590014,1.2473024594752786,13.570445444041084,0.469482421875,-0.21729961678055076,-0.3558683395385742,-0.9257954017780534,0.21405872270090498,-0.6408318706583103,-0.07090480841883817,0.8141059611816388,33.99987812061996,-25.681180802079993,0.28496353111973866,5,0.2488269805908203,1.7183094024658203,2.8380279541015625,1.5305156707763672,-0.7042236328125,3,-0.024502003365203584,-1.0714156165437279,47.04225540161133,-1.4705699605688312,47.32394409179688,8.333363427075339,47.2957763671875,-0.024502003365203584
9909,2012-05-25,47.20187759399414,47.27699661254883,46.95774459838867,47.13615036010742,1420710.0,0.0013944124283502557,1.956512523404105,0.7777727621541101,42.33127458164485,49.70712711131003,0.33126646866787723,0.29557491442399453,1.7687194613358912,1.1907221793172766,13.294497676985682,0.31925201416015625,-0.05984094444808363,-0.2863851547241225,-0.8632268802019638,0.2904565707537188,-0.5748060174630467,0.002035708014801685,0.6803774776562506,47.67436367415582,-11.622069559014662,0.28842086273892137,5,0.18309974670410156,1.6525821685791016,2.805164337158203,1.4976520538330078,-0.6854438781738281,4,-0.030634518129556976,1.4390253569694507,47.13615036010742,-1.0714156165437279,47.04225540161133,-1.4705699605688312,47.32394409179688,-0.030634518129556976
9910,2012-05-29,47.3990592956543,47.60563278198242,47.34272384643555,47.45539855957031,1507082.0,0.004177412249491752,-2.1111612684798557,-0.8571677307022635,41.6148739184086,47.79269131858748,0.07088275451144455,0.09669515948011309,1.5391608500938005,1.0046765733356082,12.866475955008461,0.40375518798828125,0.09613123310131755,-0.08497810363769531,-0.6632010464187132,0.4932448391433226,-0.3740895750282007,0.2041333677528101,0.41927460133574357,72.09283649212978,15.078497404293898,0.2891114713905084,5,-0.018777847290039062,0.4413166046142578,2.6877946853637695,1.3661975860595703,-0.9295768737792969,1,-0.040412046988667294,1.956512523404105,47.20187759399414,1.4390253569694507,47.13615036010742,-1.0714156165437279,47.04225540161133,-0.040412046988667294
9911,2012-05-30,46.34741973876953,47.24882507324219,46.34741973876953,46.976524353027344,2341403.0,-0.02218692886550988,-1.8656770719639089,11.16636197440585,24.264611432241765,43.628493975611654,0.9879531798610302,1.1605053959937308,2.546141232374623,2.0605504716158407,12.647526746028756,1.0516395568847656,0.02598730227784074,-1.1065708160400405,-1.8428506506513571,-0.37029098142872385,-1.4747107333456952,-0.7384308987343857,1.410828254039778,0.0,-52.97692636995772,0.3681399173056581,5,0.7981204986572266,0.8638477325439453,2.8826255798339844,2.417837142944336,-0.22535324096678977,2,-0.013371196551552167,-2.1111612684798557,47.3990592956543,1.956512523404105,47.20187759399414,1.4390253569694507,47.13615036010742,-0.013371196551552167
9912,2012-05-31,45.802818298339844,46.47887420654297,45.802818298339844,46.42253494262695,3202242.0,-0.01175041552473155,-1.1818226585823766,0.9850772514492226,15.654894020222798,39.10314986848688,1.3589884866388502,1.6592843760296034,3.0364127254515267,2.605662692232386,12.579210374072186,0.676055908203125,-0.07870733425217225,-1.5680736541748033,-2.610657348311527,-0.5254899600380796,-2.089365501243165,-1.0467818071064414,1.8425634341462853,0.0,-46.9192467045868,0.5212918470683607,5,0.9765262603759766,1.136148452758789,3.2582130432128906,2.9624385833740234,-0.12206649780273438,3,0.002254947016449016,-1.8656770719639089,46.34741973876953,-2.1111612684798557,47.3990592956543,1.956512523404105,47.20187759399414,0.002254947016449016
9913,2012-06-01,45.27699661254883,45.7746467590332,45.258216857910156,45.5399055480957,2840462.0,-0.011480116406070051,-2.4374984130208466,0.42424055892400975,11.845636607416793,35.24169863173576,1.696710838074651,2.105982913195774,3.506728283644307,3.125944185857456,13.281261367544056,0.5446014404296875,-0.20779079954543533,-1.9751161575317369,-3.3657644814930805,-0.5844678335703932,-2.6704403195124087,-1.279791995551065,2.1841287765226696,0.8000182006984519,-39.924569038091136,0.6953241619806723,6,1.1643180847167969,1.389669418334961,3.7840347290039062,3.488260269165039,0.7136116027832031,4,0.02301945060165922,-1.1818226585823766,45.802818298339844,-1.8656770719639089,46.34741973876953,-2.1111612684798557,47.3990592956543,0.02301945060165922
9914,2012-06-04,45.3145523071289,45.3990592956543,45.0704231262207,45.27699661254883,1563314.0,0.0008294652337796915,2.1818433639267973,-0.14284677887402986,12.911917121577531,30.253471728577438,1.5070457210042818,2.0141776640781544,3.4108395364283055,3.072665511535284,14.079452622308459,0.32863616943359375,-0.35473862294795566,-1.8375604629516644,-3.475034767531433,-0.2000861583718958,-2.6562976152415487,-1.0188233106617801,1.882224058203235,9.629546035901553,-25.148746409989982,0.8187371522898833,6,1.0328655242919993,1.2394390106201243,3.6431941986084055,3.521127700805671,1.1455421447753977,0,0.02465818072288961,-2.4374984130208466,45.27699661254883,-1.1818226585823766,45.802818298339844,-1.8656770719639089,46.34741973876953,0.02465818072288961
9915,2012-06-05,45.27699661254883,45.50234603881836,44.95774459838867,45.079811096191406,2117220.0,-0.0008287777914152139,-1.468065243886627,5.250482478416433,12.294910005161597,26.5144730109184,1.372450341797709,1.983330616339984,3.392660895500228,3.0917214068732193,14.864918565960103,0.5446014404296875,-0.4867581666379692,-1.7671350479125962,-3.598912929525156,0.06464283369996338,-2.6830239887188725,-0.85124610710632,1.6220902993077075,13.93456134187378,-14.983814853878117,0.9158889408062786,6,1.0046920776367188,1.2206554412841797,3.6666641235351562,3.558683395385742,0.8544578552246094,1,0.027374543278075203,2.1818433639267973,45.3145523071289,-2.4374984130208466,45.27699661254883,-1.1818226585823766,45.802818298339844,0.027374543278075203
9916,2012-06-06,45.41783905029297,45.5399055480957,45.13615036010742,45.3896713256836,1777592.0,0.003110684194655766,1.9655095122019557,0.14284885183103707,15.95724680118164,24.583789013213348,1.0424136724819348,1.75654156398285,3.183858146136643,2.9348095029875196,15.947285335158496,0.40375518798828125,-0.571264835138777,-1.5145555496215835,-3.4592169611491883,0.4301058619060214,-2.486886255385386,-0.542224843857781,1.1706330914087104,30.24689345588143,4.912848563361866,0.9723307057638012,6,0.8638496398925781,1.079813003540039,3.5258216857910156,3.5258216857910156,1.06103515625,2,0.023154852665216108,-1.468065243886627,45.27699661254883,2.1818433639267973,45.3145523071289,-2.4374984130208466,45.27699661254883,0.023154852665216108
9917,2012-06-07,45.44601058959961,45.68075180053711,45.43661880493164,45.63380432128906,1485143.0,0.0006202747619816762,-1.363599431241113,-6.666982665223784,17.646904858364096,21.613585482913294,0.8537878715914573,1.6378153239125695,3.078176696055131,2.900014522849048,17.36941969817879,0.2629127502441406,-0.6998538179655327,-1.3755859374999986,-3.3962498692283916,0.6450779942283944,-2.385917903364195,-0.3652539716358021,0.8815451451719909,59.770436991585186,32.32370934501467,1.0103319658641954,6,0.8356781005859375,1.0516414642333984,3.4741764068603516,3.4741764068603516,-0.0469512939453125,3,0.014876023207146982,1.9655095122019557,45.41783905029297,-1.468065243886627,45.27699661254883,2.1818433639267973,45.3145523071289,0.014876023207146982
9918,2012-06-08,45.66197204589844,45.66197204589844,45.38028335571289,45.41783905029297,1768433.0,0.004752044315816217,1.3076658645582675,-1.300006093969002,24.855340653972974,19.67181504650531,0.45452102948788564,1.3194116549163653,2.779562654014107,2.6774187520306114,19.01064300447308,0.2816886901855469,-0.807776914398346,-1.0516433715820312,-3.078109211829883,0.9748224686658205,-2.064876291705957,-0.0384104514581054,0.4464139070518911,97.40254943756199,66.53613078541838,1.0132329201239267,6,0.6197166442871094,0.8356800079345703,3.2347412109375,3.2347412109375,-0.2347412109375,4,0.00041127778318017505,-1.363599431241113,45.44601058959961,1.9655095122019557,45.41783905029297,-1.468065243886627,45.27699661254883,0.00041127778318017505
9919,2012-06-11,45.55868530273438,45.93427276611328,45.52112579345703,45.93427276611328,1421562.0,-0.002261986036438235,1.2000040626460013,-1.5384543266976802,24.089483483018753,17.724549442573103,0.3354890140140441,1.3070504773369507,2.794870935170856,2.769355213469403,20.682151635708383,0.41314697265625,-0.8792129354376925,-1.0389677047729435,-3.0502757062615657,0.9723402967156787,-2.044621705517258,-0.03331370402862888,-0.6009407043457102,61.5384915875956,29.54723032203014,1.0056540007443122,6,0.5445995330810476,0.9389667510986257,2.8309860229492116,3.3380279541015554,-0.43192291259766336,0,0.009480583333947301,1.3076658645582675,45.66197204589844,-1.363599431241113,45.44601058959961,1.9655095122019557,45.41783905029297,0.009480583333947301
9920,2012-06-12,45.43661880493164,45.624412536621094,45.3145523071289,45.58685302734375,1705598.0,-0.002679324414030293,1.7499957680914724,0.3999979686770069,22.615672604215064,17.541334017236807,0.1675259239954059,1.306020918828878,2.8184617022937957,2.8787966302672316,22.37989806865099,0.3098602294921946,-0.9990727318392274,-1.040376853942874,-3.0247637819394626,0.9440100740537147,-2.0325703179411647,-0.048183389944583155,-0.4593436431884754,37.64691262432906,5.822558599205408,0.9921934639982942,6,0.2816905975341797,1.0610332489013672,2.755868911743164,3.460094451904297,-0.30046844482421875,1,0.02252534792183014,1.2000040626460013,45.55868530273438,1.3076658645582675,45.66197204589844,-1.363599431241113,45.44601058959961,0.02252534792183014
9921,2012-06-13,45.42723083496094,45.60563278198242,45.3051643371582,45.38028335571289,1187369.0,-0.00020661682619926847,-2.047571143912867,-0.3124952390625397,24.556081085141685,18.53035480222779,0.03649622335133529,1.1838295635145144,2.7239047464351387,2.8771758502315947,24.19239131775787,0.30046844482421875,-1.1351144255769654,-0.927699089050293,-2.851078997493481,0.995680819392895,-1.8893890432718905,0.03399086517130456,-0.43081572113037225,19.403093677425616,-13.676589817994213,0.9616899542215949,6,0.018777847290039062,1.0704212188720703,2.765256881713867,3.469482421875,-0.6948356628417969,2,0.015502235550544086,1.7499957680914724,45.43661880493164,1.2000040626460013,45.55868530273438,1.3076658645582675,45.66197204589844,0.015502235550544086
9922,2012-06-14,46.13145446777344,46.140846252441406,45.47417831420898,45.48356628417969,2169086.0,0.015502235550544086,-1.0000114441354315,13.800276265539937,36.72450171831694,21.294673147883366,-0.6886241520504939,0.365217535869931,1.9326735272497473,2.16697620699685,25.662390818474996,0.7136154174804688,-1.2839036330505635,-0.13896846771240234,-1.935345654664495,1.6574087192396902,-1.037157061188445,0.7592201257636404,-1.116282200897217,98.87615317548352,63.190075520324854,0.8981885934760448,6,-0.5821590423583984,0.3661975860595703,2.061033248901367,2.7652587890625,-1.8591537475585866,3,0.007531081401568107,-2.047571143912867,45.42723083496094,1.7499957680914724,45.43661880493164,1.2000040626460013,45.55868530273438,0.007531081401568107
9923,2012-06-15,46.2441291809082,46.33802795410156,46.06572723388672,46.140846252441406,1636692.0,0.0024424704235908035,-1.14815149189726,0.15941474328780028,37.49992531859085,24.02667405866262,-0.7260342471600296,0.1523857170916969,1.7346255191840356,2.056416368324328,27.129318098810284,0.27230072021484375,-1.296028984569034,0.042251014709471235,-1.639031850537755,1.7235338799566975,-0.7983904179141419,0.8828924473330844,-1.1839299546093756,90.90888945519816,54.395409492301994,0.8406414326236133,6,-0.5962429046630859,0.2535228729248047,1.8990631103515625,2.6525840759277344,-2.5539894104003906,4,-0.0182741009555607,-1.0000114441354315,46.13145446777344,-2.047571143912867,45.42723083496094,1.7499957680914724,45.43661880493164,-0.0182741009555607
9924,2012-06-18,46.38497543334961,46.61971664428711,46.21596145629883,46.2253532409668,1117931.0,0.003045710989397321,-3.526257269928156,1.5454847645429364,36.56712797802518,26.723587166758577,-0.7812274415610787,-0.06344703673355667,1.5122175752958071,1.9123784541466904,27.512393137619885,0.40375518798828125,-1.2209704736357025,0.22863731384277486,-1.3754571685224306,1.8327317962079803,-0.5734099273398314,1.0306845550253811,-1.248106483382621,82.14287787070302,48.05913081366718,0.8020472411826037,6,-0.5070419311523438,0.11267662048339844,1.774648666381836,2.511737823486328,-2.713611602783203,0,-0.02064773322484237,-1.14815149189726,46.2441291809082,-1.0000114441354315,46.13145446777344,-2.047571143912867,45.42723083496094,-0.02064773322484237
9925,2012-06-19,46.57276916503906,46.72300338745117,46.3286361694336,46.610328674316406,1193972.0,0.004048589655055279,2.0000290191525867,-0.23530255233725264,53.87093307611864,30.936218975084905,-0.855892495633384,-0.3248385499130819,1.2521411154696622,1.736245885403065,27.656620485418593,0.394367218017571,-1.05894544404822,0.45258140563964844,-1.0741125863347918,1.9792753976140887,-0.3107655903475717,1.2159284016268685,-1.3172723995264661,89.40400023676408,48.90176384064481,0.7633469959872188,6,-0.558685302734375,-0.11737060546875,1.6103296279907227,2.323944091796875,-2.8075103759765625,1,-0.03104833147838293,-3.526257269928156,46.38497543334961,-1.14815149189726,46.2441291809082,-1.0000114441354315,46.13145446777344,-0.03104833147838293
9926,2012-06-20,46.42253494262695,46.62910842895508,46.12206649780274,46.48826217651367,1351911.0,-0.003225795354356742,1.9189011133802871,1.7499492179565306,62.313446976874694,35.89916809936386,-0.6125733214250317,-0.2588706120302149,1.3256457211879464,1.9012841603649733,28.504652855112393,0.5070419311523366,-0.8966051203751135,0.3474176406860323,-1.0796169495398047,1.7744522309118693,-0.36609965442688974,1.0609349357989544,-1.020287514920497,75.93990933861187,29.062155324520084,0.713517295112919,6,-0.4084510803222656,0.032863616943359375,1.760563850402832,2.4741783142089844,-2.1126747131347656,2,-0.02771034766001812,2.0000290191525867,46.57276916503906,-3.526257269928156,46.38497543334961,-1.14815149189726,46.2441291809082,-0.02771034766001812
9927,2012-06-21,45.83098602294922,46.65727615356445,45.81220626831055,46.65727615356445,1457772.0,-0.012742710418739978,1.045455594694539,12.57150319210679,60.72729152970555,39.884940418889705,0.04394889913816513,0.2501031707063248,1.8295876175476309,2.508245705997048,28.933288858520502,0.8450698852539062,-0.731841852454572,-0.1835678100585909,-1.538785173105552,1.1716495529883701,-0.8611764915820714,0.4940408714648896,-0.29666299926829254,2.061903166359524,-48.5523076655576,0.6776086815234803,6,0.18309783935546875,0.6197166442871094,2.4107980728149414,3.0657272338867188,-1.323944091796882,3,-0.02397048255256773,1.9189011133802871,46.42253494262695,2.0000290191525867,46.57276916503906,-3.526257269928156,46.38497543334961,-0.02397048255256773
9928,2012-06-22,45.98122024536133,46.07511520385742,45.68075180053711,45.89671325683594,1530618.0,0.0032780054598189334,1.8965691150306103,-0.10227277973472695,62.36939667314538,44.13826410668155,-0.0628465986351543,0.009389506354949617,1.585934408697483,2.3737045079432164,29.393455919418827,0.3943634033203125,-0.5759389789071676,0.02441291809081747,-1.223773653675984,1.272599489857619,-0.5996803677925797,0.6485062039742147,-0.32802918530337877,28.828782665983454,-25.855621615687546,0.6240932858833997,6,0.032863616943359375,0.469482421875,2.260563850402832,2.9154930114746094,-1.1924896240234375,4,-0.037165597520628535,1.045455594694539,45.83098602294922,1.9189011133802871,46.42253494262695,2.0000290191525867,46.57276916503906,-0.037165597520628535
9929,2012-06-25,45.7558708190918,45.962440490722656,45.624412536621094,45.78403854370117,1179381.0,-0.004900901391199253,-1.3225434435037873,-0.33331828646233014,58.3062268580397,48.103881245995396,0.21614505335129053,0.12738431323255384,1.712109453858865,2.616744371799072,29.90830253752713,0.3568077087402344,-0.43324099580711106,-0.1286361694335909,-1.232312789863478,0.9750404509962962,-0.680474479648538,0.4232021407813562,0.967132568359375,11.966082037855614,-45.89532306261691,0.5518383102149439,6,0.2582130432128906,0.6009368896484375,2.4859132766723633,3.1408424377441406,-0.8638534545898438,0,-0.04514679781205366,1.8965691150306103,45.98122024536133,1.045455594694539,45.83098602294922,1.9189011133802871,46.42253494262695,-0.04514679781205366
9930,2012-06-26,45.48356628417969,45.7558708190918,45.23004531860352,45.70891952514648,1435940.0,-0.00595124800462743,2.2940698521943372,8.000406283856735,51.09033518789455,51.05213170185684,0.5540764850670286,0.2622739432703298,1.872160304026167,2.8861449452380725,31.45050761204049,0.5258255004882741,-0.3400161459805844,-0.3051660537719698,-1.1598021998436678,0.5494700922997282,-0.7324841268078188,0.1221520192638792,1.2174652862548854,17.763136793713173,-41.79060591710709,0.42731807303584934,6,0.49295806884765625,0.8075122833251953,2.7488279342651367,3.41314697265625,0.9389686584472656,1,-0.03984301587722272,-1.3225434435037873,45.7558708190918,1.8965691150306103,45.98122024536133,1.045455594694539,45.83098602294922,-0.03984301587722272
9931,2012-06-27,45.727699279785156,45.7652587890625,45.42723083496094,45.46479034423828,1241258.0,0.0053674989793046635,1.0,-1.1666525603047342,54.36044486068283,53.01168093989748,0.39900700047131465,-0.03232476570277498,1.5078202821085753,2.6367499802023815,31.54785326014923,0.3380279541015625,-0.22116742661805233,-0.030047035217286577,-0.8433320859526603,0.7832380155180871,-0.43668956058497344,0.3765954901504003,0.9144928405761732,34.86849842304987,-23.639244234515452,0.40664252536768547,6,0.2488250732421875,0.5633792877197266,2.4765262603759766,3.1690139770507812,1.5492973327636719,2,-0.04291579330758488,2.2940698521943372,45.48356628417969,-1.3225434435037873,45.7558708190918,1.8965691150306103,45.98122024536133,-0.04291579330758488
9932,2012-06-28,45.90610122680664,45.90610122680664,45.48356628417969,45.61502456665039,1903475.0,0.0039013978361328583,1.9032553994548123,1.1071387115496227,53.823496727769815,54.825411096472926,0.2070505891672667,-0.2135406173505885,1.2148600260096174,2.4564688539889374,30.90682911217042,0.4225349426269531,-0.07136635394844149,0.14319076538085795,-0.6726070750724844,0.9589886058342003,-0.2647081548458132,0.5510896856075291,0.6796050214843774,79.99999999999983,25.321128541678867,0.4078989202266702,6,0.07042312622070312,0.37558746337890625,2.298124313354492,2.990612030029297,1.1079826354980469,3,-0.03477187028861284,1.0,45.727699279785156,2.2940698521943372,45.48356628417969,-1.3225434435037873,45.7558708190918,-0.03477187028861284
9933,2012-06-29,46.31924819946289,46.43192672729492,46.15023422241211,46.27230072021485,2172600.0,0.008999827073421729,1.0689519913704943,0.16128905430905507,60.85790621912833,57.524386456595494,-0.21715649420675476,-0.5740320862229922,0.6829341042721069,2.0417270398863963,29.297985638016495,0.5258255004882812,0.08263633774807744,0.5042251586914048,-0.3140315305451935,1.3224818479280032,0.09509681407310921,0.9133535033097004,0.21223161164062532,90.6248214659785,35.292912085548096,0.409128344618298,6,-0.3427238464355469,-0.03755950927734375,1.840376853942871,2.5539913177490234,0.8638496398925781,4,-0.03912425910944661,1.9032553994548123,45.90610122680664,1.0,45.727699279785156,2.2940698521943372,45.48356628417969,-0.03912425910944661
9934,2012-07-02,46.43192672729492,46.49765396118164,45.99060821533203,46.15962219238281,1714757.0,0.0024326501878184636,1.5116257097776895,5.800195010970245,64.2473499931197,58.677321669595614,-0.36037150230463766,-0.6310625096400599,0.44458568918209096,1.9352891970323185,27.528494139561165,0.5070457458496094,0.15621329146516416,0.5610349655151339,-0.2658815603431606,1.3879514913734283,0.14757670258598665,0.9744932284442811,-1.2018814086913991,94.81486385632084,35.70733073495451,0.4134582629291463,7,-0.4882659912109375,-0.150238037109375,1.6877918243408203,2.4225330352783203,1.1361465454101562,0,-0.035389358611110144,1.0689519913704943,46.31924819946289,1.9032553994548123,45.90610122680664,1.0,45.727699279785156,-0.035389358611110144
9935,2012-07-03,46.51643371582031,46.53520965576172,46.29108047485352,46.47887420654297,918350.0,0.001820018993002881,5.500457084814437,0.13793200061639327,65.26316352167638,59.00506795235136,-0.5070296367323337,-0.6513479342415991,0.33238922988043385,1.8595267080914724,25.535999235655567,0.24412918090819602,0.2236708006412229,0.5835700988769545,-0.2417157805231014,1.4088559782770105,0.17092715917692658,0.9962130385769825,-1.2610362243652276,98.30538819073851,32.76375542163956,0.4126429397000274,7,-0.5727729797363281,-0.23474502563476562,1.6032848358154297,2.3380260467529297,1.1361465454101562,1,-0.0349213433093839,1.5116257097776895,46.43192672729492,1.0689519913704943,46.31924819946289,1.9032553994548123,45.90610122680664,-0.0349213433093839
9936,2012-07-05,46.469482421875,46.71361541748047,46.26291275024414,46.52582168579102,1724022.0,-0.0010093485289983661,1.086940394075618,-1.5000000000001892,55.8064347028373,58.45830608269932,-0.5059215651160969,-0.5497568472083145,0.3587075668924058,1.921035258000586,23.39400859668172,0.4507026672363281,0.28503354423463634,0.4840366363525419,-0.3370821724756681,1.3051554451807519,0.07347723193844047,0.8945960407666433,-1.1628924438476531,80.15258179562723,18.049795344578193,0.410559404414105,7,-0.4976520538330078,-0.3661975860595703,1.1408462524414062,2.384977340698242,1.3990631103515625,3,-0.0010102862524232759,5.500457084814437,46.51643371582031,1.5116257097776895,46.43192672729492,1.0689519913704943,46.31924819946289,-0.0010102862524232759
9937,2012-07-06,46.12206649780274,46.47887420654297,46.01877975463867,46.30046844482422,1290035.0,-0.007476216776382993,-1.3902535696945075,3.1665651025792023,48.059753621817606,56.86834574366291,-0.12613851949710408,-0.15715291993684843,0.6792118630198658,2.277987589968518,21.634847260071055,0.4600944519042969,0.24552687089063596,0.10281791687012287,-0.6795460817872794,0.8851819155275251,-0.28836408245857825,0.493999916198824,-0.7310549934082076,18.18215393706702,-38.613058915276476,0.39118199932869946,7,-0.1502361297607493,-0.2816925048828196,1.0563373565673757,2.4976520538330007,1.4835662841796804,4,0.02504072784338729,1.086940394075618,46.469482421875,5.500457084814437,46.51643371582031,1.5116257097776895,46.43192672729492,0.02504072784338729
9938,2012-07-09,45.68075180053711,46.197181701660156,45.624412536621094,46.12206649780274,1351166.0,-0.009568406855461564,-1.0677840056188286,2.4737100947250514,39.78205616415307,54.810104555453286,0.29957614790387765,0.3010772335621823,1.0933806167875986,2.7221713811165102,19.94500916156388,0.5727691650390625,0.1765786670024312,-0.33943576812744425,-1.120037383518799,0.4411658472639104,-0.729736575823118,0.05086503956822952,-0.21038406135741639,5.172522484659998,-46.416350450547476,0.3903008076956766,7,0.2910785675048828,0.1596221923828125,1.1784038543701172,2.666666030883789,2.028167724609368,0,0.029188049872504562,-1.3902535696945075,46.12206649780274,1.086940394075618,46.469482421875,5.500457084814437,46.51643371582031,0.029188049872504562
9939,2012-07-10,45.99060821533203,46.2253532409668,45.71831130981445,45.71831130981445,2235222.0,0.006783084835116027,-2.7241843067482945,-0.6170130004840506,41.84209119580906,53.78252188966601,0.029635386035309352,0.02660244673115386,0.7582082860605226,2.3784839111462475,18.814878952424664,0.5446014404296875,0.16049268141059514,-0.05117549896240092,-0.8013224902891238,0.698971492364322,-0.42624899462576593,0.3238979967009641,-0.44564561545428916,33.62052057941778,-12.640334610716899,0.37507349566336246,7,0.07981491088867188,-0.15023422241210938,0.5633821487426758,2.0845088958740234,1.8685455322265625,1,0.025928981378982696,-1.0677840056188286,45.68075180053711,-1.3902535696945075,46.12206649780274,1.086940394075618,46.469482421875,0.025928981378982696
9940,2012-07-11,46.4600944519043,46.845069885253906,45.98122024536133,46.00939178466797,2284745.0,0.010208306756329222,-2.407383444052393,1.6551883554447262,50.483101742816764,53.35170598768089,-0.3204631779405176,-0.38185398431571116,0.2616802685227668,1.8822009246390152,16.929762694293828,0.8638496398925781,0.13785355751694794,0.36713695526123047,-0.34800846263593854,1.0822823731583995,0.00956424631264241,0.7247096642098185,-0.8450126829703919,68.46162981111792,24.882802107945707,0.35757270894858517,7,-0.2957763671875,-0.5586872100830078,-0.009389877319335938,1.5211257934570312,1.5305137634277344,2,0.02384796746265261,-2.7241843067482945,45.99060821533203,-1.0677840056188286,45.68075180053711,-1.3902535696945075,46.12206649780274,0.02384796746265261
9941,2012-07-12,46.13145446777344,46.45070266723633,45.98122024536133,46.3286361694336,985551.0,-0.007073596987002828,1.1276536892331097,-0.43749841302086234,54.145055361428035,53.38743472475402,0.07987184192401742,0.002371349930236022,0.5761561500697354,2.182310845709736,14.931636779723151,0.47887420654296875,0.13702908921721502,0.0032857894897446727,-0.6395369468148147,0.646108525794304,-0.31812557866253144,0.3246971576420208,-0.4179736495339341,41.53843269122592,-6.990781471031795,0.3214113681522794,7,0.1032867431640625,-0.14084434509277344,0.25821590423583984,1.793426513671875,1.8497657775878906,3,0.03297372283199218,-2.407383444052393,46.4600944519043,-2.7241843067482945,45.99060821533203,-1.0677840056188286,45.68075180053711,0.03297372283199218
9942,2012-07-13,46.47887420654297,46.685447692871094,46.18779373168945,46.20657348632813,1257552.0,0.007531081401568107,-2.2121189737528932,-1.3809634358675869,56.5110584731052,52.904451641862565,-0.1986454466746892,-0.334854194786935,0.20166857393907378,1.8166374629584396,14.074015245989887,0.5539932250976562,0.1953803069052782,0.3333345413208022,-0.3283616254581929,0.9950307080997973,0.002486457931304642,0.6641826247102998,-0.6748662629423166,70.00012500468767,18.19493836879397,0.33084808338949606,7,-0.24413299560546875,-0.4413166046142578,-0.0892038345336914,1.4460067749023438,1.7652549743652344,4,0.029898988506222635,1.1276536892331097,46.13145446777344,-2.407383444052393,46.4600944519043,-2.7241843067482945,45.99060821533203,0.029898988506222635
9943,2012-07-16,45.3990592956543,46.469482421875,45.33333206176758,46.38497543334961,3018104.0,-0.023232380932683205,-1.033614191292948,-3.620688689025339,46.184708158890004,50.89749143805927,0.823515252371017,0.7150658712411442,1.2352560671622541,2.8631885111563875,13.939084483318956,1.1455421447753906,0.2005888773155462,-0.7042268753051744,-1.4428678072829157,0.03441405667256703,-1.073547341294045,-0.33490640931630367,1.4460105895996094,4.347793173232936,-50.32818474986534,0.3693204659888694,7,0.6901416778564453,0.6384983062744141,0.9906110763549805,2.5258216857910156,2.854461669921875,0,0.04860394731877937,-2.2121189737528932,46.47887420654297,1.1276536892331097,46.13145446777344,-2.407383444052393,46.4600944519043,0.04860394731877937
9944,2012-07-17,45.42723083496094,45.54929733276367,45.03286361694336,45.50234603881836,2291774.0,0.0006205313445633021,5.110998262125624,0.0761882283750948,49.364437780490036,49.130966355705226,0.7127985106381942,0.6445078200609089,1.1711286752405883,2.7930334518107003,14.505826556225509,0.5164337158203125,0.19617979284771536,-0.6281681060791016,-1.412675026831593,0.15633881467338995,-1.0204215664553473,-0.2359146457028558,1.3876042938232445,21.761718018183004,-36.030951013433196,0.3922534603762461,7,0.5117359161376953,0.5117359161376953,0.9624395370483398,2.497650146484375,2.5258216857910156,1,0.05022733387546796,-1.033614191292948,45.3990592956543,-2.2121189737528932,46.47887420654297,1.1276536892331097,46.13145446777344,0.05022733387546796
9945,2012-07-18,45.12676239013672,45.492958068847656,45.0704231262207,45.44601058959961,2117007.0,-0.0066142804503279695,1.0454650379029204,4.250114265400437,43.30547844844438,47.74197121632823,0.8888878205404112,0.8760037534636638,1.4274732959534333,3.0545923248527487,15.304006814426819,0.4225349426269531,0.11829507245172266,-0.8563362121582045,-1.7040625684170436,-0.00860985589936547,-1.2801993902876205,-0.43247303402878856,1.61679387817383,5.681936221044977,-52.7380597771525,0.4238631781294185,7,0.8122043609619141,0.8122043609619141,1.1737060546875,2.7981185913085938,2.910797119140625,2,0.060549244233375044,5.110998262125624,45.42723083496094,-1.033614191292948,45.3990592956543,-2.2121189737528932,46.47887420654297,0.060549244233375044
9946,2012-07-19,45.13615036010742,45.33333206176758,44.995304107666016,45.1643180847168,2249706.0,0.00020803553087955784,-1.1818092283449058,0.08823142826416853,41.0870041368298,46.96722127355181,0.7492706383081043,0.8066596051319124,1.3661987048449689,3.003705442969938,15.836590961443262,0.3380279541015625,0.009826961196587547,-0.7826290130615234,-1.6835078406794253,0.1182498145563784,-1.2330684268704744,-0.3321895992525725,1.5389782021484422,8.333389758972242,-45.40061696817156,0.4504394138089517,7,0.7840366363525391,0.7840366363525391,0.9718303680419922,2.7887306213378906,3.2018775939941406,3,0.06324105694550908,1.0454650379029204,45.12676239013672,5.110998262125624,45.42723083496094,-1.033614191292948,45.3990592956543,0.06324105694550908
9947,2012-07-20,44.73239517211914,45.12676239013672,44.62910842895508,44.98591613769531,2684333.0,-0.008945273018789224,-1.163268690252133,9.000406283856988,31.590467744019776,46.05704478242589,1.045071023723196,1.1846276306588521,1.7120030397947943,3.371738430255803,16.08319313245314,0.5070419311523438,-0.13120816295381132,-1.1314546585083036,-2.177195126665225,-0.08571419035138206,-1.6543248925867644,-0.6085844244298428,1.8419439228613328,5.6122692214417045,-41.66020403014108,0.5228702340784603,7,1.0046939849853516,1.0046939849853516,1.2394351959228516,3.192485809326172,3.7652587890625,4,0.07262801512732597,-1.1818092283449058,45.13615036010742,1.0454650379029204,45.12676239013672,5.110998262125624,45.42723083496094,0.07262801512732597
9948,2012-07-23,44.27230072021485,44.67605590820313,44.140846252441406,44.56338119506836,2114238.0,-0.010285486617337636,1.0727291529705199,1.148151491897232,26.81453280791959,44.3873160726604,1.4353037606255583,1.5917390116519599,2.1024595922352987,3.7927727366929886,16.348063352907477,0.5915489196777344,-0.24590292971707584,-1.5061031341552678,-2.7683238014463214,-0.2438824668642141,-2.137213467800791,-0.8749928005097445,2.1464199214835915,9.333264719664008,-30.60660986450514,0.6311103336455263,7,1.2206573486328054,1.2206573486328054,1.7511730194091726,3.6525802612304616,4.234741210937493,0,0.08971362219898826,-1.163268690252133,44.73239517211914,-1.1818092283449058,45.13615036010742,1.0454650379029204,45.12676239013672,0.08971362219898826
9949,2012-07-24,43.69013977050781,44.31924819946289,43.50234603881836,44.26291275024414,4114841.0,-0.013149552660163044,1.383571249686952,1.967747854006994,22.58653658305559,41.287697721575825,1.8515348859065526,2.119893624147288,2.6049658380027054,4.333441092753041,16.764549066871588,0.8169021606445312,-0.33213887428175326,-1.9849775314331026,-3.555407021427925,-0.4145480414382803,-2.770192276430514,-1.1997627864356915,2.5007934322649277,9.433969495637443,-22.16787038591559,0.7852147449974112,7,1.403757095336914,1.4835681915283203,2.38262939453125,4.2347412109375,4.591548919677734,1,0.10444876622136112,1.0727291529705199,44.27230072021485,-1.163268690252133,44.73239517211914,-1.1818092283449058,45.13615036010742,0.10444876622136112
9950,2012-07-25,43.671363830566406,43.98122024536133,43.58685302734375,43.70891952514648,2707763.0,-0.00042975234320674627,-2.8181079533913174,0.06556820225241684,22.710666319431525,37.79498782802065,1.6015486806366255,2.103806000077661,2.5431346573837885,4.3124429299266325,16.63539910313066,0.3943672180175781,-0.35861583884928194,-1.9131433486938505,-3.7212429043169877,-0.10504379307071332,-2.8171931265054226,-1.0090935708822784,2.196938912531806,9.230971161418553,-15.559101397050343,0.9040497778115693,7,1.4225330352783203,1.5023441314697266,2.5164289474487305,4.253517150878906,3.802814483642571,2,0.09804339307554932,1.383571249686952,43.69013977050781,1.0727291529705199,44.27230072021485,-1.163268690252133,44.73239517211914,0.09804339307554932
9951,2012-07-26,43.7652587890625,44.49765396118164,43.7652587890625,44.11267471313477,3100428.0,0.002150034948768198,-3.216244111866305,9.250685627223879,25.818890309207617,34.38474692092092,1.2702965929990029,1.955617201504296,2.367456281491158,4.179215927854145,16.13564222578562,0.8262901306152344,-0.422078500930283,-1.7211263656616183,-3.701313284433894,0.25906055311065757,-2.711219825047756,-0.7310329062754803,1.8191291495221265,16.185059331049175,-9.050877870561166,0.9900934593861389,7,1.2206554412841797,1.4084491729736328,2.469482421875,4.1596221923828125,3.793426513671882,3,0.09761854124538027,-2.8181079533913174,43.671363830566406,1.383571249686952,43.69013977050781,1.0727291529705199,44.27230072021485,0.09761854124538027
9952,2012-07-27,44.30986022949219,44.48826217651367,43.89671325683594,43.92488479614258,3585855.0,0.012443692908444381,-1.6808253161493314,-1.1081110757304353,36.22642608620332,33.278271135066845,0.4309873569834366,1.3547569142853746,1.74722715519205,3.6017981158078314,15.952887302200386,0.7230033874511719,-0.5593264127494137,-1.096712875366208,-3.133535279867239,0.9401095291348227,-2.115124077616727,-0.07830167311568914,1.0246826811204883,68.80015340563725,39.33157383806544,1.0184112022505158,7,0.21596145629882812,0.8638477325439453,1.9248809814453125,3.615020751953125,3.2488250732421946,4,0.09090905960313256,-3.216244111866305,43.7652587890625,-2.8181079533913174,43.671363830566406,1.383571249686952,43.69013977050781,0.09090905960313256
9953,2012-07-30,44.50704193115234,44.79812240600586,44.07511520385742,44.55398941040039,2768148.0,0.004450063724843467,1.70175263536774,-0.12194928606111696,34.749064727888666,31.654340795888913,0.10500923979964227,1.0696917740843404,1.481809133986225,3.3712641505669083,16.700135755424963,0.7230072021484375,-0.6988632439983036,-0.8089208602905344,-2.8360028744042225,1.2181611538231536,-1.8224618673473785,0.20462014676630957,0.6076373548450178,77.53621055110638,46.58550417977106,1.0135410070568427,7,-0.009389877319328832,0.6666660308837962,1.7253513336181712,3.417839050292976,2.619720458984382,0,0.08966248613426964,-1.6808253161493314,44.30986022949219,-3.216244111866305,43.7652587890625,-2.8181079533913174,43.671363830566406,0.08966248613426964
9954,2012-07-31,44.78873062133789,44.920188903808594,44.375587463378906,44.49765396118164,2129468.0,0.006329081375960666,-1.0350957220852162,-6.200048752741403,32.12848751835536,30.41245291476792,-0.30930187686184496,0.6941778811454355,1.1440423846204126,3.050176207485002,17.137794643600294,0.5446014404296875,-0.8866843426575102,-0.44507236480713175,-2.4140761561840876,1.523931426569824,-1.4295742604956132,0.5394295308813497,0.13246867499798753,90.14064761991955,61.29373929114619,0.9845018956884792,7,-0.3708915710449219,0.3849773406982422,1.4436626434326172,3.136150360107422,2.5352134704589915,1,0.08301890359989361,1.70175263536774,44.50704193115234,-1.6808253161493314,44.30986022949219,-3.216244111866305,43.7652587890625,0.08301890359989361
9955,2012-08-01,44.89201736450195,45.10798263549805,44.610328674316406,44.85446166992188,2652702.0,0.002306087753129127,1.1199938248031656,0.1290233801635319,36.07593906018985,29.855667906252364,-0.5022007673407103,0.487972761430413,0.9847215751556604,2.907390970665027,17.552250266587905,0.4976539611816406,-0.9514199896296134,-0.26056480407714844,-2.1387147934916015,1.6175851853373047,-1.199639798784375,0.6785101906300781,-1.3896713256835938,83.9158832570521,54.333207747892615,0.9390749947072283,8,-0.5774631500244141,0.2816905975341797,1.2934284210205078,3.0328636169433594,2.422534942626946,2,0.0755072176454239,-1.0350957220852162,44.78873062133789,1.70175263536774,44.50704193115234,-1.6808253161493314,44.30986022949219,0.0755072176454239
9956,2012-08-02,46.42253494262695,46.9295768737793,45.11737060546875,45.11737060546875,5028824.0,0.034093312530330655,-1.7769779126149745,34.75276790249515,49.4999888277008,31.845614693328034,-2.0462390528437453,-1.1027825774315687,-0.5861086912379108,1.3400266865636539,18.501219133333407,2.0375595092773438,-1.0054332441263654,1.2723001480102525,-0.599024664769459,3.143624960789964,0.33663774162039317,2.207962554400112,-2.8880761718749994,83.28174309191783,56.382156460950114,0.9356624063898565,8,-1.206573486328125,-1.206573486328125,-0.28873348236083984,1.5023460388183594,0.7793426513671875,3,0.022653725671847535,1.1199938248031656,44.89201736450195,-1.0350957220852162,44.78873062133789,1.70175263536774,44.50704193115234,0.022653725671847535
9957,2012-08-03,47.27699661254883,47.46479034423828,46.80751037597656,46.81690216064453,4380452.0,0.018406182923399017,-1.7450830445692436,0.3525184061541879,67.36115029567102,36.3507944141893,-2.7957981711910165,-1.967139674534657,-1.462704232705498,0.45226335112685945,19.250700675732517,1.0422554016113281,-0.9827375507890537,2.0690153121948214,0.009593603467479284,4.1284370209221635,1.0393044578311503,3.0987261665584924,-3.6067331176757804,94.45983098933921,62.03459018849376,1.0297108543636704,8,-1.7934284210205078,-1.7934284210205078,-1.1431951522827148,0.6478843688964844,0.07511520385742188,4,0.005958261107279927,-1.7769779126149745,46.42253494262695,1.1199938248031656,44.89201736450195,-1.0350957220852162,44.78873062133789,0.005958261107279927
9958,2012-08-06,47.01408386230469,47.61502456665039,46.98591613769531,47.20187759399414,2286023.0,-0.005561113629928727,-4.153897838961202,-0.40816343451260667,64.05989746695798,40.95894562351179,-2.3502131811871436,-1.685638949401742,-1.228463753882302,0.6863044459751251,19.4495384923881,0.6291084289550781,-0.9531943772605018,1.7394359588623018,-0.46560086992130323,3.944472787645907,0.6369175444704993,2.8419543732541044,-3.1161487564697268,81.44922450450366,45.70570976756839,1.1025184143918014,8,-1.4131450653076172,-1.4553985595703125,-0.8849773406982422,0.910797119140625,0.2816925048828125,0,0.01158379352929062,-1.7450830445692436,47.27699661254883,-1.7769779126149745,46.42253494262695,1.1199938248031656,44.89201736450195,0.01158379352929062
9959,2012-08-07,47.18309783935547,47.36150360107422,46.976524353027344,47.13615036010742,1720401.0,0.003594964809817247,-1.102565705178287,-0.24999492169249832,68.65416079531141,46.063778343054,-2.203351041950903,-1.855886189794191,-1.4268961146790105,0.4825117925651057,19.71817930693689,0.384979248046875,-0.83183909883806,1.848825454711914,-0.49767790771358733,4.1953288171374155,0.6755737734991598,3.0220771359246683,-2.987795576655273,85.62494366245463,44.17537201167683,1.1732516812127518,8,-1.4929561614990234,-1.6244125366210938,-1.0539913177490234,0.7417831420898438,0.5352134704589844,1,-0.0011939752114317193,-4.153897838961202,47.01408386230469,-1.7450830445692436,47.27699661254883,-1.7769779126149745,46.42253494262695,-0.0011939752114317193
9960,2012-08-08,47.56807327270508,47.65258026123047,47.12676239013672,47.20187759399414,1981433.0,0.008159180956289314,-1.0363722318249642,7.8001137563987974,70.65389943537528,51.04544602373929,-2.209837409619489,-2.2699817457954836,-1.8437797550890167,0.06914098143870007,21.39001617435602,0.52581787109375,-0.6164323984882003,2.1784019470214844,-0.32695571707227344,4.683759611115242,0.9257231149746019,3.431080779068367,-3.0991932256888646,96.66666666666667,48.92020169554864,1.2526788320468791,8,-1.793426513671875,-1.990610122680664,-1.4553985595703125,0.3568077087402344,-0.4413108825683594,2,-0.005132206627512903,-1.102565705178287,47.18309783935547,-4.153897838961202,47.01408386230469,-1.7450830445692436,47.27699661254883,-0.005132206627512903
9961,2012-08-09,47.65258026123047,47.69953155517578,47.3990592956543,47.530517578125,2121906.0,0.0017765484853866642,1.7825979439714559,0.33332638859952496,76.22258136783324,55.489463277253726,-1.8829515164228425,-2.3554520254385096,-1.925968177133143,-0.04325839719599145,23.168190826650857,0.3004722595214844,-0.29000881881965057,2.1868526458740263,-0.49916198376914167,4.872867275517194,0.8438453310524423,3.5298599606956103,-2.8653301927928325,94.73652699732294,39.93942273720873,1.343007314821584,8,-1.7652568817138672,-2.0516414642333984,-1.5399055480957031,0.27230072021484375,-0.2629089355468679,3,-0.007093591831722645,-1.0363722318249642,47.56807327270508,-1.102565705178287,47.18309783935547,-4.153897838961202,47.01408386230469,-0.007093591831722645
9962,2012-08-10,47.86854553222656,47.88732528686523,47.41783905029297,47.50234603881836,1666725.0,0.0045320792664778065,1.3255765615109638,3.000093755859741,83.77425410564318,60.93670654144868,-1.7221313956219149,-2.595016364751771,-2.1195007242450856,-0.287342836380688,25.145707057664303,0.4694862365722585,0.07215189547162026,2.333334350585936,-0.5291346945180848,5.195803395689957,0.9020998280339256,3.7645688731379465,-2.7318216853803463,97.93810546948698,35.845583515970716,1.4312345225520111,8,-1.7370891571044922,-2.1737098693847656,-1.8309879302978516,-0.9577484130859375,-0.6385002136230398,4,-0.013927056500674384,1.7825979439714559,47.65258026123047,-1.0363722318249642,47.56807327270508,-1.102565705178287,47.18309783935547,-0.013927056500674384
9963,2012-08-13,47.60563278198242,47.91549301147461,47.56807327270508,47.859153747558594,2605523.0,-0.005492390615193021,-1.114287704147369,-0.6923028844651395,89.11819115195613,67.26889583407099,-1.087860736992745,-2.2749547691391427,-1.8197964070552572,-0.05136502004800292,26.230377515193272,0.34741973876953125,0.42636699553121105,1.9600929260253892,-1.0467369433824345,4.966922795433213,0.45667799132147735,3.463507860729301,-2.0838247335335467,66.99993906030997,-1.6810988812609082,1.5034149347039134,8,-1.342721939086914,-1.8967132568359375,-1.6995306015014648,-1.089202880859375,0.22535324096679688,0,-0.005325440515352664,1.3255765615109638,47.86854553222656,1.7825979439714559,47.65258026123047,-1.0363722318249642,47.56807327270508,-0.005325440515352664
9964,2012-08-14,47.70891952514648,47.84037780761719,47.43661880493164,47.74647903442383,1857573.0,0.0021696328171305623,2.583282551289864,0.148151491897288,89.66782974353592,73.22355035444276,-0.819540438439617,-2.3173503301812843,-1.8855435374027252,-0.1823090150382427,26.870104969937252,0.4037590026855469,0.7116851904420685,1.9492952346801715,-1.1927605629601459,5.091351032320489,0.37826733586000927,3.5203231335003338,-1.8041218826134866,73.80937410826903,-2.292898900710213,1.5710278988201603,8,-1.1924877166747976,-1.999999999999993,-1.8028173446655202,-1.1924896240234304,0.431926727294929,1,-0.008659662848604643,-1.114287704147369,47.60563278198242,1.3255765615109638,47.86854553222656,1.7825979439714559,47.65258026123047,-0.008659662848604643
9965,2012-08-15,47.859153747558594,47.88732528686523,47.57746505737305,47.671363830566406,951897.0,0.00314897557746896,1.5384543266977988,-4.999796871825176,89.78095804352371,77.69921360064532,-0.5639273355015035,-2.374106512869588,-1.9945077091939538,-0.3575087134481265,27.56270902042711,0.3098602294921804,1.021630272471242,1.9629098892211942,-1.2986253046264693,5.224445083068858,0.3321422922973625,3.593677486145026,-1.632644845994946,89.09070763776037,5.185857046756638,1.6307675969238324,8,-0.4976520538330078,-2.1502342224121094,-1.9037551879882812,-1.3427238464355469,0.45070648193359375,2,-0.0029428526565061786,2.583282551289864,47.70891952514648,-1.114287704147369,47.60563278198242,1.3255765615109638,47.86854553222656,-0.0029428526565061786
9966,2012-08-16,47.99060821533203,48.037559509277344,47.63380432128906,47.74647903442383,2275799.0,0.0027466943621028417,1.3888594224323745,1.3000121881855855,88.88881723723772,80.09117659415273,-0.5023907609398464,-2.4040018881372163,-2.0868541822995894,-0.5197145694567809,28.246358958345237,0.40375518798828125,1.3552389824935176,1.951641464233397,-1.4178776206085786,5.321160549075373,0.26688192181241277,3.6364010066543813,-1.4938618561826331,92.42379475057861,6.335319430299748,1.684759542420987,8,-0.4835662841796875,-2.2206554412841797,-1.9577455520629883,-1.4929561614990234,0.5821609497070312,3,-0.01800031000480906,1.5384543266977988,47.859153747558594,2.583282551289864,47.70891952514648,-1.114287704147369,47.60563278198242,-0.01800031000480906
9967,2012-08-17,47.98122024536133,48.197181701660156,47.92488479614258,48.08450698852539,2330753.0,-0.0001956209833511302,-1.5217621705645445,-0.4230823319843118,88.22310320890494,82.77597723214684,-0.42756667400044535,-2.2543207274178627,-2.038569176422186,-0.5456427394598222,28.53559340416851,0.2722969055175781,1.6849233104679868,1.7798122406005845,-1.6373997879071354,5.197024269108304,0.07120622634672458,3.4884182548544445,-1.2071275191889015,71.60504972990867,-14.9222459887539,1.7086060142538615,8,-0.3943672180175781,-2.1314563751220703,-1.868544578552246,-1.4835681915283203,0.7136154174804688,4,-0.012328759390710098,1.3888594224323745,47.99060821533203,1.5384543266977988,47.859153747558594,2.583282551289864,47.70891952514648,-0.012328759390710098
9968,2012-08-20,48.2441291809082,48.3286361694336,48.0,48.0,1642230.0,0.005479413282997836,-1.6923137022048491,-2.3636061456640567,88.17423538752783,84.94487440905976,-0.5561273088303693,-2.3235426779284865,-2.2656862270308693,-0.8456960792172126,28.311666086071384,0.34741592407227273,1.856603463824591,1.8441297531127958,-1.5626696261187476,5.250929132344339,0.1407300634970241,3.5475294427285675,-1.1854186596382306,90.52630678635045,4.2719998879447445,1.7033996896157702,8,-0.5164299011230469,-2.3286380767822266,-2.1079797744750977,-1.7464771270751953,0.3004722595214844,0,-0.02101983970944976,-1.5217621705645445,47.98122024536133,1.3888594224323745,47.99060821533203,1.5384543266977988,47.859153747558594,-0.02101983970944976
9969,2012-08-21,48.25352096557617,48.54460144042969,48.21596145629883,48.35680770874024,1885050.0,0.00019467207362677819,-2.6841857680465275,-0.42308233198434086,87.92369453023056,86.86374053071036,-0.4444503236580246,-2.080180205903062,-2.2351092923930196,-0.8937541282851456,27.51951675603756,0.3286399841308594,1.8546670731986623,1.6253524780273452,-1.6249372218164453,4.875642177871136,0.0002076281054499418,3.2504973279492404,-0.9408253146734751,69.90285135033862,-15.959569669345157,1.6251448499218946,8,-0.2816905975341797,-2.2300472259521484,-2.1901416778564453,-1.755868911743164,0.24413299560546875,1,-0.008756561887543701,-1.6923137022048491,48.2441291809082,-1.5217621705645445,47.98122024536133,1.3888594224323745,47.99060821533203,-0.008756561887543701
9970,2012-08-22,47.95305252075195,48.27230072021485,47.84037780761719,48.11267471313477,1706130.0,-0.0062268708855167665,-1.2439208069918521,1.5454276850346795,73.90028521934725,86.60570762532302,-0.09345775785137533,-1.5204453558303754,-1.8934043593094572,-0.6376899534760696,26.384465830641258,0.43192291259766336,1.8883877899763846,1.1107995986938448,-1.872550722187043,4.094149919574733,-0.3808755617465991,2.6024747591342887,-0.3939757119438596,35.05151616686212,-49.02491235401035,1.491675160440444,8,0.028167724609375,-1.9295787811279297,-2.0140857696533203,-1.4554004669189453,0.5539894104003906,2,0.003916199737403314,-2.6841857680465275,48.25352096557617,-1.6923137022048491,48.2441291809082,-1.5217621705645445,47.98122024536133,0.003916199737403314
9971,2012-08-23,48.037559509277344,48.13145446777344,47.84037780761719,48.00939178466797,2171535.0,0.0017622859042980554,1.6956828940860595,-0.17646496510849038,65.63704383426271,84.59046203961408,-0.131434260341166,-1.337021065079199,-1.9345400252918097,-0.7682098037094036,26.294597709425382,0.29107666015625,1.8881676450525902,0.9816915512084989,-1.667043526124111,3.630426628541109,-0.3426759874578096,2.3060590898748075,-0.2813777741449286,27.99986999479979,-52.50091962022283,1.324367538666305,8,-0.04694938659667969,-2.0140857696533203,-2.098592758178711,-1.539907455444336,0.723003387451179,3,0.005668496130871503,-1.2439208069918521,47.95305252075195,-2.6841857680465275,48.25352096557617,-1.6923137022048491,48.2441291809082,0.005668496130871503
9972,2012-08-24,48.33802795410156,48.36619567871094,47.90610122680664,48.037559509277344,1442010.0,0.006254864899333468,1.5789766288194667,10.667118093174432,76.80610479485912,83.22245244438108,-0.40041061162982317,-1.3915832717694627,-2.2099541611863174,-1.1080136899374438,26.302063644672476,0.4600944519042969,1.8462546500038854,1.080751609802249,-1.2864411411663568,3.4479443607708546,-0.10284476568205747,2.2643479852865553,0.206573486328125,70.66649332639973,-9.313036881487918,1.183596375484303,8,-0.34741783142089844,-2.314554214477539,-2.4178409576416016,-1.8403759002685547,0.3943672180175781,4,0.0048562430217549135,1.6956828940860595,48.037559509277344,-1.2439208069918521,47.95305252075195,-2.6841857680465275,48.25352096557617,0.0048562430217549135
9973,2012-08-27,48.49765396118164,48.610328674316406,48.34741973876953,48.47887420654297,1206858.0,0.0033022862916882723,1.1538509617638326,0.06250158697915344,76.71759453805944,81.78353742155035,-0.46957789389919213,-1.3037580345202713,-2.3457868241241897,-1.3053967856289432,27.037912147509868,0.27230072021484375,1.7725668411326865,1.0408470153808622,-1.000597535479379,3.0822915662411035,0.020124739950745152,2.0615692908109793,-0.591552734375,85.36598658329947,5.848555236417553,1.0207222754301195,8,-0.40375709533691406,-2.441316604614258,-2.7605648040771484,-2.1643199920654297,0.15023422241210938,0,0.004065798766636819,1.5789766288194667,48.33802795410156,1.6956828940860595,48.037559509277344,-1.2439208069918521,47.95305252075195,0.004065798766636819
9974,2012-08-28,48.507041931152344,48.741783142089844,48.3755874633789,48.3755874633789,1566402.0,0.00019357575478218259,-4.571445153801015,6.999796871826501,72.52255961759823,79.86593759644754,-0.39542995987435603,-1.075434559981602,-2.3353223840813087,-1.3509215171200921,28.105137443132545,0.3661956787109446,1.6396156205934602,0.8643194198608413,-0.7956536686393036,2.524292508360986,0.03433287561076526,1.6943059641109173,-0.6009407043457031,73.95830688368078,-3.2498298475970273,0.8299865442500731,8,-0.3192481994628906,-2.384977340698242,-3.0140838623046875,-2.4178390502929688,0.206573486328125,1,0.0007743104461133132,1.1538509617638326,48.49765396118164,1.5789766288194667,48.33802795410156,1.6956828940860595,48.037559509277344,0.0007743104461133132
9975,2012-08-29,48.28168869018555,48.73239517211914,48.197181701660156,48.59154891967773,1611558.0,-0.004645784034545963,-1.2352988035113992,-2.357167730702082,64.13502399020851,77.1155161245554,-0.1160398353581158,-0.614627320551989,-2.098380123266182,-1.1590344572196116,29.439984845458454,0.5352134704589844,1.4985162036989266,0.4694826126098661,-0.5924006198918903,1.5313658451116225,-0.06145900364101209,1.0004242288607443,-0.342160186767579,48.95809528646032,-24.95742910501488,0.5309416162508791,8,0.00939178466796875,-2.11737060546875,-3.147886276245117,-2.5117359161376953,0.4976539611816406,2,0.004473026458993612,-4.571445153801015,48.507041931152344,1.1538509617638326,48.49765396118164,1.5789766288194667,48.33802795410156,0.004473026458993612
9976,2012-08-30,47.47417831420898,47.84037780761719,47.45539855957031,47.83098602294922,2252262.0,-0.01672498203528483,1.0499903513137447,1.1515117939627224,42.999974269838866,72.09072402021472,0.6822578613171117,0.2906088339625157,-1.2835818890687918,-0.390625369302505,29.91660975760162,0.8262901306152344,1.3186467722086803,-0.39060993194581073,-1.2470235327033805,0.46580366881175905,-0.8188167323245921,0.03759686843297061,1.2676048278808665,1.4598864829274052,-66.54940065488219,0.42820680037878406,8,0.6244125366211009,-1.2206573486328054,-2.3403759002685476,-1.7042255401611257,1.2394371032714915,3,0.02175632425078189,-1.2352988035113992,48.28168869018555,-4.571445153801015,48.507041931152344,1.1538509617638326,48.49765396118164,0.02175632425078189
9977,2012-08-31,47.55868530273438,47.88732528686523,47.40845108032226,47.68075180053711,1761617.0,0.001780062162763274,-1.2666726854149917,0.3421072325867055,49.110335205627145,67.7502906666702,0.593973857531708,0.24062422225294,-1.3405984735355716,-0.5153385815021565,29.85286242798406,0.47887420654296875,1.1192953740186908,-0.32018737792967755,-1.144565011815942,0.504190255956587,-0.7323761948728063,0.09200143901345115,1.1737098693847585,11.267577426508408,-54.52016980368529,0.41218881694313214,8,0.5164318084716726,-1.2394371032714915,-2.478874206542976,-1.8309860229492259,0.8732414245605398,4,0.025271463799800165,1.0499903513137447,47.47417831420898,-1.2352988035113992,48.28168869018555,-4.571445153801015,48.507041931152344,0.025271463799800165
9978,2012-09-04,47.55868530273438,47.88732528686523,47.530517578125,47.70891952514648,1569917.0,0.0,-2.4545991763770987,1.230757211162804,47.03704093808385,63.207329156431676,0.5436938023605364,0.298837924184582,-1.3173845159054025,-0.5588016180304223,29.643312405063206,0.35680770874022727,0.9277972566750776,-0.3474174499511662,-1.0826830325633523,0.3878481326610199,-0.7150502412572592,0.020215341354926863,1.1207521057128815,11.267577426508408,-51.295231437007516,0.3676327913060948,9,0.5164318084716726,-1.1502361297607493,-2.708920478820808,-1.8309860229492259,0.7323951721191406,1,0.0246791908126458,-1.2666726854149917,47.55868530273438,1.0499903513137447,47.47417831420898,-1.2352988035113992,48.28168869018555,0.0246791908126458
9979,2012-09-05,47.12676239013672,47.69953155517578,47.12676239013672,47.51173782348633,1395150.0,-0.0090818934511806,-1.9756141063625283,2.562501586979396,37.0000216675335,59.10729987289682,0.8928727957284224,0.7655753750479732,-0.8595232091162615,-0.1738942553186007,29.168172602321548,0.5727691650390625,0.730590321281845,-0.7765235900878906,-1.5237852757365928,-0.029261904439188413,-1.1501544329122453,-0.40289274726353597,1.5018355651855444,0.0,-56.7614193870525,0.37363084282435216,9,0.8075103759765625,-0.5680770874023438,-2.2910823822021484,-1.4037590026855469,1.3239402770996094,2,0.03227732431233998,-2.4545991763770987,47.55868530273438,-1.2666726854149917,47.55868530273438,1.0499903513137447,47.47417831420898,0.03227732431233998
9980,2012-09-06,47.32394409179688,47.3896713256836,47.0704231262207,47.18309783935547,2389967.0,0.0041840706142255435,1.344820823176641,-0.36585776712018414,38.436496740606515,56.08501686249057,0.6672341937665465,0.5788439981699796,-1.0191619223739892,-0.42132032388598617,28.346315150717018,0.31924819946289773,0.5088945835713758,-0.5671354293823185,-1.3448093752706143,0.2105385165059772,-0.9559724023264664,-0.17829845643817066,1.214543729614249,31.034434451263365,-20.339525934964577,0.38883697294414804,9,0.5821590423583913,-0.6478881835937571,-2.5281705856323313,-1.6009407043457102,1.2488250732421804,3,0.029365078341483164,-1.9756141063625283,47.12676239013672,-2.4545991763770987,47.55868530273438,-1.2666726854149917,47.55868530273438,0.029365078341483164
9981,2012-09-07,47.3145523071289,47.42723083496094,47.1643180847168,47.26760482788086,2046398.0,-0.0001984573527887834,-1.0740907928196333,0.33332430529217044,38.43644587600565,51.821721427062414,0.6294783830719268,0.5919633964231537,-0.9794325678193516,-0.4669355766154979,27.458354483254254,0.2629127502441406,0.27975744351659415,-0.5596258163452248,-1.372998033294138,0.25374640060368847,-0.9663119248196779,-0.1529397078707717,1.106490338667001,29.884751524660135,-18.148128716827284,0.4066861084744554,9,0.5915508270263743,-0.38497543334960227,-2.570421218872063,-1.685443878173821,1.2300491333007884,4,0.030958558684652138,1.344820823176641,47.32394409179688,-1.9756141063625283,47.12676239013672,-2.4545991763770987,47.55868530273438,0.030958558684652138
9982,2012-09-10,47.20187759399414,47.28638458251953,46.87323760986328,47.01408386230469,1932762.0,-0.0023813965818245686,1.3157962260116534,4.000081254571175,30.927849444351665,46.73397197220599,0.6303273977240025,0.687374212469571,-0.8428553877291804,-0.40748301070325965,26.413736939680852,0.4413146972656179,0.17428759938938754,-0.6389671325683608,-1.50617222511476,0.22823795997803842,-1.0725696788415604,-0.2053645862951612,1.111115490235747,32.40745268717319,-9.826865773517731,0.4336025462732005,9,0.6056327819824219,0.5727691650390625,-1.9859161376953125,-1.638498306274414,1.6901397705078125,0,0.032027069696030086,-1.0740907928196333,47.3145523071289,1.344820823176641,47.32394409179688,-1.9756141063625283,47.12676239013672,0.032027069696030086
9983,2012-09-11,47.35211181640625,47.35211181640625,47.09859085083008,47.3145523071289,1332209.0,0.0031828018305615213,12.499695307739183,0.20000406264603918,34.31368253626877,42.488541185391604,0.3358250867789536,0.5451216682736657,-0.9802675908129714,-0.6139044869922401,25.238877912353843,0.2535209655761719,0.10816879391640555,-0.47605686187743856,-1.3648803005227208,0.4127665767678437,-0.9204685812000761,-0.031645142554801,0.816905720386977,57.95446151573349,18.42606691959216,0.44441171932264073,9,0.45070457458496094,0.4553985595703125,-1.8685436248779297,-1.7887325286865234,2.2723007202148438,1,0.022803944100219464,1.3157962260116534,47.20187759399414,-1.0740907928196333,47.3145523071289,1.344820823176641,47.32394409179688,0.022803944100219464
9984,2012-09-12,47.2957763671875,47.50234603881836,47.12676239013672,47.40845108032226,1041570.0,-0.0011897135535828829,1.5000190439916206,-2.9998984359123044,37.499981863108744,39.5290920601583,0.22604456173078802,0.5996635423501999,-0.9151329043350387,-0.6175028740584594,24.192901887120033,0.3755836486816406,-0.024267744612139097,-0.511735153198245,-1.4309133442840434,0.4074430378875533,-0.9713242487411407,-0.05214605765534941,0.7436631769127331,67.16469496777167,25.951771361029763,0.45958909554289795,9,0.08450508117675781,0.5117340087890625,-1.7159643173217773,-1.737091064453125,2.0,2,0.021044249277965887,12.499695307739183,47.35211181640625,1.3157962260116534,47.20187759399414,-1.0740907928196333,47.3145523071289,0.021044249277965887
9985,2012-09-13,47.71831130981445,47.83098602294922,46.976524353027344,47.1549301147461,2036493.0,0.008933883214994554,1.1666755335870884,-5.000067711683903,44.62025031659206,39.709122732019765,-0.3182801568366287,0.17500881919534095,-1.326501625170593,-1.0487973312029553,23.252470287826092,0.854461669921875,-0.1686393191160107,-0.08215808868408203,-1.0018283415375535,0.8375121641693895,-0.5419932151108213,0.37767703774265726,0.20450804086208763,88.23545812289898,43.47776195868282,0.45983512642673646,9,-0.3380298614501953,0.08919906616210938,-2.093897819519043,-2.159626007080078,1.192485809326179,3,0.01534822455612006,1.5000190439916206,47.2957763671875,12.499695307739183,47.35211181640625,1.3157962260116534,47.20187759399414,0.01534822455612006
9986,2012-09-14,47.12676239013672,47.671363830566406,46.88262939453125,47.65258026123047,3060810.0,-0.012396685956404863,1.7999837495260278,-0.9333252080413424,31.41209666089098,37.74265178260464,0.24451905653724282,0.736271339946839,-0.7289164984172487,-0.46548867551231865,22.02270865537592,0.8356819152832031,-0.3170991030965382,-0.6305147171020522,-1.5927418934060853,0.3317124592019809,-1.1116283052540723,-0.1494011289500321,0.7042236328125,26.470916245797948,-14.389464720426933,0.48111358815201777,9,0.25351905822753906,0.6807479858398438,-1.4507074356079102,-1.5492992401123047,1.7089195251464844,4,0.030683346395231625,1.1666755335870884,47.71831130981445,1.5000190439916206,47.2957763671875,12.499695307739183,47.35211181640625,0.030683346395231625
9987,2012-09-17,47.3896713256836,47.42723083496094,47.14553833007813,47.14553833007813,1452341.0,0.005578760818967465,-1.3076971155348023,-0.4642919326755659,33.51948206696623,36.240700796924905,-0.050160696933183146,0.4498360835814097,-0.971409781424704,-0.7360923066052507,20.54776974694027,0.30046844482421875,-0.43525029066035614,-0.33802833557128054,-1.3076101645533242,0.6315534934107632,-0.8228192500623024,0.14676257891974132,0.4413146972656179,53.465322639036,17.48134888821724,0.48479091449102063,9,-0.037559509277350855,0.41783905029296164,-1.645540237426765,-1.7887325286865305,1.1079826354980398,0,0.0243709247698487,1.7999837495260278,47.12676239013672,1.1666755335870884,47.71831130981445,1.5000190439916206,47.2957763671875,0.0243709247698487
9988,2012-09-18,47.23004531860352,47.44601058959961,47.18309783935547,47.44601058959961,1373637.0,-0.0033683712634986485,1.4347687851061575,-0.8846213944185465,31.818127504538268,35.66493477881432,0.06475494241189494,0.5582140421844528,-0.7785749950340062,-0.5824686592763797,18.860307614864436,0.2629127502441406,-0.43936643529513475,-0.44695014953612855,-1.4088522647760016,0.5149519657037445,-0.9279012071560615,0.034000908083804404,0.5051658630370994,36.633468218788714,5.227734733102338,0.4809510576199348,9,0.12206649780272727,0.5774650573730398,-1.3168992996215891,-1.5352096557617259,1.4272308349609304,1,0.03518887256379144,-1.3076971155348023,47.3896713256836,1.7999837495260278,47.12676239013672,1.1666755335870884,47.71831130981445,0.03518887256379144
9989,2012-09-19,47.83098602294922,48.02816772460938,47.32394409179688,47.35211181640625,2206361.0,0.012723695272614854,-1.6315804478910478,-2.2173667290776864,44.20290921723162,36.30564727621711,-0.47582446749837004,-0.08011238789663366,-1.3486283701429116,-1.1865779379061507,17.21729411508241,0.7981224060058594,-0.4579442647634835,0.17511730194091513,-0.7513779764948723,1.1016125803767025,-0.288130337276975,0.6383649411588053,-0.9577484130859375,82.78698350960335,51.387282833833154,0.4632476392178933,9,-0.3802833557128906,-0.02347564697265625,-1.8450708389282227,-2.1220664978027344,1.5211257934570312,2,0.03749507720395706,1.4347687851061575,47.23004531860352,-1.3076971155348023,47.3896713256836,1.7999837495260278,47.12676239013672,0.03749507720395706
9990,2012-09-20,48.140846252441406,48.30986022949219,47.802818298339844,47.802818298339844,2435336.0,0.006478232109693893,-2.0,0.7058804785954402,59.833824941113974,38.68313383900692,-0.734904068543706,-0.3954575319916742,-1.6384990978925202,-1.5011354162245993,16.497792130598576,0.5070419311523438,-0.46305789370948247,0.4755878448486328,-0.46725118259760023,1.4184268722948659,0.004168331125519842,0.9470073585717458,-1.2445100402832026,88.15790880419094,50.78284467127092,0.47141951372311575,9,-0.5492973327636719,-0.33333587646484375,-2.028170585632324,-2.431926727294922,1.530517578125,3,0.02399064837144449,-1.6315804478910478,47.83098602294922,1.4347687851061575,47.23004531860352,-1.3076971155348023,47.3896713256836,0.02399064837144449
9991,2012-09-21,48.30986022949219,48.3755874633789,48.037559509277344,48.197181701660156,2986047.0,0.0035108227255604696,1.7692115378606612,0.3333408567688349,60.81084048690379,42.00346617706826,-0.8357770815096259,-0.5723712158170784,-1.7745528059191145,-1.665365749296896,15.773880151273033,0.3380279541015554,-0.39215190851651016,0.6309867858886733,-0.3418751683829626,1.6038487401603092,0.14455580875285534,1.1174177630244913,-1.3569830566406225,94.65653589703882,51.7492313925687,0.4864309771358184,9,-0.6807518005371094,-0.502349853515625,-1.7746496200561523,-2.600940704345703,0.8169021606445312,4,0.012439218138776242,-2.0,48.140846252441406,-1.6315804478910478,47.83098602294922,1.4347687851061575,47.23004531860352,0.012439218138776242
9992,2012-09-24,48.57276916503906,48.64788818359375,48.15023422241211,48.33802795410156,2246618.0,0.005442138194934776,1.585354736424891,2.083282551289864,63.56785150675629,45.253929396011316,-0.9876352867910683,-0.860932695053144,-2.011966968420893,-1.9301596476781668,14.856557448287704,0.4976539611816406,-0.3271872034815928,0.8821586608886705,-0.12909345876186507,1.893410780539206,0.3765326010634027,1.3877847207139382,-1.5345293747558557,94.87168803029277,45.98090303687649,0.5056260598252662,9,-0.8075103759765625,-0.7652587890625,-1.9342718124389648,-2.802816390991211,1.6619720458984375,0,0.005412760169197339,1.7692115378606612,48.30986022949219,-2.0,48.140846252441406,-1.6315804478910478,47.83098602294922,0.005412760169197339
9993,2012-09-25,48.6948356628418,48.96713638305664,48.63849639892578,48.82629013061523,3191273.0,0.0025130644165660687,-1.6923028844651395,-0.5599973998959655,72.8767056199334,49.18467648010295,-1.0048803370491584,-1.0197526584806766,-2.0717836349187806,-2.0564189036336487,13.748742943402558,0.3943672180175781,-0.2517659921273179,0.994366073608397,-0.053207717964291135,2.041939865181085,0.47057917782205294,1.518152969394741,-1.527824001093748,83.4285541830236,27.18216342531514,0.5237868957863433,9,-0.7699527740478516,-0.7746486663818359,-1.976527214050293,-2.845071792602539,1.7183113098144531,1,-0.00404933498544735,1.585354736424891,48.57276916503906,1.7692115378606612,48.30986022949219,-2.0,48.140846252441406,-0.00404933498544735
9994,2012-09-26,48.54460144042969,48.96713638305664,48.469482421875,48.741783142089844,1594625.0,-0.0030852187992237434,-1.8648571491314756,1.500000000000081,68.05556809461459,51.78860067766101,-0.7363009427079135,-0.9133902914312841,-1.8606700511819412,-1.9058962671419621,12.276340196009846,0.4976539611816406,-0.13974191326345675,0.8422538757324247,-0.21152435274591141,1.8960321042107608,0.31536476149325665,1.3691429899715928,-1.1975773065507767,63.70966420832255,4.097570614658856,0.5268891142391687,9,-0.6197185516357422,-0.6244144439697266,-1.723006248474121,-2.629110336303711,2.1502342224121094,2,0.0023210554787029825,-1.6923028844651395,48.6948356628418,1.585354736424891,48.57276916503906,1.7692115378606612,48.30986022949219,0.0023210554787029825
9995,2012-09-27,48.49765396118164,48.64788818359375,48.30986022949219,48.54460144042969,1460115.0,-0.000967099901019064,1.6666666666666667,0.23809247436641517,67.30776313806915,55.77700806401414,-0.633832150328189,-0.8953381087980574,-1.742447065853412,-1.8608794970036087,11.023224313991733,0.3380279541015625,-0.039704435444946284,0.7845081329345689,-0.2982927876864352,1.867309053555573,0.2431076726240633,1.3259085932450745,-0.9886186023849604,49.49504068810709,-13.304102249962227,0.541400460310503,9,-0.4413166046142578,-0.5774669647216797,-1.5000019073486328,-2.474180221557617,2.920185089111328,3,0.017618539979449954,-1.8648571491314756,48.54460144042969,-1.6923028844651395,48.6948356628418,1.585354736424891,48.57276916503906,0.017618539979449954
9996,2012-09-28,48.507041931152344,48.53520965576172,48.12206649780274,48.35680770874024,1741275.0,0.00019357575478218259,3.000036933759234,-3.2000487527421906,69.688418198412,59.79577874528589,-0.47699877810972424,-0.8678754624122007,-1.6792835428141757,-1.8756114751278474,11.12511066464993,0.41314315795897727,0.05859559656555291,0.7422529220581069,-0.38995497190244777,1.8744608160186615,0.17614897507782956,1.3083568690383842,-0.852196469929666,45.555455243081745,-20.21690726151892,0.566103946980278,9,-0.43192481994628906,-0.5868549346923828,-1.504694938659668,-2.4835681915283203,2.3474197387695384,4,0.024003151976709436,1.6666666666666667,48.49765396118164,-1.8648571491314756,48.54460144042969,-1.6923028844651395,48.6948356628418,0.024003151976709436
9997,2012-10-01,48.76056289672852,49.0704231262207,48.30986022949219,48.34741973876953,2279100.0,0.005226477548064157,-2.1153873198171804,2.7499936520835635,70.60443209277155,64.10536814397847,-0.5762024558317904,-1.082224257008292,-1.84279499709708,-2.1332064502593653,11.595994485281983,0.7605628967285156,0.11798998052064036,0.9356800079345788,-0.2753101312680073,2.146670147137165,0.3301849383332893,1.5411750775358684,-0.9744883433224487,67.3266131951768,0.5419852315750973,0.605495069601292,10,-0.5633792877197337,-0.7887325286865305,-1.753520965576179,-2.7370891571044993,1.6338043212890554,0,0.007510157218319602,3.000036933759234,48.507041931152344,1.6666666666666667,48.49765396118164,-1.8648571491314756,48.54460144042969,0.007510157218319602
9998,2012-10-02,48.73239517211914,49.10798263549805,48.49765396118164,48.90140914916992,1442010.0,-0.0005776743116981953,1.0967695432802569,-0.40909300758057704,71.19114633331111,67.1040611568762,-0.3492417220476227,-1.0135835724808686,-1.7082567828388093,-2.111866600584591,12.110041563629647,0.6103286743164062,0.28649312830066975,0.8488267898559556,-0.42021337404791126,2.1178669537598225,0.21430670790402218,1.483346871807889,-0.7921987899753091,61.904725055329145,-4.632229199592096,0.6345200819519339,10,-0.2769947052001953,-0.7417850494384766,-1.7253532409667969,-2.708921432495117,1.4835662841796875,1,0.030828487569966256,-2.1153873198171804,48.76056289672852,3.000036933759234,48.507041931152344,1.6666666666666667,48.49765396118164,0.030828487569966256
9999,2012-10-03,48.64788818359375,48.86384963989258,48.47887420654297,48.85446166992188,1083425.0,-0.00173410291505105,2.41669770118834,1.222227237845932,65.23077769263551,67.70372257371193,-0.15273255050748702,-0.8530088312619171,-1.4974004954215587,-2.035647786350239,13.408088832524712,0.3849754333496094,0.4406456832364327,0.6882635116577163,-0.5720987769943093,1.9486258003097419,0.05808236733170702,1.3184446559837255,-0.5442017259803293,53.33330753873026,-10.026884219502776,0.6301811443260118,10,-0.07511711120605469,-0.6572780609130859,-1.5727710723876953,-2.591550827026367,1.7464790344238281,2,0.03628644233025158,1.0967695432802569,48.73239517211914,-2.1153873198171804,48.76056289672852,3.000036933759234,48.507041931152344,0.03628644233025158
10000,2012-10-04,48.71361541748047,48.82629013061523,48.57276916503906,48.65727615356445,783734.0,0.0013510809274734914,-1.2499873042741647,-0.27273230905598117,81.41265737138421,69.9928133386542,-0.14378921326080984,-0.8530221861189631,-1.4328043281092846,-2.1089153788037436,14.879115328314452,0.25352096557616477,0.6333569244520874,0.6845071792602511,-0.5815093786547436,1.9505237371752457,0.051498900302753725,1.3175154582177484,-0.4693274949632027,59.999922616191505,-7.694947368919237,0.6330082789574963,10,-0.09859085083007812,-0.7230052947998047,-1.5586862564086914,-2.591550827026367,1.82159423828125,3,0.04067076993530616,2.41669770118834,48.64788818359375,1.0967695432802569,48.73239517211914,-2.1153873198171804,48.76056289672852,0.04067076993530616
10001,2012-10-05,48.77934265136719,49.06103134155274,48.65727615356445,48.96713638305664,1219106.0,0.0013492579707630181,1.1500147272412902,-3.3332656239420406,79.83873874169015,71.8006896980913,-0.1518897276687312,-0.8468002599312427,-1.3677843966432732,-2.18217718094337,16.481474179758997,0.40375518798828836,0.7444791526011514,0.67699489593506,-0.5844387998195444,1.9384285916896644,0.046278048057757815,1.3077117438123622,-0.4141374690326103,58.82336072037969,-10.230624659048466,0.6307168478773012,10,-0.16431808471679688,-0.7887325286865234,-1.5516433715820312,-2.657278060913086,1.6244125366210938,4,0.05409044598619306,-1.2499873042741647,48.71361541748047,2.41669770118834,48.64788818359375,1.0967695432802569,48.73239517211914,0.05409044598619306
10002,2012-10-08,48.71361541748047,48.77934265136719,48.48826217651367,48.7042236328125,753062.0,-0.0013474399267017212,3.1333080548182655,-0.05001117227650369,83.19338776388064,72.94698771408544,-0.07161329332203081,-0.6977863191796985,-1.1869348485552251,-2.12369353010007,17.786354564749036,0.2910804748535156,0.768620669390188,0.5356807708740234,-0.6788631272650107,1.7502246690130576,-0.0715911781954901,1.142952719943537,-0.24442139170300692,37.31331518278892,-34.36106608655445,0.6072719490695159,10,-0.09859085083007812,-0.7230052947998047,-1.5375595092773438,-2.591550827026367,1.8873252868652344,0,0.043947595227620706,1.1500147272412902,48.77934265136719,-1.2499873042741647,48.71361541748047,2.41669770118834,48.64788818359375,0.043947595227620706
10003,2012-10-09,48.43192672729492,48.81690216064453,48.35680770874024,48.75117492675781,972771.0,-0.005782545347362222,1.0416761885415557,-33.992282696994316,65.6863818948365,72.68374480299899,0.18870409327330862,-0.3489432639839478,-0.7973802467666857,-1.8476616385666773,19.16781176786591,0.46009445190428977,0.7710867107292714,0.2000013351440444,-0.9544895574817645,1.3544922277698532,-0.3772441111688636,0.7772467814569524,0.676055908203125,10.666926677066074,-57.13969688173401,0.5772454463129044,10,0.18309783935546875,-0.4413166046142578,-1.2347440719604492,-2.3098621368408203,2.4319229125976562,1,0.04051956267964618,3.1333080548182655,48.71361541748047,1.1500147272412902,48.77934265136719,-1.2499873042741647,48.71361541748047,0.04051956267964618
10004,2012-10-10,48.29108047485352,48.71361541748047,48.140846252441406,48.57276916503906,1091412.0,-0.002908128211261518,1.0333272393643314,0.8823501296466457,54.30107879177087,71.23855765341027,0.32386431074458244,-0.1367176961464267,-0.5571618248194241,-1.708251144321295,20.630577713553063,0.5727691650390625,0.7341198115205003,0.009389877319343043,-1.0576894236378322,1.0764691782765183,-0.5241497731592446,0.5429295277979307,0.8018786621093668,16.326522151886262,-46.885552514622006,0.5335396504785864,10,0.3239440917968679,-0.30047035217285867,-1.049297332763679,-2.169015884399421,3.107978820800774,2,0.03985996922242485,1.0416761885415557,48.43192672729492,3.1333080548182655,48.71361541748047,1.1500147272412902,48.77934265136719,0.03985996922242485
10005,2012-10-11,48.45070266723633,48.73239517211914,48.44131469726562,48.6009407043457,945720.0,0.00330541770474424,-2.4444544756915745,0.5333477783947157,54.05400063685176,69.50140014657025,0.17531827479726303,-0.25155502083080705,-0.6168379348832786,-1.86839547573922,21.56992703892466,0.4413146972656179,0.654544513476722,0.1323925018310561,-0.9030810096729383,1.1678660133350505,-0.38534425392094107,0.6501292575830533,0.604171954345702,33.6732705693117,-24.505380654500996,0.5177367557519973,10,0.17371177673339844,-0.46009254455566406,-1.2042236328125,-2.3286380767822266,3.023475646972649,3,0.040116333588194,1.0333272393643314,48.29108047485352,1.0416761885415557,48.43192672729492,3.1333080548182655,48.71361541748047,0.040116333588194
10006,2012-10-12,48.57276916503906,48.8356819152832,48.43192672729492,48.6009407043457,1043594.0,0.002519395820553827,-1.6060792593595725,0.18751269551086736,50.0,67.21201880292897,0.07102466838457389,-0.27377228676390786,-0.6848199602148313,-1.9907293609538783,22.824483166513478,0.40375518798828125,0.607807225860796,0.18215866088867472,-0.6924410513369352,1.0567583731142847,-0.2551411952241338,0.6194585170014832,0.4455443217773407,62.16188023958671,8.268375943768476,0.4372998561128064,10,0.05164527893066406,-0.5821590423583984,-1.2816896438598633,-2.450704574584961,3.11737060546875,4,0.04040207145807839,-2.4444544756915745,48.45070266723633,1.0333272393643314,48.29108047485352,1.0416761885415557,48.43192672729492,0.04040207145807839
10007,2012-10-15,48.54460144042969,48.63849639892578,48.3755874633789,48.62910842895508,1148070.0,-0.0005799077362393934,4.091043397968743,2.9997291807718347,44.999987304134535,64.30189002190934,0.07301497811326385,-0.16300085387815244,-0.6293260377915431,-1.958497767061104,24.091739803158987,0.2629089355468821,0.5649172212325411,0.09624443054199361,-0.6419657677275126,0.8344546288114998,-0.27286066859276303,0.46534952967675025,0.4386133570117181,58.10801166091124,7.622065895042006,0.3691050991347545,10,0.05633735656738281,-0.5539913177490234,-1.1267614364624023,-2.422536849975586,3.3427238464355398,0,0.03829784759567989,-1.6060792593595725,48.57276916503906,-2.4444544756915745,48.45070266723633,1.0333272393643314,48.29108047485352,0.03829784759567989
10008,2012-10-16,48.89201736450195,48.98591613769531,48.63849639892578,48.64788818359375,1441797.0,0.007156633565085224,-1.6428519609407872,-2.8888638107705504,60.22100067561653,63.74524813112946,-0.2786839853140748,-0.40003178228464975,-0.9363395931574487,-2.3012875927628613,25.61469212067203,0.441314697265625,0.5214645549844477,0.3605617523193345,-0.13424846946323754,0.8553719741019066,0.11315664142804849,0.6079668632106205,-0.7511711120605469,88.8886381077055,38.4199301980823,0.24740511089128536,10,-0.2910785675048828,-0.8967113494873047,-1.1009387969970703,-2.7699527740478516,3.1173744201660156,1,0.0349530134357785,4.091043397968743,48.54460144042969,-1.6060792593595725,48.57276916503906,-2.4444544756915745,48.45070266723633,0.0349530134357785
10009,2012-10-17,49.624412536621094,49.63380432128906,48.96713638305664,48.96713638305664,1760765.0,0.01497985175491845,-1.0285778956593403,2.692329327937247,73.62209195383915,62.879629751402234,-0.9588223718012259,-1.0447434734290653,-1.6244375506179836,-3.0258003357691337,26.496156987508122,0.7417869567871094,0.46987843668856044,1.0032855987548857,0.4039781476964208,1.6025930498133505,0.7036318732256532,1.302939324284118,-1.4666648864746108,99.25356391396885,46.65152928005938,0.29965372552923186,10,-0.7370872497558594,-1.3661956787109375,-1.819249153137207,-3.502347946166992,2.441314697265625,2,0.024976358205889504,-1.6428519609407872,48.89201736450195,4.091043397968743,48.54460144042969,-1.6060792593595725,48.57276916503906,0.024976358205889504
10010,2012-10-18,49.2957763671875,49.60563278198242,49.1643180847168,49.58685302734375,1850118.0,-0.006622469720746205,1.6857341845618108,-0.44285291437658514,64.58342149884186,61.18459450219687,-0.6022559842587825,-0.6589301485310202,-1.2668204425661287,-2.6942611460942416,26.988369917630706,0.4600944519042969,0.4098428403717378,0.6169029235839858,-0.009506037574162463,1.243311884742134,0.30369844300491167,0.9301074041630599,-1.0789864501953161,73.13436455914201,18.829636192139937,0.3132044805790733,10,-0.4084510803222656,-1.0375595092773438,-1.7018804550170898,-3.1737117767333984,3.079811096191399,3,0.04266659506080517,-1.0285778956593403,49.624412536621094,-1.6428519609407872,48.89201736450195,4.091043397968743,48.54460144042969,0.04266659506080517
10011,2012-10-19,48.91079711914063,49.38028335571289,48.7042236328125,49.2957763671875,1601973.0,-0.007809578759431446,1.4406786663545095,1.3226043195638255,52.64900350438217,57.79077402891926,-0.21978131161321102,-0.23886879220064827,-0.8594605538532463,-2.291796356110595,26.976425848062764,0.6760597229003906,0.37737624008531867,0.20187683105469745,-0.4074205154648922,0.8111741775742871,-0.10277184220510094,0.5065255043144958,-0.63732662597657,42.53715505375521,-9.702329486751879,0.3046486732597954,10,-0.02347183227539773,-0.6525802612304759,-1.316901206970222,-2.7887325286865305,3.2957763671875,4,0.052409311359703725,1.6857341845618108,49.2957763671875,-1.0285778956593403,49.624412536621094,-1.6428519609407872,48.89201736450195,0.052409311359703725
10012,2012-10-22,48.8356819152832,48.99530410766602,48.507041931152344,48.85446166992188,940395.0,-0.0015357591428014628,2.250047609978945,0.04878121284187429,51.791541721034015,56.24690289849676,-0.14028223361327008,-0.15077734276069066,-0.769338385599859,-2.1907591526933743,26.401515253221586,0.488262176513679,0.295830229561048,0.1136159896850586,-0.49465692246623405,0.7218889018363512,-0.19052046639058773,0.4177524457607049,-0.5077980689941413,29.166751305125025,-20.947538348884358,0.30413645607564604,10,0.05164337158203125,-0.4460105895996094,-1.241786003112793,-2.7136173248291016,3.2394332885742188,0,0.05845025078540589,1.4406786663545095,48.91079711914063,1.6857341845618108,49.2957763671875,-1.0285778956593403,49.624412536621094,0.05845025078540589
10013,2012-10-23,48.49765396118164,48.63849639892578,48.2253532409668,48.59154891967773,767652.0,-0.00692174125238898,3.4000568781993987,4.999796871823852,47.604792968431646,55.50287114034796,0.23249940555655257,0.18100083482993057,-0.4114462098672007,-1.8201157767769303,25.14914622715275,0.6103286743164062,0.20972701983916409,-0.2145528793334961,-0.8310209014282677,0.4019151427612755,-0.5227868903808854,0.09368113171389325,1.1361503601074219,19.333345972693568,-29.11905089150775,0.30823401104738685,10,0.43192481994628906,-0.089202880859375,-0.9178428649902344,-2.375589370727539,3.3896713256835866,1,0.06989351131080968,2.250047609978945,48.8356819152832,1.4406786663545095,48.91079711914063,1.6857341845618108,49.2957763671875,0.06989351131080968
10014,2012-10-24,48.65727615356445,48.99530410766602,48.57276916503906,48.845069885253906,1493556.0,0.0032913384327946105,-1.368418239161851,2.0000406272854363,49.1278853478361,54.95552499712399,0.14559570831284674,0.031887658309670996,-0.5522695494553034,-1.9464628912398965,24.483336647958318,0.4976501464843821,0.12253607209237316,-0.060564422607420454,-0.6726268439928447,0.5514979987780038,-0.3665956333001361,0.2454667880852952,0.9483591461181646,31.292423002940588,-15.050768059637754,0.3060312106927132,10,0.27230262756347656,-0.17840194702148438,-1.0774650573730469,-2.5352115631103516,3.2018775939941406,2,0.06889238149139487,3.4000568781993987,48.49765396118164,2.250047609978945,48.8356819152832,1.4406786663545095,48.91079711914063,0.06889238149139487
10015,2012-10-25,49.35211181640625,49.48356628417969,48.87323760986328,48.87323760986328,1839362.0,0.01428020057367907,-1.5490146095878408,-2.5500010156615005,57.420931308394614,55.78007292027894,-0.455867731905073,-0.6278417488237338,-1.2246879557802401,-2.603045568155558,24.440186950024756,0.8262901306152344,0.12782439429028614,0.5915483474731431,-0.07284847210995338,1.2559451670562396,0.2593499376815913,0.9237467572646949,0.22591784210204935,89.55228858240383,42.93761908592439,0.3321984097915498,10,-0.4225330352783203,-0.6338005065917969,-1.7230052947998047,-3.2300472259521484,2.901409149169922,3,0.05498478824118669,-1.368418239161851,48.65727615356445,3.4000568781993987,48.49765396118164,2.250047609978945,48.8356819152832,0.05498478824118669
10016,2012-10-26,49.671363830566406,49.82159423828125,48.920188903808594,49.41783905029297,2403705.0,0.006468862271746367,2.254255494959511,0.529418324915959,61.64387373482536,57.629393634800145,-0.6737476614449065,-0.9016197441018434,-1.521588600618884,-2.8840486617832255,25.009645014288285,0.9014053344726562,0.18510085888762973,0.8525842666625962,0.08559950180293896,1.6195690315222535,0.4690918842327676,1.2360766490924249,-1.4460105895996094,90.58848833179988,41.029349402767316,0.38349238242982725,10,-0.6478900909423828,-0.7417869567871094,-1.9718341827392578,-3.5492992401123047,2.6666641235351562,4,0.05444230688001328,-1.5490146095878408,49.35211181640625,-1.368418239161851,48.65727615356445,3.4000568781993987,48.49765396118164,0.05444230688001328
10017,2012-10-31,49.12676239013672,49.7652587890625,49.04225540161133,49.68075180053711,4110900.0,-0.010964092757496546,1.0,-2.1851489617815227,57.93991977562985,57.3759402014683,-0.042334250895393666,-0.34591197800162377,-0.9602006217353249,-2.304426640191423,24.8244681148982,0.7230033874511719,0.224517935133683,0.2896728515625,-0.48885759644041116,1.0682032995654112,-0.09959237243895558,0.6789380755639556,-0.8694843292236314,56.47074286943325,1.909713163895617,0.3892652240014539,10,-0.10328865051269531,-0.15493202209472656,-1.4084529876708984,-3.004697799682617,3.427227020263672,2,0.06269110656495758,2.254255494959511,49.671363830566406,-1.5490146095878408,49.35211181640625,-1.368418239161851,48.65727615356445,0.06269110656495758
10018,2012-11-01,50.2347412109375,50.34741973876953,48.976524353027344,49.50234603881836,2843976.0,0.022553467130641547,1.8627349453735826,-1.3220382165605096,68.18981822284067,56.77235423135736,-1.0502642247922083,-1.4077436590984718,-2.0466476288430187,-3.374034789873207,24.819563721178532,1.3708953857421875,0.2972486187697072,1.3225343704223604,0.32689778658627233,2.3181709542584485,0.8247160785043164,1.8203526623404045,-1.9461768264770498,93.65066399549454,32.838260784286646,0.4978182919180428,11,-0.9483547210693359,-0.9999980926513672,-2.4483566284179688,-4.112676620483398,2.469482421875,3,0.03663548270692041,1.0,49.12676239013672,2.254255494959511,49.671363830566406,-1.5490146095878408,49.35211181640625,0.03663548270692041
10019,2012-11-02,50.41314697265625,50.79812240600586,50.197181701660156,50.29108047485352,3951150.0,0.003551441839216851,-2.8787378891775104,0.16666753475386153,68.30126255349577,57.18544768187447,-1.2348832967332228,-1.5253240084150121,-2.2013073185888388,-3.5109937182511146,25.02074070182608,0.6009407043457031,0.39561055235099474,1.4126771926879869,0.22185368445579456,2.603500700920179,0.8172654385718943,2.0080889468040795,-2.0422283740234377,80.00007927118077,15.103945488199301,0.5954117541160947,11,-0.9014091491699219,-0.9530525207519531,-2.490612030029297,-4.17840576171875,2.7887306213378906,4,0.02924194188886009,1.8627349453735826,50.2347412109375,1.0,49.12676239013672,2.254255494959511,49.671363830566406,0.02924194188886009
10020,2012-11-05,50.6948356628418,50.6948356628418,49.86854553222656,50.30046844482422,3724305.0,0.005587603772054361,3.1904605294976833,3.230757211163037,69.21771069328398,59.02641514730801,-1.4496961066935015,-1.7401949792593143,-2.4458006190299244,-3.747227738741799,24.96886868711179,0.8262901306152344,0.4535923020645498,1.5953048706054673,0.1939433808513229,2.9966663603596118,0.8946241257283916,2.295985615482543,-2.178284835766604,94.49997867106516,28.049363221807724,0.7006807448770735,11,-1.1830978393554688,-1.2347412109375,-2.7723007202148438,-4.460094451904297,2.4507026672363352,0,0.02296719319617435,-2.8787378891775104,50.41314697265625,1.8627349453735826,50.2347412109375,1.0,49.12676239013672,0.02296719319617435
10021,2012-11-06,51.41783905029297,51.44601058959961,50.4600944519043,50.685447692871094,3494372.0,0.014261874567651711,1.4999951635213433,1.8571304204834544,73.11178562924523,61.39533113710925,-1.9888229883100692,-2.3772779788216454,-3.1251646954733943,-4.419960863174111,24.818558966544572,0.9859161376953125,0.43104728886329724,2.1863834381103544,0.45420706505269237,3.9185598111680164,1.320295251581527,3.052471624639182,-2.7643939284819368,98.85921456497996,30.05814270795217,0.866088186528831,11,-1.5821571350097656,-1.6338005065917969,-3.429576873779297,-5.183097839355469,1.8685455322265625,1,0.016252762284813427,3.1904605294976833,50.6948356628418,-2.8787378891775104,50.41314697265625,1.8627349453735826,50.2347412109375,0.016252762284813427
10022,2012-11-07,50.85446166992188,51.1549301147461,50.34741973876953,51.03286361694336,3362738.0,-0.010956846704896273,2.822218209723193,-0.24358827451142828,65.25551142318116,63.356522076525856,-1.2392914546026716,-1.7342037622541469,-2.533481228434873,-3.8203233216072263,25.04660065319812,1.0704193115234375,0.4438659469262518,1.5159637451171974,-0.34153288673810067,3.3734603769724956,0.5872154291895484,2.4447120610448465,-1.977611310687763,76.0456684909968,9.381308159388595,0.92874831592765,11,-0.8450717926025462,-1.0610332489013743,-2.8568096160888743,-4.619720458984382,2.403755187988274,2,0.02917278514929489,1.4999951635213433,51.41783905029297,3.1904605294976833,50.6948356628418,-2.8787378891775104,50.41314697265625,0.02917278514929489
10023,2012-11-08,50.39436721801758,50.845069885253906,49.03286361694336,49.06103134155274,4071602.0,-0.00904727799284577,-1.608107737157351,-7.473774242521694,56.25001935335637,64.14787029936144,-0.5384812155029195,-1.1800518304156142,-2.054989428025465,-3.328075108883425,24.827420681492097,1.8215980529785227,0.5210288025383818,0.957747268676755,-0.9054319749899449,2.820926512343455,0.0261576468434086,1.8893368905101013,1.0516433715820312,56.420251915926855,-5.868908369914038,0.9315896218333488,11,-0.2347431182861328,-0.6009387969970703,-2.3098602294921875,-4.107982635498047,2.9953041076660227,3,0.04285443615235396,2.822218209723193,50.85446166992188,1.4999951635213433,51.41783905029297,3.1904605294976833,50.6948356628418,0.04285443615235396
10024,2012-11-09,50.21596145629883,50.685447692871094,50.13145446777344,50.29108047485352,2893605.0,-0.0035401925168923043,-3.538454326697709,-0.05633915645760821,57.65622966689413,64.17401456141694,-0.1293242054067889,-0.8959823380020353,-1.860182743502591,-3.1204754888755133,25.160095036505115,0.5539932250976562,0.612476987269055,0.6830974578857436,-1.1290939694295616,2.495288885201049,-0.22299825577191257,1.5891931715433998,1.1817861938476568,49.02717707463894,-11.398968481009945,0.906095713657653,11,-0.03286170959472656,-0.4225330352783203,-1.9929561614990234,-3.910797119140625,2.929576873779304,4,0.04955122045565363,-1.608107737157351,50.39436721801758,2.822218209723193,50.85446166992188,1.4999951635213433,51.41783905029297,0.04955122045565363
10025,2012-11-12,50.39436721801758,50.469482421875,49.99060821533203,50.2347412109375,1407717.0,0.0035527700066841916,2.0909426668472304,-2.1249746089780643,62.78319428493661,64.30060573365152,-0.16130077920044528,-0.9710961214047131,-2.012511420377791,-3.271352120131766,25.400230930889244,0.47887420654296875,0.7628921086358105,0.7643199920654311,-1.0116246763627572,2.5402646604936194,-0.1236523421486595,1.6522923262795217,0.9560827514648409,56.420251915926855,-6.009775831698306,0.8879723342140933,11,-0.18309974670410156,-0.6009387969970703,-2.1126766204833984,-4.089202880859375,2.3286361694335938,0,0.05571079727681916,-3.538454326697709,50.21596145629883,-1.608107737157351,50.39436721801758,2.822218209723193,50.85446166992188,0.05571079727681916
10026,2012-11-13,50.53520965576172,50.845069885253906,50.29108047485352,50.29108047485352,2063970.0,0.0027948051641331073,-3.5384939919060767,1.529382243995654,64.47998346337079,65.02727947673385,-0.18631315630013034,-1.0091171703076753,-2.0990700630596564,-3.3811681421667146,25.619177430020347,0.5539894104003835,0.9156917307342454,0.8070404052734403,-0.9395548361534694,2.55363564670035,-0.06625721544001806,1.6803380259868987,0.7688885866699167,70.79636949991617,3.9869668644615928,0.873297620713456,11,-0.3239421844482422,-0.7417812347412109,-2.2323923110961914,-4.230045318603516,2.600940704345703,1,0.05165366270561811,2.0909426668472304,50.39436721801758,-3.538454326697709,50.21596145629883,-1.608107737157351,50.39436721801758,0.05165366270561811
10027,2012-11-14,50.40375518798828,50.88262939453125,50.26291275024414,50.53520965576172,1982924.0,-0.00260124512530735,-2.0000369337593025,-0.5384627404409739,66.83249665993151,64.87646596974395,0.16241147688872815,-0.7707551007458875,-1.9164644279921035,-3.2096913241240372,26.023617984478452,0.6197166442871094,0.9874434862145947,0.5826282501220703,-1.0952831657455349,2.2605396659896755,-0.2563274578117287,1.4215839580558693,0.854918361933592,74.11163011311494,1.243255077242722,0.8389557079338025,11,-0.16431808471679688,-0.6103267669677734,-2.100937843322754,-4.056337356567383,2.3474197387695312,2,0.05719076651690047,-3.5384939919060767,50.53520965576172,2.0909426668472304,50.39436721801758,-3.538454326697709,50.21596145629883,0.05719076651690047
10028,2012-11-15,50.6009407043457,50.685447692871094,50.09389877319336,50.3286361694336,2056622.0,0.003912119555814719,1.6808253161493314,-2.0714741729540957,67.05109035685744,64.73755794789524,0.025294049010021524,-0.8783831181586095,-2.0591528378650494,-3.36770036342196,25.70623333520501,0.5915489196777344,1.0241959415267488,0.6943675994873075,-0.9581858237829053,2.3469210227575203,-0.13190911214779533,1.5206443111224104,0.613216646916598,68.42130021638913,-9.305201962765992,0.8262767116351047,11,-0.36150360107421875,-0.8075122833251953,-2.298123359680176,-4.16431999206543,2.1126747131347656,3,0.05251436270899679,-2.0000369337593025,50.40375518798828,-3.5384939919060767,50.53520965576172,2.0909426668472304,50.39436721801758,0.05251436270899679
10029,2012-11-16,50.86384963989258,50.86384963989258,50.44131469726562,50.77934265136719,2411906.0,0.005195732171917822,9.000000000000169,0.3103399969180418,64.34938527929111,64.19663290189604,-0.18658030557342187,-1.1000770656823704,-2.24946173306882,-3.58590810413844,24.48391745214962,0.42253494262696023,1.1350675792747111,0.8953046798706055,-0.804966780884719,2.59557614062593,0.0451689494929397,1.7454404102482712,0.3066818366833459,97.89469632822724,20.769155938719663,0.8501357303776637,11,-0.6244125366210938,-1.0704212188720703,-2.561032295227051,-4.361501693725586,1.5023460388183594,4,0.049658484437835826,1.6808253161493314,50.6009407043457,-2.0000369337593025,50.40375518798828,-3.5384939919060767,50.53520965576172,0.049658484437835826
10030,2012-11-19,51.3990592956543,51.40845108032226,50.79812240600586,51.03286361694336,2110937.0,0.010522397725514443,2.170709472849862,4.3333182864623305,65.75340369242628,63.379034908916154,-0.6832406995679321,-1.5490556874459855,-2.7107120381063936,-4.068502604665838,23.423577599984974,0.6103286743163991,1.1076379971489416,1.325350189208983,-0.4578726868642278,3.1085730652821937,0.4337387511723776,2.2169616272455883,-2.3661956787109375,99.28555260851702,22.877229311765817,0.8916114380366054,11,-1.1784019470214844,-1.5633773803710938,-3.0962419509887695,-4.8075103759765625,0.9389686584472656,0,0.033978813199242675,9.000000000000169,50.86384963989258,1.6808253161493314,50.6009407043457,-2.0000369337593025,50.40375518798828,0.033978813199242675
10031,2012-11-20,51.47417831420898,51.54929733276367,51.1643180847168,51.32394409179688,1846817.0,0.0014614862525514916,1.5624944456434802,0.41025667736151794,73.40824141003077,64.28489379634388,-0.8376113377120475,-1.4991481230040264,-2.709171163169124,-4.093933602959019,23.598601014286935,0.384979248046875,1.070379505319579,1.2723001480102454,-0.527398758177398,3.0719990541978888,0.3724506949164237,2.172149601104067,-2.39380294799804,94.83859468866916,15.251146028538969,0.8998494530938225,11,-1.1830978393554616,-1.586853027343743,-3.166666030883782,-4.732393264770501,0.47887420654297586,1,0.024261194916393114,2.170709472849862,51.3990592956543,9.000000000000169,50.86384963989258,1.6808253161493314,50.6009407043457,0.024261194916393114
10032,2012-11-21,51.69013977050781,51.7746467590332,51.35211181640625,51.46479034423828,1877915.0,0.004195529940867804,1.1428709615012576,1.4999873041669143,67.65376549870717,65.55197670138287,-1.0309847574666762,-1.57083351086019,-2.8407502755357967,-4.261295361488521,24.343887815404212,0.4225349426269531,1.008624407734068,1.345538711547853,-0.45070799820491203,3.141785421300618,0.4474153566714705,2.2436620664242355,-2.511007525634767,94.97206069932228,16.45450713136485,0.8981233548763811,11,-0.8075122833251953,-1.6901397705078125,-3.382627487182617,-4.830984115600586,0.7511749267578054,2,0.027974592369445217,1.5624944456434802,51.47417831420898,2.170709472849862,51.3990592956543,9.000000000000169,50.86384963989258,0.027974592369445217
10033,2012-11-23,51.88732528686523,51.962440490722656,51.73708724975586,51.859153747558594,951045.0,0.0038147607499781078,1.5263540530716104,0.12501269594065303,67.80046375070583,66.67911382180638,-1.110951512426233,-1.5821715231279398,-2.954365592904601,-4.414837941344601,25.83476943827873,0.27230072021484375,0.846922846340739,1.3732406616210895,-0.32630581209225085,3.07278713533443,0.5234674247644193,2.2230138984777597,-2.5524621711425723,95.06186771794094,16.04066847766154,0.8497732368566698,11,-0.9108009338378835,-1.7934284210205007,-3.59155082702636,-4.774648666381829,1.5492935180664134,4,0.016648567547405735,1.1428709615012576,51.69013977050781,1.5624944456434802,51.47417831420898,2.170709472849862,51.3990592956543,0.016648567547405735
10034,2012-11-26,52.00939178466797,52.06572723388672,51.7746467590332,51.90610122680664,2584968.0,0.0023525301627687067,1.6956706056912723,3.6664861205154815,66.50946243626953,67.09314361639895,-1.0637290412342608,-1.5180613967094772,-2.987904294114905,-4.49390777501678,26.831025551869303,0.2910804748535156,0.7824690488091974,1.3277013778686495,-0.2581935790156322,2.9135963347529312,0.5347538994265122,2.120648856310787,-2.464322478945313,95.55575618050226,17.728611576020356,0.7929474784421406,11,-0.9295787811279297,-1.863851547241211,-3.7112693786621094,-4.051645278930664,1.0610313415527344,0,0.013540316636044603,1.5263540530716104,51.88732528686523,1.1428709615012576,51.69013977050781,1.5624944456434802,51.47417831420898,0.013540316636044603
10035,2012-11-27,52.06572723388672,52.469482421875,51.86854553222656,52.00939178466797,2327771.0,0.0010831783892415459,-2.55554552430822,0.5454075414558481,59.77338903658691,66.57018868008963,-0.9588868977066127,-1.4342085166809966,-2.9668537206506898,-4.507831797243547,27.29777552746635,0.6009368896484375,0.8315536385916644,1.2483560562133817,-0.32284138501551496,2.8195534974422785,0.46275733559893695,2.0339547768278265,-2.26859213534766,69.06480076927349,-5.849864064938771,0.7855987206144479,11,-0.7840366363525391,-1.7183094024658203,-3.4929561614990234,-3.812206268310547,1.11737060546875,1,0.0057709449341689645,1.6956706056912723,52.00939178466797,1.5263540530716104,51.88732528686523,1.1428709615012576,51.69013977050781,0.0057709449341689645
10036,2012-11-28,52.3755874633789,52.42253494262695,51.962440490722656,52.00939178466797,4486419.0,0.005951328176023507,1.0000165823729377,6.500270855904533,74.84659136225851,67.46064364701483,-1.095432254693776,-1.6138293559313084,-3.1750614849735044,-4.772298530149008,27.347922234179656,0.4600944519042969,0.9019904682853763,1.4230051040649343,-0.19759943079181141,3.04360963892168,0.612702836636565,2.2333073714933036,-2.257770686039528,91.59679357622703,16.13016172680865,0.8103022674283716,11,-1.0938968658447195,-2.0281696319580007,-3.802816390991204,-4.122066497802727,0.8262901306152415,2,-0.0007171186252297179,-2.55554552430822,52.06572723388672,1.6956706056912723,52.00939178466797,1.5263540530716104,51.88732528686523,-0.0007171186252297179
10037,2012-11-29,52.20657348632813,52.30046844482422,51.7746467590332,51.94366073608398,1736802.0,-0.003226960980035609,1.3333417972221517,0.7179569982083114,82.7118396644117,69.20072690340976,-0.7194533097051732,-1.2672245843851684,-2.912738783828601,-4.552865779071823,27.257401590303793,0.600940704345696,0.9304133386119844,1.1000005722045998,-0.3682471406375072,2.5682482850467068,0.36587671578354275,1.8341244286256568,-1.8065568316444853,64.10285791669585,-13.204063944052706,0.734123856421055,11,-0.7511749267578196,-1.8591556549072337,-3.633802413940437,-3.9530525207519602,1.1737098693847585,3,-0.0048561119538437225,1.0000165823729377,52.3755874633789,-2.55554552430822,52.06572723388672,1.6956706056912723,52.00939178466797,-0.0048561119538437225
10038,2012-11-30,52.07511520385742,52.30046844482422,51.89671325683594,52.15962219238281,2533422.0,-0.0025180408077373206,1.2051105763721783,-0.32142598047037624,84.13787789638863,71.39944830530948,-0.3988341714100585,-1.044365940043484,-2.682429499610933,-4.3641947473175975,26.47136708564833,0.40375518798828125,0.940077004440667,0.876523590087892,-0.5923430493672797,2.3453902295430638,0.1420902703603062,1.610956909815478,-1.4267626571108138,43.243094862940374,-36.08611262522941,0.7344333197275864,11,-0.4413127899169922,-1.7276973724365234,-3.436616897583008,-3.82159423828125,1.4366226196289062,4,0.007032139861326225,1.3333417972221517,52.20657348632813,1.0000165823729377,52.3755874633789,-2.55554552430822,52.06572723388672,0.007032139861326225
10039,2012-12-03,51.88732528686523,52.197181701660156,51.69953155517578,52.17840576171875,1699208.0,-0.003606135411454381,2.028613216636293,3.444454475691864,77.31962361087837,72.68458385180415,-0.05654268765995596,-0.7804875933430324,-2.4153057016081263,-4.124650758575051,25.036330331941603,0.497650146484375,0.9505463364346411,0.6150247573852496,-0.8357263674494533,2.0657758822199526,-0.11035080503210537,1.3404003198026047,-1.0204371551032096,24.390352659062287,-55.447509895834926,0.7253755624173527,12,-0.07042503356932883,-1.366199493408196,-3.2183103561401296,-3.6338043212890554,1.9248809814453196,0,0.029858804814103745,1.2051105763721783,52.07511520385742,1.3333417972221517,52.20657348632813,1.0000165823729377,52.3755874633789,0.029858804814103745
10040,2012-12-04,51.859153747558594,51.87793350219727,51.20187759399414,51.69013977050781,1896020.0,-0.0005429368184018957,5.545427685034336,-0.5806434702837155,75.26880467830821,72.89131310383497,0.04889891405365887,-0.6963163224106097,-2.316481193901218,-4.051859902649085,23.924874674068914,0.6854476928710866,0.951563515093163,0.528637313842772,-0.9179829667270951,1.9752575944126392,-0.1946728264421651,1.2519474541277091,-0.7999543009830177,53.846081728064796,-26.01453066157533,0.7233101402849349,12,-0.023473739624023438,-1.1877937316894531,-3.1549272537231445,-3.605632781982422,1.6807518005371094,1,0.023356905987289345,2.028613216636293,51.88732528686523,1.2051105763721783,52.07511520385742,1.3333417972221517,52.20657348632813,0.023356905987289345
10041,2012-12-05,52.25352096557617,52.45070266723633,51.82159423828125,51.84037780761719,2004011.0,0.007604582595722498,-1.7916310484041609,2.444431905385275,82.0846539141023,74.49474514999,-0.24953392713414502,-1.0802513285927944,-2.639604810091427,-4.393614150295761,22.296684319539445,0.6291084289550781,0.9772705743282017,0.8812204360961928,-0.6231428693403203,2.385583741532706,0.12903878337793628,1.6334020888144494,-1.0516433715820312,84.21062277775742,3.473148547906831,0.7521816527182581,12,-0.41784095764160156,-1.558685302734375,-3.4295759201049805,-4.0,1.6244125366211009,2,0.017789746156851027,5.545427685034336,51.859153747558594,2.028613216636293,51.88732528686523,1.2051105763721783,52.07511520385742,0.017789746156851027
10042,2012-12-06,52.33802795410156,52.34741973876953,52.11267471313477,52.21596145629883,1426781.0,0.0016172496506228207,2.333261110960547,0.295458112886993,81.35587851711907,76.00090234625813,-0.2597931870956529,-1.1045450995198465,-2.658892966983082,-4.43002992980599,20.823888858865548,0.23474502563475852,0.957713653398713,0.8915491104125977,-0.65112058259934,2.4342188034245353,0.12021426390663237,1.662883956918563,-1.1361503601074219,90.97754236770402,8.323504090929745,0.7713348465059681,12,-0.5023479461669922,-1.6150245666503906,-3.3615026473999023,-3.990612030029297,1.2957763671875,3,0.016505200399413944,-1.7916310484041609,52.25352096557617,5.545427685034336,51.859153747558594,2.028613216636293,51.88732528686523,0.016505200399413944
10043,2012-12-07,52.55398941040039,52.56338119506836,52.10328674316406,52.33802795410156,1443821.0,0.004126281878412019,2.919950598826722,1.7692115378605582,81.03443445126238,77.61478812570179,-0.41487161235576053,-1.2125874084585462,-2.8097165997559443,-4.5789145750297,21.705050554892367,0.4600944519042969,0.9026661704978665,0.9995294570922866,-0.535372140649649,2.534431054834222,0.2320786582213188,1.7669802559632544,-1.1999992370605455,99.3101902440391,17.816307142136253,0.7674507988709673,12,-0.6713600158691406,-1.784036636352539,-3.556337356567383,-4.206573486328125,0.9953079223632812,4,0.015722763477761248,2.333261110960547,52.33802795410156,-1.7916310484041609,52.25352096557617,5.545427685034336,51.859153747558594,0.015722763477761248
10044,2012-12-10,52.7042236328125,53.05164337158203,52.44131469726562,52.52582168579102,1748837.0,0.0028586644724326593,-2.5135330998209198,0.826082348577149,77.91160399477258,79.63014534327796,-0.5097885525519743,-1.2299072056966267,-2.8868810240283267,-4.660967223816115,22.828425681258068,0.6103286743164134,0.893554706244025,1.025350570678711,-0.45515003486507766,2.5058511762224995,0.2851002679068202,1.7656008734506017,-1.1809187164306607,81.21817675627184,1.893242405845882,0.7402503027718932,12,-0.5774631500244141,-1.6619701385498047,-3.4436588287353516,-4.093894958496094,1.530517578125,0,0.01532162196904241,2.919950598826722,52.55398941040039,2.333261110960547,52.33802795410156,-1.7916310484041609,52.25352096557617,0.01532162196904241
10045,2012-12-11,53.20187759399414,53.23943710327149,52.62910842895508,52.72300338745117,1844580.0,0.009442392409549027,1.2033795601338295,2.6842431629141275,81.29247470518189,80.34635460360278,-0.9267933805457531,-1.5878553410855858,-3.302662374481187,-5.082055960718762,24.298358842817112,0.6103286743164134,0.884458637047004,1.3826290130615249,-0.1173303912495669,2.8825884173726166,0.6326493109059825,2.132608715217067,-1.43403852478027,97.35093992396617,19.162679941522697,0.7499797021555443,12,-0.9812202453613281,-2.0657272338867188,-3.715961456298828,-4.36619758605957,1.4553985595703125,1,0.0114719386216795,-2.5135330998209198,52.7042236328125,2.919950598826722,52.55398941040039,2.333261110960547,52.33802795410156,0.0114719386216795
10046,2012-12-12,53.14553833007813,53.71831130981445,53.08920288085938,53.28638458251953,1976640.0,-0.001058971345822779,-3.9630443287492065,-0.2941195214045449,77.9782699883551,79.82040241737428,-0.8378609357992772,-1.3975847633488812,-3.1637197797655787,-4.948851676428674,25.549842028403635,0.629108428955071,0.8785517651111618,1.1957733154296974,-0.28792897185865485,2.6794756027180497,0.4539221717855213,1.9376244590738736,-1.112811614733893,64.53472030309302,-11.054188632427099,0.7418511436441757,12,-0.6854438781738352,-1.7699508666992259,-3.6596221923828196,-4.309858322143562,1.4929580688476491,2,0.007420514127982392,1.2033795601338295,53.20187759399414,-2.5135330998209198,52.7042236328125,2.919950598826722,52.55398941040039,0.007420514127982392
10047,2012-12-13,53.28638458251953,53.37089157104492,53.00469589233398,53.21126937866211,1147964.0,0.0026501989982041785,2.0000156257325146,-0.5333134716429498,77.49069414274464,79.08182644474718,-0.9045512146166033,-1.382268358863385,-3.226795942793629,-5.004786726406884,26.758605911502908,0.3661956787109446,0.9176850108758288,1.1924880981445298,-0.21706182188199818,2.602038018171058,0.48771313813126227,1.8972630581577974,-0.9165409482812521,73.25571782534858,0.12463674852942574,0.7047749600132652,12,-0.8262901306152344,-1.910797119140625,-3.4765243530273438,-4.126760482788086,1.3333320617675781,3,0.011101314609957669,-3.9630443287492065,53.14553833007813,1.2033795601338295,53.20187759399414,-2.5135330998209198,52.7042236328125,0.011101314609957669
10048,2012-12-14,53.258216857910156,53.61502456665039,52.98591613769531,53.079811096191406,2077070.0,-0.0005286101661814424,-2.4359139964165175,2.3750952211670304,75.47887889570697,78.87729925417257,-0.7721069980382538,-1.206684226058016,-3.1186739205356773,-4.88366316144095,28.397851109929046,0.6291084289550781,0.8821189219382433,1.031456565856935,-0.28332708929126227,2.3462402210051323,0.3740647382828328,1.6888483934310372,-0.6186796885566395,63.97058164579102,-6.062693867990639,0.6573918275741002,12,-0.7981224060058594,-1.88262939453125,-3.3568077087402344,-4.098592758178711,1.7558670043945312,4,0.007052197492472434,2.0000156257325146,53.28638458251953,-3.9630443287492065,53.14553833007813,1.2033795601338295,53.20187759399414,0.007052197492472434
10049,2012-12-17,53.3896713256836,53.52112579345703,53.258216857910156,53.28638458251953,1581632.0,0.0024682476344290993,-2.2941401395660073,0.5789428669175903,76.20814643650075,78.9816705606384,-0.746550295697709,-1.2007723706900961,-3.164273764216645,-4.91115823102561,29.89427116060801,0.262908935546875,0.8460047099198391,1.0366199493408246,-0.21043672444062622,2.2836766231222754,0.41309161245010273,1.6601482862315464,-0.5343793282378968,69.82747751534065,-0.3147416596459749,0.6235283368907252,12,-0.6197185516357493,-1.5352115631103587,-3.4131450653076243,-4.2300472259521555,1.8591537475585866,0,0.002989829364304031,-2.4359139964165175,53.258216857910156,2.0000156257325146,53.28638458251953,-3.9630443287492065,53.14553833007813,0.002989829364304031
10050,2012-12-18,53.14553833007813,53.50234603881836,52.85446166992188,53.50234603881836,3135467.0,-0.004572663392442111,2.6315603784679134,-3.4545353818877125,65.64878275701697,77.15546265429559,-0.33609845372327385,-0.8633534582764568,-2.837471764272941,-4.563130244122448,30.497957469908865,0.6478843688964773,0.813899970424373,0.7051630020141673,-0.5046555474210876,1.9149815514494222,0.10025372729653981,1.3100722767317947,0.572772979736321,33.6952921798345,-32.339589396825325,0.6049092747176271,12,-0.2347393035888743,-1.29107856750489,-3.1572742462158274,-3.985914230346687,1.6995315551757741,1,0.02049471912570544,-2.2941401395660073,53.3896713256836,-2.4359139964165175,53.258216857910156,2.0000156257325146,53.28638458251953,0.02049471912570544
10051,2012-12-19,52.72300338745117,53.34272384643555,52.685447692871094,53.33333206176758,1418793.0,-0.007950525216296911,1.0895354054742357,1.7105254717485774,59.5155188870878,74.72875602873656,0.17884332181865403,-0.36096972522091164,-2.3375921638516175,-4.03960180257117,30.851062575216385,0.6572761535644531,0.812741692844611,0.22018680572509908,-0.9056581989705634,1.3460318104207616,-0.3427356966227322,0.7831093080729303,0.9780309295654277,4.040084864352457,-59.668148192274316,0.5629225023478327,12,0.18779563903808594,-0.8168983459472656,-2.7206554412841797,-3.5633792877197266,2.507041931152351,2,0.03668745408714069,2.6315603784679134,53.14553833007813,-2.2941401395660073,53.3896713256836,-2.4359139964165175,53.258216857910156,0.03668745408714069
10052,2012-12-20,53.13615036010742,53.22065734863281,52.7042236328125,52.76995468139648,1397174.0,0.00783618053053825,-1.075457235278787,-0.5999974999062582,67.71162070397172,73.24844339014871,-0.1220152714101701,-0.6959104064689257,-2.6648800861205473,-4.357023273057948,30.97490217546104,0.5164337158203125,0.8409641739512494,0.5610332489013672,-0.5302599360210891,1.6523264338238235,0.015386656440142588,1.1066798413625918,0.5242604919433589,48.48471169511209,-17.076419119138386,0.5456465924612279,12,-0.05633735656738281,-1.2300453186035156,-3.1338024139404297,-3.9765262603759766,1.9906120300292969,3,0.028273520543676156,1.0895354054742357,52.72300338745117,2.6315603784679134,53.14553833007813,-2.2941401395660073,53.3896713256836,0.028273520543676156
10053,2012-12-21,52.75117492675781,53.12676239013672,52.4600944519043,53.079811096191406,2356952.0,-0.007245075729811146,2.1555350919957386,-0.8974332263844153,63.52938786678837,71.65041937592825,0.3284080400321656,-0.25602583710166016,-2.1876677651603202,-3.8807375562543953,30.718524174424676,0.676055908203125,0.8032666751559745,0.13286533355712749,-0.911165400432516,1.176896067546771,-0.3891500334376943,0.6548807005519492,0.8702373989257808,27.43373013162294,-41.545093693678666,0.5220153669948208,12,0.3380279541015625,-0.8450698852539062,-2.7347421646118164,-3.591550827026367,2.1784019470214844,4,0.03542180283422436,-1.075457235278787,53.13615036010742,1.0895354054742357,52.72300338745117,2.6315603784679134,53.14553833007813,0.03542180283422436
10054,2012-12-24,52.71361541748047,52.82629013061523,52.4600944519043,52.82629013061523,519933.0,-0.0007120127528816855,5.500050783763432,0.34285548461982746,63.3431186364752,69.65604647940529,0.4106210670862396,-0.17181141883605733,-2.051865497865883,-3.755656935414862,30.33736789771461,0.3661956787109304,0.7677336876802485,0.060094642639157314,-0.9442125635104048,1.0644018487887195,-0.44205896043562376,0.5622482457139384,0.8381178357763659,24.324354000439207,-44.64495662142854,0.5021536030747821,12,0.37558746337890625,-0.6338024139404297,-2.6971826553344727,-3.5539913177490234,2.3568077087402344,0,0.04364087772399983,2.1555350919957386,52.75117492675781,-1.075457235278787,53.13615036010742,1.0895354054742357,52.72300338745117,0.04364087772399983
10055,2012-12-26,52.36619567871094,52.77934265136719,52.27230072021485,52.64788818359375,1172991.0,-0.006590702155753192,-1.1600039001560414,2.500050783762896,51.785690535120736,66.74575987349036,0.7007214569811353,0.2100417894295461,-1.6133603835912567,-3.323496977094095,29.377243067370834,0.5070419311523366,0.7114165737017544,-0.3023485183715806,-1.278220272273309,0.6735232355301477,-0.7902843953224448,0.18558735857928355,1.1200392464647422,8.771761016374727,-55.86256797297453,0.4879358769508627,12,0.5774669647216797,-0.10797882080078125,-2.3497629165649414,-3.206571578979492,2.187793731689453,2,0.055047523639437435,5.500050783763432,52.71361541748047,2.1555350919957386,52.75117492675781,-1.075457235278787,53.13615036010742,0.055047523639437435
10056,2012-12-27,52.33802795410156,52.507041931152344,52.01877975463867,52.36619567871094,999503.0,-0.0005378990061106759,2.1514994829369183,0.09999458317534261,50.0,63.69123830207428,0.6730793492572573,0.24796465079586483,-1.496491781895358,-3.2343305292244935,28.180758768010662,0.4882621765136719,0.6661086459950312,-0.3286382675170927,-1.3070251013050225,0.6497485662708371,-0.817831684411054,0.16055514937686866,1.0510922346772489,26.562455366352978,-33.30457584105601,0.4891934168939639,12,0.47887420654296875,0.1032867431640625,-2.3098583221435547,-3.178403854370117,2.5915489196777344,3,0.04790096282097078,-1.1600039001560414,52.36619567871094,5.500050783763432,52.71361541748047,2.1555350919957386,52.75117492675781,0.04790096282097078
10057,2012-12-28,51.95305252075195,52.41314697265625,51.90610122680664,52.197181701660156,883844.0,-0.007355558632954562,-1.999988714974101,8.666982665222102,40.804637957281486,59.83854486447145,0.9488091796775251,0.6460989184866008,-1.0245520308107388,-2.803619031453927,27.250956126177844,0.5070457458496094,0.5431393563670355,-0.7009376525878892,-1.7104961103738106,0.30862080519803214,-1.2057168814808534,-0.19615842369492498,1.2990336246128464,3.8463822193887913,-48.92330202062893,0.5047792288929616,12,0.7605609893798828,0.5070419311523438,-1.8638496398925781,-2.7417850494384766,3.4366188049316477,4,0.06307603959445163,2.1514994829369183,52.33802795410156,-1.1600039001560414,52.36619567871094,5.500050783763432,52.71361541748047,0.06307603959445163
10058,2012-12-31,52.44131469726562,52.469482421875,51.66197204589844,51.802818298339844,1384500.0,0.009398142223089545,1.324333227191374,-2.6154038470553016,46.35419532033558,56.521439184897545,0.37155649572562766,0.19676647406479475,-1.4295831917445696,-3.2386436342663245,26.104195275102704,0.8075103759765625,0.4453586628564139,-0.23098545074463317,-1.209132878325562,0.7471619768362956,-0.7200591645351011,0.25808826304583476,0.6492532578722034,66.93554464171608,17.030574198349626,0.4890737137904651,12,0.14084434509278054,0.01877975463867898,-2.0000009536743093,-3.1173725128173757,2.957744598388679,0,0.0512086264117082,-1.999988714974101,51.95305252075195,2.1514994829369183,52.33802795410156,-1.1600039001560414,52.36619567871094,0.0512086264117082
10059,2013-01-02,53.43661880493164,53.43661880493164,52.81690216064453,52.89201736450195,1664915.0,0.018979388930497665,1.2758538567145778,0.8529436365591749,52.86040466619316,55.10050828591712,-0.6888250943620307,-0.7130770511281881,-2.3519856176725114,-4.177080716344804,25.873733704693603,0.9953041076660227,0.3587725360080469,0.6868539810180678,-0.2747949109572403,1.648502872993376,0.20602953503041022,1.1676784270057254,-1.7746467590332031,100.0,53.779331864023845,0.48082444598765417,1,-0.8873233795166016,-0.9765243530273438,-2.9014081954956055,-4.018779754638672,1.8779335021972585,2,0.027938857327362676,1.324333227191374,52.44131469726562,-1.999988714974101,51.95305252075195,2.1514994829369183,52.33802795410156,0.027938857327362676
10060,2013-01-03,53.0704231262207,53.46479034423828,52.85446166992188,53.46479034423828,1658099.0,-0.0068528976365013206,2.0952302647488055,-0.7241391387184444,49.148960262914194,53.94866843878672,-0.3737040001690559,-0.2650737867448285,-1.9050458613511267,-3.761717056776874,26.66142732084205,0.6103286743163991,0.2693944086769591,0.2600948333740263,-0.613967165084027,1.1341568318320796,-0.17693616585500394,0.6971258326030565,-1.4084510803222656,78.12496032568906,32.807266679761426,0.43703099922902827,1,-0.5070419311523438,-0.6103286743164062,-2.4577465057373047,-3.5962448120117188,2.441314697265625,3,0.037685774527240534,1.2758538567145778,53.43661880493164,1.324333227191374,52.44131469726562,-1.999988714974101,51.95305252075195,0.037685774527240534
10061,2013-01-04,53.18309783935547,53.22065734863281,52.81690216064453,53.05164337158203,1879086.0,0.0021231169170592423,2.909070763776038,-0.33333010901422894,48.82226440503387,51.84985107223806,-0.46293327340655566,-0.320993705795388,-1.9215915082743678,-3.8254187636957226,26.713099038713516,0.40375518798828125,0.16156898792249308,0.32629070281982564,-0.5215726014983346,1.174154007137986,-0.09764094933925804,0.7502223549789093,-1.4490130615234378,84.37488097706719,40.83176263038401,0.4239316521590807,1,-0.6197166442871094,-0.7230033874511719,-2.3685436248779297,-3.5070419311523438,2.4507064819335938,4,0.025776828104030924,2.0952302647488055,53.0704231262207,1.2758538567145778,53.43661880493164,1.324333227191374,52.44131469726562,0.025776828104030924
10062,2013-01-07,53.20187759399414,53.35211181640625,52.9295768737793,53.20187759399414,1149881.0,0.0003531150948634654,1.8125079348957671,0.0,49.35620858336247,50.27505337407963,-0.5268087023531223,-0.2864227921053626,-1.8396204431927785,-3.798067474730672,26.834407282212965,0.4225349426269531,0.10098567049682572,0.3018779754638672,-0.5223949531236514,1.1261509040513857,-0.11025848882989209,0.7140144397576265,-1.39856459350586,85.4165696850177,42.62089922068277,0.41213646429375944,1,-0.6384963989257812,-0.7417831420898438,-2.3873233795166016,-3.5258216857910156,2.4694862365722656,0,0.032474404248849176,2.909070763776038,53.18309783935547,2.0952302647488055,53.0704231262207,1.2758538567145778,53.43661880493164,0.032474404248849176
10063,2013-01-08,53.38028335571289,53.3896713256836,52.78873062133789,53.12676239013672,1629770.0,0.0033533734106199198,3.4138636331795196,100.0,49.89386211649542,48.78069153852633,-0.6778767413442637,-0.4213537028366048,-1.9022277124902018,-3.9246384735946833,26.585889886108237,0.6009407043457102,0.09066318390003403,0.43896903991699077,-0.39505533921420977,1.2729934190481913,0.021956850351394053,0.8559812294825875,-1.510511261474612,87.50007053180985,46.13579972415704,0.4170121895655986,1,-0.8169021606445312,-0.9201889038085938,-2.478875160217285,-3.7042274475097656,2.5633773803710866,1,0.037642886917265805,1.8125079348957671,53.20187759399414,2.909070763776038,53.18309783935547,2.0952302647488055,53.0704231262207,0.037642886917265805
10064,2013-01-09,53.51173782348633,53.66197204589844,53.3145523071289,53.46479034423828,1206219.0,0.002462603409155051,1.00002196040543,0.18518184143607336,54.24839551674044,49.05432542537296,-0.7646195328402499,-0.5156468481258472,-1.9191145490225097,-4.004616735235096,25.908716707881986,0.34741973876953836,0.017641493147912968,0.5300477981567369,-0.33331785426234006,1.3934134505758138,0.0983649719471984,0.9617306243662753,-1.5781649992480524,82.79579756678243,38.790031672101335,0.4316828262095402,1,-0.8497657775878906,-1.0516433715820312,-2.521127700805664,-3.7042274475097656,2.6103286743164134,2,0.03526929882923047,3.4138636331795196,53.38028335571289,1.8125079348957671,53.20187759399414,2.909070763776038,53.18309783935547,0.03526929882923047
10065,2013-01-10,53.81220626831055,53.81220626831055,53.43661880493164,53.60563278198242,1192374.0,0.00561500069041565,2.6363569212586793,4.400097505484683,63.004507179788014,50.499270667571615,-0.9369286927572205,-0.8095527634412392,-2.1215618139287926,-4.253737980138652,25.072289922344602,0.37558746337890625,-0.008151152777884363,0.7999998092651381,-0.13620763472498254,1.7362072532552588,0.33189608727007425,1.268103531260202,-1.7749294907726636,100.0,48.834613129122104,0.4681037219950615,1,-1.0751171112060547,-1.3051643371582031,-2.643193244934082,-3.9859161376953125,2.657276153564453,3,0.02791831339022921,1.00002196040543,53.51173782348633,3.4138636331795196,53.38028335571289,1.8125079348957671,53.20187759399414,0.02791831339022921
10066,2013-01-11,53.5399055480957,53.89671325683594,53.44601058959961,53.89671325683594,988214.0,-0.005060203606169544,1.5263056609825199,-1.7272676909440094,54.98839644748426,52.075243833149706,-0.5321768015737689,-0.5335474301026437,-1.7626751088092476,-3.9332511415293823,23.76530500983744,0.4507026672363281,-0.0355905927695801,0.5079807281494126,-0.45624390848449536,1.4722053647833206,0.02586840983246219,0.9900930464663631,-1.3606344112960045,67.79663351133237,15.619146966041228,0.4821123183169536,1,-0.7605628967285156,-0.7605628967285156,-2.2863855361938477,-3.6431922912597656,2.5821609497070384,4,0.03682920720917782,2.6363569212586793,53.81220626831055,1.00002196040543,53.51173782348633,3.4138636331795196,53.38028335571289,0.03682920720917782
10067,2013-01-14,53.87793350219727,54.02816772460938,53.64319229125977,53.671363830566406,1288331.0,0.006313570235904065,-1.9285413734567245,-0.5789383653178154,64.08449562501497,54.0452772003363,-0.6352493948797147,-0.8695689876304584,-1.9908471299391408,-4.220488267070088,22.63992509798829,0.488262176513679,0.02194624452545213,0.8164312362670998,-0.2146334026216863,1.8474958751558859,0.3008989168227103,1.3319635557114893,-1.5269181533939502,87.8788345116048,31.22593704986481,0.5155323194443914,1,-0.4694843292236399,-1.0328636169433665,-2.612675666809089,-3.741783142089851,2.1502342224121094,0,0.032589795208462835,1.5263056609825199,53.5399055480957,2.6363569212586793,53.81220626831055,1.00002196040543,53.51173782348633,0.032589795208462835
10068,2013-01-15,53.63380432128906,53.74647903442383,53.5399055480957,53.71831130981445,1135290.0,-0.004531153387652753,1.933398336989789,-0.40909678491623863,60.93753117274823,54.94273570106465,-0.2281713498150708,-0.6280599706086605,-1.6731527609149026,-3.930670124429632,21.127620311062483,0.3380279541015696,0.09142736990812494,0.5535226821899428,-0.5059188380341837,1.6129642024140693,0.023801922077879567,1.083243442302006,-1.0815306873890123,44.737264125728444,-15.343827585069448,0.5297207601120618,1,-0.2253551483154297,-0.7887344360351562,-2.3544626235961914,-3.3802833557128906,2.7136154174804688,1,0.037990210373135325,-1.9285413734567245,53.87793350219727,1.5263056609825199,53.5399055480957,2.6363569212586793,53.81220626831055,0.037990210373135325
10069,2013-01-16,53.54929733276367,53.63380432128906,52.61971664428711,52.88262939453125,2065887.0,-0.0015756292061468447,1.4269704978796636,-7.88890895138356,65.00007254753068,56.70397039935537,-0.14080744672845213,-0.5596759131276059,-1.5202972389164628,-3.800651694846856,18.855917614953054,1.0140876770019531,0.23709620333312387,0.4610343933105483,-0.6105563877555014,1.532625174376598,-0.07476099722247653,0.9968297838435731,0.47887039184571023,66.00021125787782,-0.54757144368034,0.5357953905330236,1,-0.2253551483154297,-0.7042274475097656,-2.223006248474121,-3.206573486328125,1.8779335021972656,2,0.04471325531017434,1.933398336989789,53.63380432128906,-1.9285413734567245,53.87793350219727,1.5263056609825199,53.5399055480957,0.04471325531017434
10070,2013-01-17,54.2347412109375,54.4600944519043,53.69013977050781,53.7746467590332,1356278.0,0.012800240382509154,-1.4477646331184777,0.6901403615181704,70.61228449240774,59.12508374239691,-0.719374051960429,-1.2219874720722075,-2.1370995249360902,-4.431338643767184,17.80939167685306,0.910797119140625,0.35607620564677234,1.0920181274414062,-0.09619336539744694,2.2802296202802594,0.4979123810219832,1.6861238738608293,-1.6150245666503906,87.75505550903317,15.48228285152716,0.5941057464194256,1,-0.6948356628417969,-1.1737079620361328,-2.6502342224121094,-3.647886276245117,2.0563392639160227,3,0.03479919410926646,1.4269704978796636,53.54929733276367,1.933398336989789,53.63380432128906,-1.9285413734567245,53.87793350219727,0.03479919410926646
10071,2013-01-18,54.65727615356445,54.67605590820313,53.97183227539063,54.17840576171875,1486953.0,0.007790853854793278,1.727276756365388,1.0408088814453076,79.14983486190236,62.43548666223467,-1.017842924070365,-1.5728208618919695,-2.507975867684003,-4.797453069555495,17.16324393175761,0.7042236328125,0.38871014980210106,1.417839431762694,0.0693972941549319,2.766281569370456,0.7436183629588129,2.092060500566575,-2.0375595092773438,99.08673850817226,17.408379260929905,0.6742210688038819,1,-1.009389877319336,-1.4882621765136719,-2.978872299194336,-3.9765243530273366,2.1408462524414062,4,0.03315581009231039,-1.4477646331184777,54.2347412109375,1.4269704978796636,53.54929733276367,1.933398336989789,53.63380432128906,0.03315581009231039
10072,2013-01-22,54.63849639892578,54.78873062133789,54.36619567871094,54.507041931152344,2121693.0,-0.0003435911183335971,-1.045446151573349,0.2745094915281241,76.35138350047576,65.37521126045472,-0.8647900627391749,-1.5133062146639986,-2.418528531595541,-4.7265868335497885,16.53201795604036,0.4225349426269531,0.4744401509505707,1.3239423751831083,-0.16076951743490042,2.808654267801117,0.581586428874104,2.0662983214921127,-1.9365261840820338,93.0736166755189,9.136699929928199,0.7423559463090047,1,-0.9342727661132812,-1.4131450653076172,-2.7206554412841797,-3.7183074951171875,2.1690139770507812,1,0.027152469351373387,1.727276756365388,54.65727615356445,-1.4477646331184777,54.2347412109375,1.4269704978796636,53.54929733276367,0.027152469351373387
10073,2013-01-23,54.61971664428711,54.76995468139648,54.27230072021485,54.49765396118164,1914870.0,-0.0003437092137666964,1.3555423144286272,0.928554846198491,68.52943636559158,66.96199357699373,-0.7282956164214767,-1.4201756001953925,-2.3130099168137406,-4.657849780849887,16.33140834905618,0.4976539611816264,0.5623737557096646,1.211735534667966,-0.35651764850487666,2.7799887178408085,0.4276089430815446,1.9958621262543872,-1.7925408050537115,92.20779677590689,9.877155972433158,0.7841265915864195,1,-0.9154930114746094,-1.3943653106689453,-2.701875686645508,-3.6995277404785156,2.2629127502441406,2,0.02578649555241852,-1.045446151573349,54.63849639892578,1.727276756365388,54.65727615356445,-1.4477646331184777,54.2347412109375,0.02578649555241852
10074,2013-01-24,55.01408386230469,55.1643180847168,54.57276916503906,54.6948356628418,1690688.0,0.007220235516524287,-1.0999952602463319,2.615444715294706,80.17494299843048,68.86981977906511,-0.9914002531262227,-1.7216296575255825,-2.6085158948930314,-4.999609197428256,16.296525432132025,0.5915489196777344,0.6657459739899849,1.491079330444336,-0.19571459547790226,3.177873256366574,0.6476823674832133,2.3344762934054586,-2.069214736145021,89.80895180969188,6.659375367383149,0.8433969629611204,1,-1.1220664978027344,-1.6009387969970703,-3.096242904663086,-4.084505081176758,2.3098602294921946,3,0.024236264295558696,1.3555423144286272,54.61971664428711,-1.045446151573349,54.63849639892578,1.727276756365388,54.65727615356445,0.024236264295558696
10075,2013-01-25,55.24882507324219,55.24882507324219,54.685447692871094,55.023475646972656,1289822.0,0.004266929383483609,4.000033855841825,0.7058753241166701,80.89889692036952,71.74876427605236,-1.1185543870878618,-1.8227942005032745,-2.7453812787745306,-5.176245264732401,16.706702077625945,0.5633773803710938,0.7697332163540906,1.5816890716552763,-0.17987856228709376,3.3432567055976463,0.7009052546840877,2.462472888626465,-2.126400030397953,100.0,16.30294013309299,0.8807838169711862,1,-1.314554214477539,-1.793426513671875,-2.9366188049316406,-4.319246292114258,2.4225387573242188,4,0.0032291322300925795,-1.0999952602463319,55.01408386230469,1.3555423144286272,54.61971664428711,-1.045446151573349,54.63849639892578,0.0032291322300925795
10076,2013-01-28,54.845069885253906,55.23943710327149,54.76056289672852,55.13615036010742,881075.0,-0.007307941616007785,-1.0816343451261308,-1.2916850052476554,72.04032366175353,72.63274516902331,-0.570149239634361,-1.2876036438108258,-2.2509644141574086,-4.703249216669661,17.667594115027786,0.48826217651366477,0.8408382747697374,1.052581787109375,-0.6670607450650579,2.772224319283808,0.19276052102215857,1.9124030531965914,-1.510004839369877,58.653853666158525,-23.80017572376117,0.859821266087218,1,-0.9107990264892578,-1.3896713256835938,-2.4624404907226562,-3.9154911041259766,2.8262939453125,0,0.026365370536038046,4.000033855841825,55.24882507324219,-1.0999952602463319,55.01408386230469,1.3555423144286272,54.61971664428711,0.026365370536038046
10077,2013-01-29,55.23004531860352,55.28638458251953,54.741783142089844,54.89201736450195,911853.0,0.007019326151923133,1.4166567922132882,-1.161286940567484,73.50835414759766,74.02950327733991,-0.830492783341036,-1.4909278837135318,-2.5346976565730728,-5.0173915653474594,18.92978187814889,0.5446014404296875,0.8612467556040855,1.2737075805664162,-0.3284405176907441,2.8758556788235765,0.47263353143783604,2.0747816296949964,-1.7036042699836784,94.4443190538534,12.106906321408204,0.8010740491285818,1,-1.2769947052002024,-1.7558670043945384,-2.8215932846069407,-4.300466537475593,2.4882659912109304,1,0.028391740009565902,-1.0816343451261308,54.845069885253906,4.000033855841825,55.24882507324219,-1.0999952602463319,55.01408386230469,0.028391740009565902
10078,2013-01-30,55.12676239013672,55.3051643371582,55.00469589233398,55.20187759399414,828464.0,-0.0018700496780511555,1.133336944598726,-0.2222159526926329,70.67314218635693,74.65984434832062,-0.5511186915648523,-1.2397026644664138,-2.335642150283924,-4.8431570259337064,20.746840591644393,0.30046844482422586,0.950366395979124,1.0361522674560533,-0.47915146087346727,2.551455995785574,0.27850040329129655,1.79380413162081,-1.3891281174489123,75.64129942237477,-6.363916379036382,0.7576518641647586,1,-0.6291103363037109,-1.6431941986083984,-2.633803367614746,-4.197183609008789,2.6384963989257812,2,0.03048878462959692,1.4166567922132882,55.23004531860352,-1.0816343451261308,54.845069885253906,4.000033855841825,55.24882507324219,0.03048878462959692
10079,2013-01-31,54.9295768737793,55.258216857910156,54.73239517211914,55.0704231262207,1110582.0,-0.003576947163374533,1.0363569212586792,1.8750698288558225,64.69137833489141,74.00196588637435,-0.15371510063192062,-0.9749182071583107,-2.0514763834671186,-4.568549630637641,20.899909595722114,0.5258216857910156,0.9731014793776183,0.7643188476562486,-0.7623841685929023,2.2910218639053994,0.0009673395316696087,1.5276703557808275,-0.9724883920656353,39.393678249361365,-38.66910797780468,0.7633515081245761,1,-0.2910785675048828,-1.4460086822509766,-2.4319229125976562,-3.999998092651367,2.9389686584472656,3,0.035555571914194894,1.133336944598726,55.12676239013672,1.4166567922132882,55.23004531860352,-1.0816343451261308,54.845069885253906,0.035555571914194894
10080,2013-02-01,55.0704231262207,55.3990592956543,54.98591613769531,55.258216857910156,2291454.0,0.0025641241104961132,-1.3157748436414176,1.3333243052922377,70.84403547708686,73.07909928806153,-0.1827743305267191,-1.010031825794016,-2.11916644200231,-4.633517417402935,21.098025057019875,0.469482421875,1.038425238562688,0.8051651000976534,-0.6810569116918046,2.2913871118871114,0.06205409420292085,1.548276105992386,-0.9246040247448022,50.70438653711905,-27.473207897696128,0.7431110058947301,2,-0.2347431182861328,-1.539907455444336,-2.485915184020996,-4.140844345092773,2.892017364501953,4,0.04092071274649811,1.0363569212586792,54.9295768737793,1.133336944598726,55.12676239013672,1.4166567922132882,55.23004531860352,0.04092071274649811
10081,2013-02-04,54.55398941040039,54.920188903808594,54.4600944519043,54.845069885253906,2753132.0,-0.009377696529344837,1.0850901987224368,1.5500010156615003,58.78048973832517,71.12677775893368,0.35477586121103144,-0.40646824826288963,-1.5364908959249064,-4.043287979577656,20.986747291501857,0.6103286743164062,1.0914503935564994,0.22018680572509908,-1.1798427677985828,1.620216379248781,-0.47982798103674185,0.92020159248694,-0.20765187785594463,9.99983749349974,-64.1849544585984,0.7000147867618409,2,0.2816905975341797,-1.0234737396240234,-1.953049659729004,-3.624410629272461,3.6619720458984375,0,0.05714292307230795,-1.3157748436414176,55.0704231262207,1.0363569212586792,54.9295768737793,1.133336944598726,55.12676239013672,0.05714292307230795
10082,2013-02-05,54.9295768737793,55.7558708190918,54.89201736450195,55.258216857910156,3251552.0,0.006884692896672151,-3.2790548264882893,1.1290347945744053,66.27356027338583,70.8761248597997,0.027737194598870474,-0.6808940774144006,-1.8470685552538981,-4.34034741552793,21.09730619255971,1.2018814086914062,1.064612367192204,0.5093893051147447,-0.8072922366785846,1.826070846908074,-0.14895146578191998,1.1677300760114093,-0.469482421875,36.23174752708431,-39.95628516857661,0.6583407708966641,2,0.17840576171875,-1.2206554412841797,-2.3004684448242188,-3.957744598388672,3.502349853515625,1,0.04991458359650869,1.0850901987224368,54.55398941040039,-1.3157748436414176,55.0704231262207,1.0363569212586792,54.9295768737793,0.04991458359650869
10083,2013-02-06,55.3896713256836,55.3990592956543,55.023475646972656,55.03286361694336,2646738.0,0.00837607857350764,1.0,-1.0857099743473884,71.1206704076924,69.87009457193992,-0.34827867324941764,-1.0358396935775929,-2.241823355166595,-4.720839993339283,21.521251756970592,0.469482421875,0.9684205782785682,0.8690143585205163,-0.4199227657625926,2.1579514828036253,0.22454579637896188,1.5134829206620708,-0.929576873779304,71.73898963730625,-5.500714082054202,0.6444685621415538,2,-0.281688690185554,-1.6807498931884837,-2.8028173446655344,-4.417839050292976,3.0140838623046804,2,0.04204105076628406,-3.2790548264882893,54.9295768737793,1.0850901987224368,54.55398941040039,-1.3157748436414176,55.0704231262207,0.04204105076628406
10084,2013-02-07,55.3990592956543,55.43661880493164,54.93896865844727,55.19248962402344,1999218.0,0.00016948954102824487,2.5333342361496185,0.578938365317784,65.81630802363381,68.1942513611915,-0.33225522505170346,-0.9450371377722888,-2.1883505921586703,-4.648863848185947,21.498280455701764,0.4976501464843679,0.9051283168089483,0.7840362548828139,-0.4697603809769575,2.0378328907425853,0.15713793695292821,1.4109345728126996,-0.7057250976562486,72.46349505416862,-3.303733068635921,0.6268983179298842,2,-0.29107666015625,-1.2112655639648438,-2.877932548522949,-4.427227020263672,3.079814910888672,3,0.0427119074491904,1.0,55.3896713256836,-3.2790548264882893,54.9295768737793,1.0850901987224368,54.55398941040039,0.0427119074491904
10085,2013-02-08,55.3145523071289,55.727699279785156,55.17370986938477,55.33333206176758,1777805.0,-0.0015254228068097841,-2.687551577477433,-0.09091244852360737,59.83144560782843,66.83770935519983,-0.2653485864165219,-0.7823170627359062,-2.04248493487092,-4.489404802254839,21.394817031526014,0.5539894104003835,0.906121422575211,0.6244119644164954,-0.6066767931491199,1.8555007219821107,0.008867585633687725,1.239956343199303,-0.4299615173339788,65.94176872350393,-6.591670169673037,0.615544378782809,2,-0.20656967163085227,-1.126758575439446,-2.809857368469231,-4.342720031738274,3.342723846435554,4,0.046172175649490166,2.5333342361496185,55.3990592956543,1.0,55.3896713256836,-3.2790548264882893,54.9295768737793,0.046172175649490166
10086,2013-02-11,55.51173782348633,55.64319229125977,55.35211181640625,55.38028335571289,1219532.0,0.0035648036209816603,-2.0999390615479125,-6.999796871823474,62.400018200668775,65.60344980554106,-0.4000967378141951,-0.868744526642871,-2.184744636337669,-4.6002853593810755,21.164761480228176,0.3286399841308736,0.8364136478457525,0.723005867004396,-0.43381181633613863,1.8798235503449305,0.14459702533412866,1.3014147086746632,-0.5727691650390554,71.73907283598436,1.7293140053327392,0.5784088416702678,2,-0.40375518798828125,-1.323944091796875,-3.0,-4.539905548095703,3.8779335021972727,0,0.04414746796486457,-2.687551577477433,55.3145523071289,2.5333342361496185,55.3990592956543,1.0,55.3896713256836,0.04414746796486457
10087,2013-02-12,55.63380432128906,55.70891952514648,55.3990592956543,55.5399055480957,1260641.0,0.0021989312997348076,1.5384939919059601,0.7143064422518862,63.98966866255689,64.86084163622996,-0.5127925994139702,-0.8985921273471007,-2.2438857853047125,-4.638658808305237,20.765473420781316,0.3098602294921804,0.7420872342363936,0.7572788238525376,-0.3747448261785138,1.889302473883589,0.19126699883700837,1.323290648868067,-0.5477932739257767,88.09543385841613,20.030485401267143,0.5660118250155273,2,-0.5258216857910156,-1.4460105895996094,-3.1220664978027344,-4.6619720458984375,3.2300453186035156,1,0.046413456108405526,-2.0999390615479125,55.51173782348633,-2.687551577477433,55.3145523071289,2.5333342361496185,55.3990592956543,0.046413456108405526
10088,2013-02-13,55.671363830566406,55.73708724975586,55.46479034423828,55.71831130981445,1289076.0,0.0006751202750836516,5.444946052096971,-0.4999796871826122,60.05750749488658,64.34596709845164,-0.5196199344102155,-0.8175945013008246,-2.212548174849225,-4.588908421432713,20.619816263834494,0.2722969055175781,0.7041730368404302,0.692960357666017,-0.3296110091977269,1.715531724529761,0.18167467423414507,1.204246041097889,-0.4647780242919879,91.7652063358537,25.358075773779888,0.511285683431873,2,-0.5633811950683594,-1.4835700988769531,-3.159626007080078,-4.699531555175781,3.849761962890625,2,0.049586766099896096,1.5384939919059601,55.63380432128906,-2.0999390615479125,55.51173782348633,-2.687551577477433,55.3145523071289,0.049586766099896096
10089,2013-02-14,55.94366073608398,56.30046844482422,55.671363830566406,55.73708724975586,3046859.0,0.004891148460926864,-2.7222886807358084,-4.400097505484532,60.51136330847634,63.19789241305046,-0.7073242306688101,-0.9500224966430153,-2.4053093809151918,-4.781020959868236,22.664314928659028,0.6291046142578125,0.6313471917715034,0.845539093017571,-0.02134599868897169,1.7124241847241137,0.4120965471643032,1.2789816388708388,-0.6382036275024277,68.33325997975358,5.920302011173781,0.43344254585326975,2,-0.5633792877197195,-1.4835681915283132,-3.431922912597649,-4.971828460693352,3.549297332763679,3,0.04397449897871142,5.444946052096971,55.671363830566406,1.5384939919059601,55.63380432128906,-2.0999390615479125,55.51173782348633,0.04397449897871142
10090,2013-02-15,56.12206649780274,56.21596145629883,55.802818298339844,56.10328674316406,1703681.0,0.003189025519091393,3.0000369337593025,0.09091076968536771,70.73171033807915,64.52580581302313,-0.8055821452709395,-1.0327336794369089,-2.499558306955734,-4.882338470539857,23.58622297692947,0.4131431579589844,0.5848154692331207,0.9295785903930707,0.047653205245666186,1.8115039755404752,0.4886158978193649,1.3705412829667765,-0.6572761535644602,81.18830599422454,17.543898825974807,0.44096269257370324,2,-0.5258235931396555,-1.6619739532470774,-3.5610332489013743,-5.1502342224121165,3.971832275390618,4,0.04199431446154067,-2.7222886807358084,55.94366073608398,5.444946052096971,55.671363830566406,1.5384939919059601,55.63380432128906,0.04199431446154067
10091,2013-02-19,56.469482421875,56.61971664428711,55.84976577758789,55.99060821533203,2313606.0,0.006190362289775209,-1.0246970548110104,25.49949217955566,70.37036572627994,64.98100641890025,-0.9529209993093559,-1.3042943616207623,-2.769758839571864,-5.152561993072524,24.444394737324217,0.7699508666992188,0.5955614270872545,1.1863842010498047,0.17335615871230203,2.1994122433873073,0.6798701798810569,1.6928982222185525,-0.8375564575195327,87.69235096316112,26.789590768787363,0.5065140211687512,2,-0.6901397705078125,-1.8497657775878906,-3.847416877746582,-5.276994705200195,4.187793731689453,1,0.0387429393339358,3.0000369337593025,56.12206649780274,-2.7222886807358084,55.94366073608398,5.444946052096971,55.671363830566406,0.0387429393339358
10092,2013-02-20,56.12206649780274,56.53520965576172,55.5399055480957,56.3286361694336,1899215.0,-0.006152277463369771,2.2121264350128462,-0.4313652078321411,65.14282530495987,64.31680140748553,-0.4677505203289556,-0.8854308162714233,-2.35029684296061,-4.733388107678657,24.934122178476446,0.9953041076660156,0.5661083350093321,0.7647897720337014,-0.26659967079874747,1.7961792148661502,0.24909505061747694,1.2804844934499258,0.4976501464843679,56.91065772220026,-2.039880134893373,0.5156947214162243,2,-0.342723846435554,-1.502349853515632,-3.342723846435554,-4.737091064453132,4.375587463378899,2,0.05822317373165142,-1.0246970548110104,56.469482421875,3.0000369337593025,56.12206649780274,-2.7222886807358084,55.94366073608398,0.05822317373165142
10093,2013-02-21,56.02816772460938,56.09389877319336,55.60563278198242,55.99060821533203,2436188.0,-0.001673116815772202,4.777557100297915,-0.18182489704718033,67.25660959384307,64.47683491528656,-0.30592790260475766,-0.7173848999435606,-2.190919823620696,-4.56949794287749,25.635582957028074,0.5164337158203196,0.6326188562959558,0.600468444824223,-0.41102269044725404,1.6119595800957,0.09472287718848094,1.106214012459965,0.5915489196777273,45.21736980068318,-15.53748567332476,0.5057455676357389,2,-0.1314544677734446,-1.4084510803222727,-2.9014081954956126,-4.553989410400398,4.0,3,0.05061171961255617,2.2121264350128462,56.12206649780274,-1.0246970548110104,56.469482421875,3.0000369337593025,56.12206649780274,0.05061171961255617
10094,2013-02-22,56.34741973876953,56.34741973876953,55.86854553222656,56.05633926391602,1785260.0,0.005698062726758213,2.2903217351418648,7.749847653867937,68.99440421516593,65.49494142721295,-0.5325066634207047,-0.9819712288456017,-2.4444770747535074,-4.813792751938109,25.980460270364496,0.47887420654296875,0.6492811289817837,0.8530536651611342,-0.21767769193761666,1.9237850222598851,0.3176879866117588,1.3884193437105097,0.25070068359374886,74.78291281891856,12.229772821747389,0.535365678549376,2,-0.36150550842285156,-1.7277030944824219,-3.2206602096557617,-4.845073699951172,4.018775939941406,4,0.05632389325724252,4.777557100297915,56.02816772460938,2.2121264350128462,56.12206649780274,-1.0246970548110104,56.469482421875,0.05632389325724252
10095,2013-02-25,55.42723083496094,56.57276916503906,55.42723083496094,56.39436721801758,1425609.0,-0.01633063072053076,-1.3689282093961637,-3.3225738811350003,61.596022860245924,65.4056086116104,0.45298251275741563,-0.05031077044085208,-1.4839749288101203,-3.822486898880996,25.869205736638406,1.145538330078125,0.5787246424130643,-0.07605552673339844,-1.1411314679073215,0.9890204144405246,-0.6085934973203635,0.4564824438535666,1.1497252899169936,0.0,-66.34216651020165,0.5325379705869616,2,0.5821571350097656,-0.27230262756347656,-2.3427248001098633,-3.924884796142578,4.131454467773445,0,0.07335252316668583,2.2903217351418648,56.34741973876953,4.777557100297915,56.02816772460938,2.2121264350128462,56.12206649780274,0.07335252316668583
10096,2013-02-26,56.29108047485352,56.31924819946289,55.60563278198242,55.671363830566406,1914231.0,0.015585293129017463,1.1111255311105217,-0.6407748226041275,66.00441600091841,65.62946942698392,-0.3226183591012912,-0.8435222551634922,-2.294825885810212,-4.609624251809159,25.751938869665793,0.8920173645019531,0.5713460868449758,0.7154935836792049,-0.35773670169191263,1.7887238690503224,0.17887844099364258,1.2521087263647672,0.28168869018553977,75.40992887018204,5.04175312757674,0.5366151426855603,2,-0.2676067352294993,-0.9953060150146555,-2.9906110763549876,-4.544601440429695,3.8122062683105398,1,0.06755632093504826,-1.3689282093961637,55.42723083496094,2.2903217351418648,56.34741973876953,4.777557100297915,56.02816772460938,0.06755632093504826
10097,2013-02-27,56.79812240600586,56.845069885253906,56.16901397705078,56.33802795410156,2373033.0,0.009007500422359982,1.4406817008090893,0.7424271336677765,66.37553965385862,66.33147300020303,-0.7231836357452153,-1.2933764873287288,-2.746425134871764,-5.040274680576168,25.812013058055044,0.676055908203125,0.6197298677993786,1.1441316604614258,-0.0455972989306872,2.3338606198535388,0.5492671807653693,1.7389961401574823,-1.3708915710449219,96.68880052088097,25.3995827343621,0.5948644796960577,2,-0.6619720458984375,-1.2394371032714844,-3.38967227935791,-4.943662643432617,2.9577484130859375,2,0.06794509367708468,1.1111255311105217,56.29108047485352,-1.3689282093961637,55.42723083496094,2.2903217351418648,56.34741973876953,0.06794509367708468
10098,2013-02-28,56.80751037597656,57.079811096191406,56.30046844482422,56.507041931152344,2626929.0,0.00016528662520909343,-1.1842091195809055,0.6530581787730804,66.37553965385868,66.98304814968995,-0.6196205676926354,-1.2336402307779366,-2.698210156836012,-4.971991257706108,25.94721875275883,0.7793426513671875,0.647456411755968,1.0694822311401353,-0.19832178362656094,2.3372862459068315,0.4355802237567872,1.7033842385234834,-1.3519227600097636,83.52269317242748,11.870525354815612,0.6339020073833468,2,-0.5539894104003906,-1.1314544677734375,-3.3427228927612305,-4.8967132568359375,3.2582168579101562,3,0.06495872747779519,1.4406817008090893,56.79812240600586,1.1111255311105217,56.29108047485352,-1.3689282093961637,55.42723083496094,0.06495872747779519
10099,2013-03-01,56.88262939453125,56.920188903808594,56.38497543334961,56.62910842895508,1557669.0,0.0013223430855799911,2.2571415305684206,0.8437523804687301,68.27133868263527,66.7096735213073,-0.611886272674802,-1.2173536371630007,-2.717903508581422,-4.966864199017159,26.736075247390712,0.5352134704589844,0.6652592681104963,1.0469486236572294,-0.2589570874564018,2.3528543347708606,0.39399576810041737,1.6999014792140414,-1.36207283935547,88.06825264188139,15.045464799642957,0.6529528555568143,3,-0.6291084289550781,-1.1126766204833984,-3.417841911315918,-4.971832275390625,3.089202880859382,4,0.055298750489557236,-1.1842091195809055,56.80751037597656,1.4406817008090893,56.79812240600586,1.1111255311105217,56.29108047485352,0.055298750489557236
10100,2013-03-04,57.32394409179688,57.32394409179688,56.76056289672852,56.77934265136719,1190883.0,0.007758338564216594,1.0689669664620793,2.148151491897288,69.97928300525128,66.66621988563746,-0.9664145357643008,-1.5612288663343463,-3.089651326265603,-5.325601398096985,27.514520102927776,0.5633811950683594,0.7201670986804203,1.3755872726440472,-0.03683817486071206,2.7880127201488065,0.6693745488916676,2.081799996396427,-1.7410173549804782,100.0,25.707137840916786,0.7062127237523783,3,-0.9483566284179759,-1.4319248199462962,-3.671362876892097,-5.225353240966804,3.35211181640625,0,0.05307121893152167,2.2571415305684206,56.88262939453125,-1.1842091195809055,56.80751037597656,1.4406817008090893,56.79812240600586,0.05307121893152167
10101,2013-03-05,57.671363830566406,57.97183227539063,57.28638458251953,57.37089157104492,1862046.0,0.006060639132108081,-1.9199905746995989,0.5517287271300816,71.4003881553327,67.36150464678998,-1.2576765552975857,-1.7530056164530805,-3.348411171237103,-5.58863454329574,29.692703324405706,0.6854476928711009,0.7689361997791906,1.5671382904052749,0.11512818897463006,3.0191483918359197,0.8411332396899525,2.2931433411205973,-1.983976052451176,83.33340386544134,10.340896075846445,0.7260050507153232,3,-0.971832275390625,-1.4554004669189453,-3.976529121398926,-5.051647186279297,2.6854438781738352,1,0.032725452404988475,1.0689669664620793,57.32394409179688,2.2571415305684206,56.88262939453125,-1.1842091195809055,56.80751037597656,0.032725452404988475
10102,2013-03-06,57.671363830566406,57.74647903442383,57.38028335571289,57.66197204589844,2132769.0,0.0,3.588280279132014,0.03125674457577412,71.17295098650528,67.79665369041912,-1.134055236364837,-1.6201308677301398,-3.2712423019970274,-5.502341763841557,30.787025036238735,0.3661956787109375,0.7749354922287139,1.430048942565918,-0.07186818217972046,2.9319660673115564,0.6790903801930952,2.1810075049387407,-1.8012204926691453,82.02255910238291,10.933556212579205,0.7509585623728197,3,-0.971832275390625,-1.4554004669189453,-3.976529121398926,-5.051647186279297,3.0798110961914062,2,0.0421686388368141,-1.9199905746995989,57.671363830566406,1.0689669664620793,57.32394409179688,2.2571415305684206,56.88262939453125,0.0421686388368141
10103,2013-03-07,57.71831130981445,57.98122024536133,57.530517578125,57.58685302734375,1460328.0,0.0008140518297083954,-2.692329327937247,13.997156783103168,69.72860833529833,67.87823192598938,-1.023695821953794,-1.5638573636544635,-3.22647351563387,-5.457349639783871,32.01321461849316,0.4507026672363281,0.7624062830177536,1.3605644226074247,-0.2222332304274559,2.9433620756423053,0.5691655960899809,2.1519632491248686,-1.6800328569177196,83.52953547172156,11.59244367085941,0.7913988265174409,3,-1.0140857696533203,-1.4976539611816406,-4.004696846008301,-5.028169631958008,2.0938949584960938,3,0.03530178660876504,3.588280279132014,57.671363830566406,-1.9199905746995989,57.671363830566406,1.0689669664620793,57.32394409179688,0.03530178660876504
10104,2013-03-08,57.7652587890625,58.15023422241211,57.59624481201172,57.92488479614258,1235187.0,0.0008133896883442127,-1.2264041025012073,-1.2142712051304374,68.81719208822855,68.68058406243189,-0.9480722610206058,-1.5014247681146244,-3.1780573642487937,-5.408902216353489,33.53403907223414,0.5539894104003906,0.7972880938647435,1.2892019271850614,-0.3447788627031443,2.923182717073267,0.472211532240955,2.106192322129168,-1.5326861569193042,72.29737519695615,1.467276406540691,0.8169903949441045,3,-0.8873252868652344,-1.4600944519042969,-3.774648666381836,-5.065727233886719,3.2112655639648438,4,0.03982442895693916,-2.692329327937247,57.71831130981445,3.588280279132014,57.671363830566406,-1.9199905746995989,57.671363830566406,0.03982442895693916
10105,2013-03-11,57.86854553222656,57.90610122680664,57.64319229125977,57.74647903442383,1211757.0,0.0017880425939269529,1.6667182572693664,-0.7647030708567332,66.97039356787496,68.78791490320485,-0.7472184003762266,-1.4794124550607037,-3.171613994193109,-5.417773692858432,34.746696719080084,0.2629089355468679,0.8438693662987617,1.2647890090942369,-0.3860978721620256,2.9156758903504993,0.43934556846610917,2.0902324497223645,-1.405853509251095,67.39146754514181,-1.2517338802328624,0.8254434406281299,3,-0.7089214324951172,-1.5633811950683594,-3.8075122833251953,-5.169013977050781,2.7887306213378906,0,0.03634594102581623,-1.2264041025012073,57.7652587890625,-2.692329327937247,57.71831130981445,3.588280279132014,57.671363830566406,0.03634594102581623
10106,2013-03-12,57.962440490722656,58.0,57.66197204589844,57.7652587890625,1326138.0,0.0016225560472018508,1.4827547561009777,1.615362980093128,73.7863579843351,69.61133916214668,-0.6471536889180669,-1.4548859030059518,-3.15151730573519,-5.4176979215820396,36.05428744490057,0.3380279541015625,0.8661437834880985,1.2361488342285156,-0.43710835524509406,2.9094060237021253,0.39952023949171434,2.072777428965317,-1.2972434038147895,75.60964734093679,5.255887487567151,0.8366285947368046,3,-0.7370891571044922,-1.6572761535644531,-3.7793426513671875,-5.042253494262695,2.9765281677246165,1,0.04681679022667806,1.6667182572693664,57.86854553222656,-1.2264041025012073,57.7652587890625,-2.692329327937247,57.71831130981445,0.04681679022667806
10107,2013-03-13,58.21596145629883,58.21596145629883,57.69953155517578,57.89671325683594,1683020.0,0.004373883560281566,2.235287791705003,1.6190559102340878,77.15616391135653,70.80918630186866,-0.7581290572366086,-1.5863736123050813,-3.2733396201185485,-5.574370177682191,37.40825637690388,0.5164299011230469,1.001917761421815,1.3605619430542006,-0.35568926334498485,3.076813149453386,0.5024363398546114,2.21868754625379,-1.372559913130452,100.0,25.373345604703644,0.8581256031995914,3,-0.9154930114746094,-1.6619720458984375,-4.032863616943359,-5.11737060546875,3.8497657775878906,2,0.03677421447464191,1.4827547561009777,57.962440490722656,1.6667182572693664,57.86854553222656,-1.2264041025012073,57.7652587890625,0.03677421447464191
10108,2013-03-14,58.43192672729492,58.6009407043457,58.05633926391602,58.16901397705078,1413362.0,0.003709726088749976,-1.2307746396343966,0.823537143471663,76.55500857724624,71.72959406793655,-0.8039865457226227,-1.6705714816073254,-3.3681219212335094,-5.696794926188446,38.90362753667269,0.5446014404296804,1.063967373784351,1.4384990692138686,-0.32030875966594863,3.197306898093686,0.5590951547739564,2.317902983653781,-1.3963667962882838,83.17759848125297,8.216662547748712,0.8794039144399091,3,-0.7511749267578125,-1.6619720458984375,-4.02347469329834,-4.971832275390625,3.7183074951171875,3,0.039691455157502276,2.235287791705003,58.21596145629883,1.4827547561009777,57.962440490722656,1.6667182572693664,57.86854553222656,0.039691455157502276
10109,2013-03-15,58.40375518798828,58.62910842895508,58.10328674316406,58.2441291809082,2329794.0,-0.00048212579807815903,-1.382998954074356,0.6071444117177638,99.07112526539278,74.96202098573005,-0.6005011552735056,-1.5269326191737562,-3.248682772762379,-5.585991301296318,39.752825099597636,0.5258216857910156,1.0947325495035685,1.2873228073120089,-0.5061204299681208,3.0807660445921385,0.39060118867194404,2.1840444259520737,-1.117734333247391,77.14275764938928,-6.998667461647742,0.8967216186400644,3,-0.44600868225097656,-1.6197166442871094,-3.995303153991699,-4.9248809814453125,4.046947479248047,4,0.024115762347622693,-1.2307746396343966,58.43192672729492,2.235287791705003,58.21596145629883,1.4827547561009777,57.962440490722656,0.024115762347622693
10110,2013-03-18,58.47887420654297,58.72300338745117,57.93427276611328,58.197181701660156,1282899.0,0.0012862018600157121,1.0487816962118135,1.7647030708567333,98.74466034435572,78.00027345117705,-0.5526855521816927,-1.4929781875394994,-3.2179741648061224,-5.5719551409910935,40.466491237070876,0.7887306213378906,1.135451881590896,1.2446014404296903,-0.5831288550283347,3.0723317358877154,0.33073629270067784,2.158466588158703,-0.951097588443524,76.99133179695336,-7.913581140667333,0.9138651477290136,3,-0.4272308349609375,-1.530517578125,-3.8309860229492188,-5.0,2.957744598388672,0,0.0427102980413554,-1.382998954074356,58.40375518798828,-1.2307746396343966,58.43192672729492,2.235287791705003,58.21596145629883,0.0427102980413554
10111,2013-03-19,58.65727615356445,58.71361541748047,58.25352096557617,58.59154891967773,1267563.0,0.0030507076177865855,4.15784296955183,0.2333297221169203,98.52928290343652,81.03986588639162,-0.6442816707474179,-1.5800839720160553,-3.2899259012099122,-5.653112368640812,40.75127564600409,0.4600944519042969,1.1746909294134156,1.3136137008666964,-0.5820074558147965,3.2092348575481893,0.3658031225259464,2.2614242792074464,-0.8904541815946629,93.57801242652732,9.743830796771562,0.9478105783407479,3,-0.5305156707763672,-1.6197185516357422,-4.009387969970703,-5.178401947021484,3.1267623901367188,1,0.034096366745090645,1.0487816962118135,58.47887420654297,-1.382998954074356,58.40375518798828,-1.2307746396343966,58.43192672729492,0.034096366745090645
10112,2013-03-20,59.3896713256836,59.43661880493164,58.67605590820313,58.88262939453125,2317334.0,0.01248600719545423,1.5312571414061669,7.7143354614038016,98.93229121486031,84.2847195396763,-1.2374313387398956,-2.166188287448442,-3.9057710143278754,-6.281817355962737,42.04196725849392,0.7793426513671875,1.1926761850444478,1.8826286315918068,-0.12936417584741378,3.8946214390310274,0.8766322278722001,2.8886250353114136,-1.4553985595703196,96.87505554412981,12.464395292665415,1.0059964037196087,3,-0.8732395172119212,-1.971832275390632,-4.741783142089851,-5.910797119140632,2.3004684448242116,2,0.02608698277293997,4.15784296955183,58.65727615356445,1.0487816962118135,58.47887420654297,-1.382998954074356,58.40375518798828,0.02608698277293997
10113,2013-03-21,58.86384963989258,59.44601058959961,58.78873062133789,59.14553833007813,1432851.0,-0.008853756453836903,-2.043479028853542,-0.5555530477437279,82.06681262556835,85.75689959938072,-0.5945498335652601,-1.4936100138402821,-3.272857784597349,-5.648913086974609,43.40483887765585,0.6572799682617188,1.1640945905098619,1.2150228500366183,-0.7574373203686449,3.1874830204418814,0.22879276483398314,2.2012529352392534,-0.6291076660156278,61.49061426772615,-21.52969373005127,0.9862300852026317,3,-0.3192481994628906,-1.4272289276123047,-4.215961456298828,-5.384975433349609,2.6197166442871094,3,0.05439463462858862,1.5312571414061669,59.3896713256836,4.15784296955183,58.65727615356445,1.0487816962118135,58.47887420654297,0.05439463462858862
10114,2013-03-22,59.52112579345703,59.624412536621094,58.95774459838867,58.99530410766602,1366715.0,0.01116604091620621,-1.2187478179175157,-1.8666765976462856,83.23857668824931,87.56447550164452,-1.0913280545347703,-2.003657628908641,-3.817434611005609,-6.196746216324669,44.568644770084866,0.7605628967285156,1.158770622704715,1.713613700866702,-0.3274679823491624,3.7546953840825665,0.6930728592587698,2.7341545424746343,-1.044130096435552,93.88886381077054,12.4786797282988,1.0205408416079333,3,-0.8779335021972656,-1.9953041076660156,-4.873237609863281,-6.0422515869140625,1.5492973327636719,4,0.044171013130334336,-2.043479028853542,58.86384963989258,1.5312571414061669,59.3896713256836,4.15784296955183,58.65727615356445,0.044171013130334336
10115,2013-03-25,59.492958068847656,60.0,59.3990592956543,59.624412536621094,1332741.0,-0.00047323911021301956,-2.764679173138965,-0.24999818631612122,80.50310447913725,88.31078066773365,-0.9035201692898269,-1.744731626096069,-3.684257732689204,-6.069282718614048,46.948907156956324,0.6009407043457031,1.1702416615863314,1.4821596145629883,-0.3610099070033783,3.325329136129355,0.560574853779805,2.4037443753461716,-0.7864790039062513,70.96776307311245,-9.777830414124779,0.9215847607831825,3,-0.6431922912597656,-1.7793426513671875,-4.572771072387695,-5.741785049438477,1.1737098693847656,0,0.04971587721299464,-1.2187478179175157,59.52112579345703,-2.043479028853542,58.86384963989258,1.5312571414061669,59.3896713256836,0.04971587721299464
10116,2013-03-26,60.09389877319336,60.11267471313477,59.48356628417969,59.624412536621094,1415705.0,0.01010103924653194,1.481503494662041,-3.57147417295415,83.76960733744336,89.04560771507664,-1.3078523042288737,-2.1567445468314475,-4.162262829434951,-6.571522683069041,49.48334807744836,0.6291084289550852,1.2097688025107942,1.8929594039916964,0.012541946745791677,3.773376861237601,0.9527506753687405,2.8331681326146523,-1.1361541748046875,98.69304648686492,17.360917254630806,0.9402087286229527,3,-1.070425033569336,-2.323945999145508,-5.065731048583984,-6.34272575378418,-0.5446014404296875,1,0.022343699762366498,-2.764679173138965,59.492958068847656,-1.2187478179175157,59.52112579345703,-2.043479028853542,58.86384963989258,0.022343699762366498
10117,2013-03-27,60.65727615356445,60.79812240600586,59.89671325683594,59.91549301147461,1739039.0,0.009374951398933185,-1.313255017131669,1.57998911215295,85.8123259195352,90.07419853088653,-1.6634395196426723,-2.5467531796977454,-4.6045207604210106,-7.0232255499672505,51.58728424575732,0.9014091491699219,1.282044846665471,2.2633790969848633,0.20543437889887173,4.321323815070855,1.2344067379418675,3.292351456027859,-1.468545532226564,92.990602752729,11.443348994656702,1.0289723590429953,3,-1.2910785675048828,-2.5445995330810547,-5.457746505737305,-6.746479034423828,-0.88262939453125,2,0.018575881766997204,1.481503494662041,60.09389877319336,-2.764679173138965,59.492958068847656,-1.2187478179175157,59.52112579345703,0.018575881766997204
10118,2013-03-28,60.49765396118164,60.741783142089844,60.33802795410156,60.73239517211914,1804962.0,-0.002631542372240725,2.1852297691775258,-0.3164553056249807,82.4053623407398,88.22244709481399,-1.318648589330273,-2.209797368498016,-4.315266504533724,-6.769414560269013,53.525032391458915,0.40375518798828125,1.3287893404758648,1.9192497253417997,-0.20059190861950782,4.039091359303107,0.8593289083611424,2.979170542322457,-1.0140876770019531,83.67354553067298,0.9167428762991392,1.0599208169806542,3,-1.1314563751220703,-2.384977340698242,-5.298124313354492,-6.356809616088867,-0.9295806884765625,3,0.01971127359899505,-1.313255017131669,60.65727615356445,1.481503494662041,60.09389877319336,-2.764679173138965,59.492958068847656,0.01971127359899505
10119,2013-04-01,60.02816772460938,60.31924819946289,59.82159423828125,60.17840576171875,1600908.0,-0.007760404012914335,1.3043647218836663,0.6400156006239947,73.56554272194319,85.42476735899037,-0.6643733491330863,-1.57323295103091,-3.716206613584781,-6.210361974000556,55.04525271410456,0.6760597229003906,1.3339839432474605,1.2924865722656307,-0.7633985319765912,3.3483716765078526,0.2645440201445197,2.3204291243867416,-0.28169021606446165,44.96640818418836,-38.092635221126564,1.0279425521211094,4,-0.5023460388183665,-1.9154911041259837,-4.769952774047859,-5.887323379516609,-0.028167724609382105,0,0.02424526042919095,2.1852297691775258,60.49765396118164,-1.313255017131669,60.65727615356445,1.481503494662041,60.09389877319336,0.02424526042919095
10120,2013-04-02,60.36619567871094,60.73239517211914,60.16901397705078,60.197181701660156,1833611.0,0.005631155621013129,-4.000067711683651,-1.1249746089783186,74.90270189948656,82.79959169188481,-0.7895616297695298,-1.7619954078560482,-3.9401587565504457,-6.460446432280776,56.29465744552415,0.7042274475097585,1.3460867981868034,1.4784019470214815,-0.5878411871630504,3.5446450812060135,0.44528037992921554,2.5115235141137475,-0.5446014404296875,67.14277008615711,-16.162161609180046,1.0331215670922678,4,-0.6291065216064453,-2.253519058227539,-5.063380241394043,-6.225351333618164,-0.06572723388671875,1,0.011665923942895118,1.3043647218836663,60.02816772460938,2.1852297691775258,60.49765396118164,-1.313255017131669,60.65727615356445,0.011665923942895118
10121,2013-04-03,59.55868530273438,60.51643371582031,59.38028335571289,60.469482421875,2191344.0,-0.013376863771147551,1.2616715266387217,-5.388886381077013,62.47818895086469,78.74913588477418,0.17797645674230012,-0.8493906615320412,-3.039225562593735,-5.580339676800726,56.34711955649292,1.1361503601074219,1.2925804222686565,0.5765254974365277,-1.427247677783285,2.5802986726563404,-0.4253610901733822,1.5784120850464376,1.2394371032714773,12.582665640689484,-65.77622518809137,1.0018865876099068,4,0.2347412109374929,-1.3568077087402415,-3.9765272140503,-5.417840957641609,0.45070648193358664,2,0.018603208413117356,-4.000067711683651,60.36619567871094,1.3043647218836663,60.02816772460938,2.1852297691775258,60.49765396118164,0.018603208413117356
10122,2013-04-04,60.10328674316406,60.20657348632813,59.624412536621094,59.74647903442383,1254251.0,0.00914394664122442,1.0666680208819734,-0.3917532249958148,64.63814657490954,76.81261743470098,-0.2846917123051682,-1.267439169846,-3.481544272348117,-6.039445363716524,56.40241678512741,0.64788818359375,1.3024622913003299,0.9995307922363281,-0.9640741109437414,2.9631356954163977,0.01772834064629336,1.9813332438263629,0.6664788818359355,53.10345214046157,-23.62780768267872,0.9818024515900335,4,-0.22535324096679688,-1.6197185516357422,-4.443662643432617,-5.962442398071289,0.262908935546875,3,-0.009217289775977133,1.2616715266387217,59.55868530273438,-4.000067711683651,60.36619567871094,1.3043647218836663,60.02816772460938,-0.009217289775977133
10123,2013-04-05,59.7558708190918,59.89671325683594,59.5399055480957,59.7652587890625,1347758.0,-0.00578031490285813,1.620725403118477,-0.026311006575078847,61.214987277305404,74.3655519445961,0.22636920942437655,-0.8005945121675353,-3.033168352408893,-5.600339526464921,56.18812673370274,0.5633811950683594,1.3195334436418946,0.5502368927001982,-1.3199164663371903,2.4203902517375866,-0.38483978681849607,1.4853135722188924,0.986105160522456,27.777840473073624,-46.88130258802879,0.9350766795186939,4,0.3333320617675781,-1.2065753936767578,-3.9084529876708984,-5.502349853515625,0.732391357421875,4,0.0003142107994418275,1.0666680208819734,60.10328674316406,1.2616715266387217,59.55868530273438,-4.000067711683651,60.36619567871094,0.0003142107994418275
10124,2013-04-08,60.06572723388672,60.06572723388672,59.33333206176758,59.69013977050781,892790.0,0.0051853719232541895,2.8999979686769994,-40.007314099959366,62.66867342923728,72.38394849460722,0.0021104975770498413,-0.97948776557309,-3.249096215575392,-5.812924742706301,55.66142470534262,0.7323951721191406,1.2488473065501111,0.7450698852539048,-1.0327745661205938,2.5229143366284035,-0.14385234043334094,1.6339921109411506,0.6490148932495075,52.348973159266656,-21.105740007837362,0.8889222256872489,4,0.0,-1.4741783142089844,-4.10093879699707,-5.694835662841797,1.2300491333007812,0,-0.00828515667917995,1.620725403118477,59.7558708190918,1.0666680208819734,60.10328674316406,1.2616715266387217,59.55868530273438,-0.00828515667917995
10125,2013-04-09,59.97183227539063,60.30046844482422,59.671363830566406,60.06572723388672,1180872.0,-0.001563203557504167,1.2333328819251657,-0.24999492169247942,60.638331370949864,69.81380672055239,0.19118217729080556,-0.7588470657060284,-3.067994738449059,-5.624165695170632,55.20367065492926,0.6291046142578125,1.2567142090424142,0.5460105895996179,-1.1151672452219898,2.2071884244212256,-0.2845783278111824,1.3765995070104182,0.687653449130849,53.96833073775705,-16.241108463041506,0.8305889174108039,4,0.09389495849608664,-1.1924896240234446,-3.9600954055786204,-5.60094070434571,1.9061012268066406,1,0.00046968257497992383,2.8999979686769994,60.06572723388672,1.620725403118477,59.7558708190918,1.0666680208819734,60.10328674316406,0.00046968257497992383
10126,2013-04-10,60.67605590820313,60.80751037597656,59.97183227539063,60.13145446777344,1576520.0,0.011742573239695409,1.069764365752708,-5.800113756399312,60.45803240700543,66.99666299693797,-0.47134516415452765,-1.3168661659323178,-3.6620144750956385,-6.230715986055358,54.828081638101466,0.8356781005859304,1.2247300166362507,1.114553451538093,-0.4855186982758468,2.714625601352033,0.3145173766311231,1.914589526445063,-1.342723846435554,91.08286517944293,23.24485138978983,0.8000360749069695,4,-0.6056346893310618,-1.6291084289550852,-4.542252540588386,-6.183097839355476,1.1267623901367116,2,-0.006190044124607219,1.2333328819251657,59.97183227539063,2.8999979686769994,60.06572723388672,1.620725403118477,59.7558708190918,-0.006190044124607219
10127,2013-04-11,60.35680770874024,60.94835662841797,60.2253532409668,60.76056289672852,1460328.0,-0.005261518644947505,-1.1690184365021683,-0.7413773780504792,62.559271211199466,64.79154176032237,-0.22261049910630248,-0.8738082025346543,-3.2464107134749014,-5.812560305274793,54.29162217178381,0.7230033874511719,1.214618449416946,0.6882629394531321,-0.8163940718834439,2.192919950789708,-0.06406556621515591,1.4405914451214201,-0.9939920806884857,63.37214108732615,-5.05112834915365,0.7523285056682883,4,-0.21596336364746804,-1.1924877166748118,-3.8990602493286204,-5.53990554809571,1.2957725524902273,3,-0.005756035437605833,1.069764365752708,60.67605590820313,1.2333328819251657,59.97183227539063,2.8999979686769994,60.06572723388672,-0.005756035437605833
10128,2013-04-12,60.75117492675781,60.85446166992188,59.84037780761719,60.06572723388672,1693670.0,0.006533931017701278,1.2736766479357302,-1.6976814497080555,60.826486127861735,63.37609102764666,-0.645069879172695,-1.1441768860941366,-3.53452351794742,-6.107871178021149,53.12518918978164,1.0140838623046946,1.1335210071170678,0.96666774749756,-0.4935329376232218,2.426868432618342,0.2365674049371691,1.696768090057951,-1.324937658691411,87.79079242929927,21.655631477309157,0.7301003425603894,4,-0.6103305816650391,-1.5117378234863281,-4.293427467346191,-5.934272766113281,0.16901397705078125,4,-0.006336984404186619,-1.1690184365021683,60.35680770874024,1.069764365752708,60.67605590820313,1.2333328819251657,59.97183227539063,-0.006336984404186619
10129,2013-04-15,59.81220626831055,60.76056289672852,59.81220626831055,60.56338119506836,1634243.0,-0.01545597528902598,-1.5249954295232675,-1.095889496121011,52.42165060798075,60.87819643970157,0.2906030775876829,-0.09937541696530161,-2.4916637568533844,-5.078498497737613,51.853322399791026,0.9483566284179759,0.9493102053341644,-0.04272346496581747,-1.3504324419077278,1.2649855119760929,-0.6965779534367726,0.6111310235051377,-0.3250842258300821,11.029227258062589,-52.243524577051936,0.6538544884709556,4,0.32863807678222656,-0.5399055480957031,-3.349764823913574,-4.990610122680664,1.6244125366210938,0,0.01130297560284621,1.2736766479357302,60.75117492675781,-1.1690184365021683,60.35680770874024,1.069764365752708,60.67605590820313,0.01130297560284621
10130,2013-04-16,60.976524353027344,61.01408386230469,59.727699279785156,60.12206649780274,1324434.0,0.019466228674023478,1.7676776796083435,-1.137495175607864,56.16796374956751,60.17706030622411,-0.8694693473893054,-1.1246427272246677,-3.540959841946453,-6.153270080441914,51.13615888876131,1.2863845825195312,0.8090796679984464,0.9967121124267564,-0.23236721912850555,2.2257914439820183,0.38217244664912187,1.611251778204391,-1.4309529271093808,97.08022703414409,36.706270426769166,0.6145396657776322,4,-0.8028163909912109,-1.6478862762451172,-4.384975433349609,-6.07042121887207,0.150238037109375,1,0.005235654500604703,-1.5249954295232675,59.81220626831055,1.2736766479357302,60.75117492675781,-1.1690184365021683,60.35680770874024,0.005235654500604703
10131,2013-04-17,60.65727615356445,61.28638458251953,60.40375518798828,60.80751037597656,1836806.0,-0.005235591940507822,-1.685718597106227,-0.17582402864400948,50.0,58.5505995756786,-0.4224198577905014,-0.6828891171764297,-3.0913790809830033,-5.7466221344388515,50.48562590891783,0.88262939453125,0.7281387855787074,0.5774639129638643,-0.516575119085239,1.6715029450129677,0.03044439693931622,1.1244834289884125,-1.0235939814632857,59.63852178169359,3.2502996263319446,0.54701951602455,4,-0.34741783142089844,-1.1830978393554688,-3.924881935119629,-5.75117301940918,0.08450698852539062,2,0.02012384046956739,1.7676776796083435,60.976524353027344,-1.5249954295232675,59.81220626831055,1.2736766479357302,60.75117492675781,0.02012384046956739
10132,2013-04-18,60.93896865844727,61.03286361694336,60.67605590820313,60.72300338745117,1258830.0,0.0046440018864293275,-1.3030235879254057,-1.4375238046873489,53.137519513219154,57.65310315744679,-0.6404553933771666,-0.888093946370411,-3.248886716774898,-5.941837853809851,49.19500374550998,0.37558746337890625,0.6108825002403506,0.7816915512085032,-0.32591048866170524,1.8892935910787116,0.22789053127339542,1.335492571143611,-1.2112693786621165,77.71096426823345,23.7507573504573,0.5538010199351056,4,-0.629110336303718,-1.4460105895996165,-4.173710823059089,-6.032865524291999,-0.42253494262696023,3,0.014175652442270703,-1.685718597106227,60.65727615356445,1.7676776796083435,60.976524353027344,-1.5249954295232675,59.81220626831055,0.014175652442270703
10133,2013-04-19,62.06572723388672,62.20657348632813,61.05164337158203,61.1643180847168,2086122.0,0.018489951507954405,-1.0500045704922376,4.1738615890061155,63.247883598670995,57.717459842939434,-1.5702302264025576,-1.8579338966988672,-4.250639455688784,-6.977838158648595,48.20744055379617,1.2676048278808594,0.6502121475952691,1.7483562469482408,0.5100346247334002,2.9866778691630813,1.1291954358408205,2.367517058055661,-2.2133331298828125,94.31813635118513,37.60012530239889,0.6191608111074208,4,-1.1267585754394531,-1.9953041076660156,-5.138498306274414,-7.126760482788086,-1.2957725524902415,4,-0.006656604072314498,-1.3030235879254057,60.93896865844727,-1.685718597106227,60.65727615356445,1.7676776796083435,60.976524353027344,-0.006656604072314498
10134,2013-04-22,62.15023422241211,62.31924819946289,61.60563278198242,61.93427276611328,1096950.0,0.0013615725182263283,1.5762781890170425,0.23958205493886983,61.9949698968383,57.868197456927035,-1.4840144055664979,-1.8291574579531726,-4.206883928181092,-6.972123130593552,47.06328807209883,0.7136154174804688,0.6387499080642769,1.7014078140258775,0.27506816558002356,3.1277474624717314,0.9882379898029541,2.414577638248801,-2.06242218017578,93.47826406951259,36.505914231808205,0.7131698242229267,4,-1.126760482788086,-2.0234737396240234,-4.9248809814453125,-7.018777847290039,-2.422534942626953,0,-0.019791483234023688,-1.0500045704922376,62.06572723388672,-1.3030235879254057,60.93896865844727,-1.685718597106227,60.65727615356445,-0.019791483234023688
10135,2013-04-23,62.45070266723633,62.76056289672852,62.08450698852539,62.20657348632813,2101565.0,0.00483455048212611,-1.7692331731708562,1.130429406673346,70.86722321770175,59.02477421367107,-1.5599188743894175,-1.9991764660763423,-4.37022956253395,-7.180605914253029,45.709630166884786,0.6760559082031321,0.6893386508499901,1.8539890289306626,0.24349551952617787,3.4644825383351474,1.0487422742284167,2.6592357836329086,-2.0951182861328093,86.85254514642517,23.262828463983922,0.8052467547022435,4,-1.2065715789794922,-2.1032848358154297,-5.07981014251709,-7.30516242980957,-3.3427200317382812,1,-0.016238149756427123,1.5762781890170425,62.15023422241211,-1.0500045704922376,62.06572723388672,-1.3030235879254057,60.93896865844727,-0.016238149756427123
10136,2013-04-24,61.43661880493164,62.610328674316406,61.3990592956543,62.3755874633789,1878660.0,-0.016238149756427123,-1.3888849182017553,-3.846195915433619,59.01015509763011,58.63042797883003,-0.4767375802854019,-0.9268623746053777,-3.2343363086488495,-6.084446966739236,43.71527530121797,1.2112693786621094,0.6870202730009183,0.7727691650390653,-0.8612441331981842,2.406782463276315,-0.04423748407955941,1.58977581415769,-0.7443374316406235,36.48646422944071,-27.25529304369119,0.8170066491186256,4,-0.1924877166748047,-0.9295768737792969,-3.9366188049316406,-5.7652587890625,-3.1737060546875,2,-0.005043513474899286,-1.7692331731708562,62.45070266723633,1.5762781890170425,62.15023422241211,-1.0500045704922376,62.06572723388672,-0.005043513474899286
10137,2013-04-25,61.78403854370117,61.92488479614258,61.50234603881836,61.5399055480957,1809435.0,0.005654929348775317,-1.6470546062850997,-0.2600012187938024,63.70558532659527,58.95032788980042,-0.6709741236017521,-1.2496077608884804,-3.4573333324623547,-6.344239477684155,41.220820775876845,0.4882659912109375,0.7251495662851752,1.0638507843017564,-0.645183890883338,2.772885459486851,0.20933344670920917,1.9183681218943036,-0.8021977571289014,42.85720663507303,-24.383102502373106,0.8545173375925461,4,-0.5399074554443359,-1.0657291412353445,-4.201879501342773,-6.112678527832031,-2.9765281677246094,3,-0.016869331079322647,-1.3888849182017553,61.43661880493164,-1.7692331731708562,62.45070266723633,1.5762781890170425,62.15023422241211,-0.016869331079322647
10138,2013-04-26,61.69013977050781,61.91549301147461,61.47417831420898,61.78403854370117,1112819.0,-0.0015197901497964184,1.473683647832402,-0.38462139441857557,61.30718648798785,59.937609654245655,-0.48039491371488907,-1.1191707687612933,-3.2387484699087565,-6.160270870580703,38.57165735510852,0.4413146972656321,0.7168631811812247,0.910327720642087,-0.8484985756140873,2.6691540168982613,0.03091457251399987,1.7897408687701741,-0.45927788851366813,21.379339329242555,-45.77234250549013,0.8794131481280875,4,-0.44600868225097656,-0.9154930114746094,-3.7230043411254883,-5.6619720458984375,-2.488262176513672,4,-0.019025829071773526,-1.6470546062850997,61.78403854370117,-1.3888849182017553,61.43661880493164,-1.7692331731708562,62.45070266723633,-0.019025829071773526
10139,2013-04-29,61.48356628417969,61.859153747558594,61.17370986938477,61.7558708190918,1828073.0,-0.0033485657042858774,1.8627532202687442,2.8999796871826122,60.36033680793744,60.40342888295342,-0.013194137939564143,-0.8410953118829241,-2.916096825276398,-5.860915888811562,37.06518272897672,0.685443878173821,0.7197470173754894,0.6309843063354492,-1.1173004951756695,2.379269107846568,-0.24315809442011016,1.5051267070910086,1.2769966125488352,19.52647217200617,-47.256579575714866,0.8741424007555609,4,0.09859275817871094,-0.6244125366210938,-3.492955207824707,-5.450702667236328,-3.4647865295410156,0,-0.011606542136558318,1.473683647832402,61.69013977050781,-1.6470546062850997,61.78403854370117,-1.3888849182017553,61.43661880493164,-0.011606542136558318
10140,2013-04-30,61.0704231262207,61.47417831420898,60.90140914916992,61.46479034423828,2582838.0,-0.006719570495462457,1.7727394439674489,1.4482579885967246,52.815020266969555,60.71620891261671,0.4634008368224798,-0.3926178026065088,-2.3950344193069313,-5.3560018874957365,34.97991474318219,0.5821571350097656,0.7036873364032985,0.1826297760009794,-1.552727618902857,1.9179871709048157,-0.6850489214509352,1.050308473452894,1.6584027099609457,9.890107437112569,-51.59596647204946,0.8676786974519171,4,0.6478862762451243,-0.02347564697265625,-2.9859161376953125,-4.948358535766602,-2.8169021606445312,1,-0.02198648343504017,1.8627532202687442,61.48356628417969,1.473683647832402,61.69013977050781,-1.6470546062850997,61.78403854370117,-0.02198648343504017
10141,2013-05-01,60.66666793823242,61.2957763671875,60.56338119506836,60.86384963989258,1841172.0,-0.006611304905384308,-2.62791708395533,0.4999951635213434,52.18543773326613,60.61042204817748,0.9707087454925514,0.1037184041432937,-1.897026559905406,-4.868188917166151,34.403505917178975,0.7323951721191406,0.8124439080419563,-0.27652454376220703,-1.9003891406669666,1.3473400531425526,-1.0884568422145904,0.5354077546901763,1.9890612304687565,7.586226219495111,-51.444581046422606,0.8119322984523809,5,0.9953041076660156,0.380279541015625,-2.384977340698242,-4.356809616088867,-1.1455421447753906,2,-0.025692614341722986,1.7727394439674489,61.0704231262207,1.8627532202687442,61.48356628417969,1.473683647832402,61.69013977050781,-0.025692614341722986
10142,2013-05-02,59.54929733276367,61.71831130981445,58.76056289672852,61.00469589233398,3949872.0,-0.018418196407397835,1.0521184018293797,7.381002128071158,42.30769418576772,58.28373433563267,2.090011167830525,1.24108876503702,-0.6852439740260721,-3.6737539493625064,33.76923548866001,2.9577484130859304,0.7775255083008759,-1.3661956787109375,-3.067440047538497,0.3350486901166221,-2.2168178631247173,-0.5155734942971577,2.9808909575195344,25.000060456129237,-29.13730680472835,0.850622184413778,5,1.2112655639648509,1.2112655639648509,-1.1525840759277344,-3.1831016540527344,-0.3286399841308594,3,-0.021602011109067565,-2.62791708395533,60.66666793823242,1.7727394439674489,61.0704231262207,1.8627532202687442,61.48356628417969,-0.021602011109067565
10143,2013-05-03,59.7746467590332,59.97183227539063,59.09859085083008,59.83098602294922,3833361.0,0.0037842499636941973,4.166623407400545,0.038710539834977804,49.73544376446917,56.92156476536944,1.682419338437036,1.0721898387963478,-0.80858916810746,-3.823394533440755,33.28461231041087,0.873241424560554,0.8269114453580997,-1.1417850494384751,-2.840353662159032,0.5567835632820817,-1.99106935579875,-0.2925007430782003,2.453971499765629,32.727259297013056,-25.75331502722242,0.8492843063602783,5,0.9859161376953196,0.9859161376953196,-1.0352096557617188,-3.0657272338867188,-0.6197166442871023,4,-0.01617970888151654,1.0521184018293797,59.54929733276367,-2.62791708395533,60.66666793823242,1.7727394439674489,61.0704231262207,-0.01617970888151654
10144,2013-05-06,59.56807327270508,59.90610122680664,59.1643180847168,59.82159423828125,2353224.0,-0.0034558713021070053,2.511109104861644,4.499898435913061,38.532102113015085,53.32877353151537,1.6586152310082838,1.3065565576167941,-0.510600766494683,-3.5439436207203627,33.22041149659311,0.7417831420898438,0.824073098008185,-1.3234758377075195,-3.0878234775221998,0.4408718021071607,-2.205649657614856,-0.44130201780018297,2.383100557128131,27.30152342923749,-25.210175018346945,0.8821738199073397,5,1.1173725128173828,1.1924896240234446,-0.8286361694335938,-2.8591537475585938,-0.5633773803711009,0,-0.006147515919047386,4.166623407400545,59.7746467590332,1.0521184018293797,59.54929733276367,-2.62791708395533,60.66666793823242,-0.006147515919047386
10145,2013-05-07,60.0,60.20657348632813,59.51173782348633,59.69013977050781,2369732.0,0.00725097696743604,-1.084514940318855,-1.22222723784589,44.744751339424866,51.74372866949256,0.9415077755193906,0.9242342558560281,-0.8145437973957499,-3.9076875375589566,32.72000321016991,0.694835662841804,0.6401181846925041,-0.8929574966430636,-2.6542562644897956,0.8683412712036684,-1.773606880566426,-0.012308112719701114,1.6959249551848359,41.90475084993202,-9.3045301503291,0.8806493839233646,5,0.3427238464355469,0.7605628967285227,-1.180750846862793,-3.2910804748535156,0.3098602294921875,1,-0.03302033742268884,2.511109104861644,59.56807327270508,4.166623407400545,59.7746467590332,1.0521184018293797,59.54929733276367,-0.03302033742268884
10146,2013-05-08,60.30046844482422,60.45070266723633,59.87793350219727,60.02816772460938,1917000.0,0.005007807413736964,-1.0000000000000249,0.8787856404195368,44.9101563331498,49.65534767022084,0.5173308366525973,0.6262955101110066,-1.0087470462054853,-4.136634179814109,31.52442017256257,0.5727691650390554,0.45684743376153847,-0.5737096786499052,-2.3526666226578854,1.205247265358075,-1.4631881506538988,0.3157687933540885,1.1606275456841146,52.063439245972056,4.032679125678904,0.8894784720039904,5,0.03755950927734375,0.460094451904304,-1.3755855560302734,-3.5915489196777344,0.018779754638671875,2,-0.0339457973053896,-1.084514940318855,60.0,2.511109104861644,59.56807327270508,4.166623407400545,59.7746467590332,-0.0339457973053896
10147,2013-05-09,60.00939178466797,60.42253494262695,59.82159423828125,60.34741973876953,1444779.0,-0.004827104459770304,1.4615685110239542,-1.2413773780505213,31.08809017272253,46.29767030185802,0.5925094000832516,0.9381073812050644,-0.6289425458845841,-3.7772511232617205,30.148744323074027,0.6009407043457031,0.1550441420085491,-0.8474155426025405,-2.654210638638986,0.9593795534339051,-1.7508130906207668,0.055982005415685876,1.2356615583379806,67.3613618922945,24.145250607985993,0.9033975480182237,5,0.30046653747558594,0.751171112060554,-1.011739730834961,-2.765260696411133,0.7230033874511719,3,-0.008136492917025118,-1.0000000000000249,60.30046844482422,-1.084514940318855,60.0,2.511109104861644,59.56807327270508,-0.008136492917025118
10148,2013-05-10,60.36619567871094,60.45070266723633,59.962440490722656,60.02816772460938,2009975.0,0.005945800872691587,-1.0800019500780031,-0.999999999999979,34.3749686781058,43.41040717632118,0.03146286584140512,0.5807588108128385,-0.8913457801199414,-4.062530605395864,29.517637640906862,0.4882621765136719,0.016330931271113514,-0.471362686157228,-2.2910530357632695,1.3483276634488135,-1.3812078609602452,0.4384824886457892,0.6800984285928209,93.43065909886187,54.23542577259696,0.9098451748030192,5,-0.12675857543945312,0.39436721801758523,-1.1854448318481445,-2.9812183380126953,0.5915489196777344,4,-0.018976487042103196,1.4615685110239542,60.00939178466797,-1.0000000000000249,60.30046844482422,-1.084514940318855,60.0,-0.018976487042103196
10149,2013-05-13,60.48826217651367,60.65727615356445,59.99060821533203,60.30046844482422,1216124.0,0.0020221002239799724,1.5357186903751423,0.5555568094614841,32.25805116603094,41.12629949843911,-0.27561918913712447,0.539603373685118,-0.9180685386310472,-4.113735703640884,28.802570871790877,0.6666679382324219,-0.2025716582105801,-0.383098983764647,-2.1468482752855564,1.3806503077562624,-1.2649736295251017,0.4987756619958077,0.3751734339440702,85.24589072115512,49.92765760047678,0.8818746457604542,5,-0.2488250732421875,0.27230072021485086,-1.1690130233764648,-2.9530506134033203,-0.5164299011230398,0,-0.022042823083207597,-1.0800019500780031,60.36619567871094,1.4615685110239542,60.00939178466797,-1.0000000000000249,60.30046844482422,-0.022042823083207597
10150,2013-05-14,61.2957763671875,61.33333206176758,60.48826217651367,60.507041931152344,1753203.0,0.013349932063139391,-1.045446151573349,4.200004062646001,48.677272561170895,40.73650336820631,-1.170942441205817,-0.2558863553987294,-1.633116891592195,-4.8410753323593525,28.010441668884635,0.8450698852539062,-0.3854543610712966,0.4084526062011733,-1.365055828879548,2.1819610412818946,-0.4783016113391838,1.2952068237415304,-2.5352134704589773,97.51572699997224,59.76984857779256,0.8867542175403603,5,-1.0563392639160156,-0.5352134704589773,-1.9671382904052734,-3.7605648040771484,-2.5446014404296875,1,-0.03737746074262904,1.5357186903751423,60.48826217651367,-1.0800019500780031,60.36619567871094,1.4615685110239542,60.00939178466797,-0.03737746074262904
10151,2013-05-15,61.87793350219727,61.91549301147461,60.99530410766602,61.04225540161133,1771415.0,0.009497508140241306,1.0206232199698286,1.059517706348371,50.844579988388546,41.68504623516418,-1.7469198905695293,-0.7819995739001016,-2.1253371169769437,-5.332112063816389,27.110067208492328,0.9201889038085866,-0.5440100558042644,0.929576873779304,-0.8939081264476059,2.753061874006214,0.017834373665849057,1.841319373892759,-3.065915222167966,98.20624044685525,58.582647221276815,0.9117425001134561,5,-1.370891571044929,-1.11737060546875,-2.4553985595703196,-4.248825073242195,-2.488262176513672,2,-0.025341396907661795,-1.045446151573349,61.2957763671875,1.5357186903751423,60.48826217651367,-1.0800019500780031,60.36619567871094,-0.025341396907661795
10152,2013-05-16,61.802818298339844,62.42253494262695,61.65258026123047,61.73708724975586,1641911.0,-0.001213925540269778,-5.559923298178331,0.07865594244709338,51.01697366155964,41.82743844595201,-1.4734779742724555,-0.6733728314382361,-1.9593035444772369,-5.1719849544751,26.343060110756,0.7699546813964844,-0.6117669750296812,0.8112691879272447,-1.051774057897795,2.6743124337522843,-0.12025243498527516,1.7427908108397645,-2.8666610290527217,74.80923369395828,31.519714359389127,0.9315216229125196,5,-1.0093917846679688,-1.042255401611321,-2.244133949279785,-4.169015884399414,-2.403759002685547,3,-0.024004893946993455,1.0206232199698286,61.87793350219727,-1.045446151573349,61.2957763671875,1.5357186903751423,60.48826217651367,-0.024004893946993455
10153,2013-05-17,61.65258026123047,61.99060821533203,61.08920288085938,61.84976577758789,1669068.0,-0.0024309253403967945,2.764715254156248,-2.999883930125936,51.54109755809116,43.272882384293794,-1.1497496050667522,-0.5857030304715494,-1.719531867167099,-4.930598621084783,24.14929280242121,0.9014053344726491,-0.6503096135670177,0.6816884994506864,-1.1399063578952422,2.503283356796615,-0.22910892922227788,1.5924859281236508,-2.5072403315429597,68.33972533979593,21.133711394298274,0.9107974286729648,5,-0.6854438781738281,-0.892017364501946,-1.9999980926513672,-3.948354721069336,-2.3286361694335866,4,-0.014925329730116399,-5.559923298178331,61.802818298339844,1.0206232199698286,61.87793350219727,-1.045446151573349,61.2957763671875,-0.014925329730116399
10154,2013-05-20,60.920188903808594,61.65258026123047,60.86384963989258,61.530517578125,1268522.0,-0.011879330180807224,-1.181805710908976,3.095200325008222,48.70550385196668,43.712965996798445,-0.22952788019642867,0.052503376330136575,-0.905784820531025,-4.109792713619491,21.64012021726396,0.7887306213378906,-0.5235943877171962,0.010799407958984375,-1.7241393127263933,1.745738128644362,-0.8566699523837045,0.8782687683016732,-1.5782172733447197,22.330187079190154,-28.373456271279345,0.8674693603426885,5,0.2018756866455078,-0.15962600708007102,-1.2300481796264648,-3.215963363647461,-1.276996612548821,0,0.0006164737052831715,2.764715254156248,61.65258026123047,-5.559923298178331,61.802818298339844,1.0206232199698286,61.87793350219727,0.0006164737052831715
10155,2013-05-21,61.43661880493164,61.50234603881836,60.66666793823242,60.920188903808594,1836380.0,0.00847715528161741,1.579713728884414,-0.8461504806430241,56.50793057106816,45.00160757878937,-0.5819399651224657,-0.5731818278329897,-1.3365104436722675,-4.528360145405166,18.579143989655595,0.8356781005859375,-0.4623498586536243,0.5779335021972685,-1.0213074282450378,2.1771744326395748,-0.2216869630238847,1.3775539674184216,-1.9098133757379827,43.85018140737361,-11.799114056581061,0.799620465221153,5,-0.31455421447753906,-0.6760559082031179,-1.730046272277832,-3.732393264770508,-0.9483566284179688,1,-0.023842238684909978,-1.181805710908976,60.920188903808594,2.764715254156248,61.65258026123047,-5.559923298178331,61.802818298339844,-0.023842238684909978
10156,2013-05-22,61.12676239013672,61.69013977050781,60.71361541748047,61.36150360107422,3277218.0,-0.005043513474899286,1.1894832275611968,-0.4545461260609105,65.44122094990149,48.81862210958703,-0.15929964122796747,-0.30327856524829855,-0.945810251217587,-4.120999783843622,16.847664583138876,0.9765243530273438,-0.29561167530049204,0.28356990814209126,-1.298003094419336,1.8651429107035185,-0.5072165931386223,1.0743564094228049,-1.4262131901370623,26.20326316018162,-31.946417530813164,0.7907865012807133,5,0.06572532653808594,-0.366199493408196,-1.375589370727539,-3.3896732330322266,-0.8169021606445312,2,-0.038863296050540175,1.579713728884414,61.43661880493164,-1.181805710908976,60.920188903808594,2.764715254156248,61.65258026123047,-0.038863296050540175
10157,2013-05-23,60.741783142089844,61.05164337158203,60.38497543334961,60.6009407043457,2994674.0,-0.006298047418081376,-1.3278609914151942,-0.5999902496099844,59.18005256110462,51.57474254103135,0.38050932987514585,-0.0004069073240344778,-0.49096688332787153,-3.633618385252632,14.860447336298643,0.7417869567871094,-0.20461155776575168,-0.04929656982422159,-1.567765344806368,1.4691722051579248,-0.8085309573152912,0.709937817666848,-0.8779147975325472,22.222248620241526,-37.526232293543856,0.7592343874910721,5,0.46478843688964844,0.01877975463867898,-0.8497648239135742,-2.8685436248779297,0.18779373168945312,3,-0.02225999545063273,1.1894832275611968,61.12676239013672,1.579713728884414,61.43661880493164,-1.181805710908976,60.920188903808594,-0.02225999545063273
10158,2013-05-24,60.51643371582031,60.65727615356445,59.97183227539063,60.63849639892578,1720295.0,-0.0037099573738621494,7.58832807570969,-0.8666612496952953,58.96985909130595,54.54272119939523,0.7033790016377495,0.13966352416713335,-0.20389374179723774,-3.3139337522897563,12.770958439203053,0.7699508666992116,-0.13501897757989667,-0.21596069335937784,-1.6777938890350015,1.2458725023162458,-0.9468772911971897,0.514955904478434,1.9061012268066406,31.69406185896554,-30.83029654130779,0.7309165978378119,5,0.6807498931884766,0.24412918090821023,-0.615025520324707,-2.6431941986083984,0.6197166442871094,4,-0.0184639832778829,-1.3278609914151942,60.741783142089844,1.1894832275611968,61.12676239013672,1.579713728884414,61.43661880493164,-0.0184639832778829
10159,2013-05-28,60.76995468139648,61.34272384643555,60.65727615356445,61.06103134155274,1671092.0,0.004189291238916537,-1.6545427685034717,2.3846490405651517,57.536801085567525,55.527113257661526,0.5520748065050114,-0.17925088183570637,-0.39056425518254656,-3.486579758186501,11.327643495538062,0.8262901306152344,0.06041433760272241,0.07324085235595135,-1.345597211856628,1.4920789165685306,-0.6361781797503383,0.782659884462241,1.6035662078857484,46.44817113781006,-17.91259445624734,0.7094190321062913,5,0.4272289276123118,-0.00939178466795454,-0.2652587890624929,-2.220659255981438,0.31924819946290484,1,-0.02379482751271922,7.58832807570969,60.51643371582031,-1.3278609914151942,60.741783142089844,1.1894832275611968,61.12676239013672,-0.02379482751271922
10160,2013-05-29,59.727699279785156,60.76995468139648,59.44601058959961,60.6948356628418,1655756.0,-0.01715083394541983,1.369741185949429,3.3226174250365332,45.1043314609013,54.88930786571849,1.5069820768661586,0.7981761821675804,0.7053871303067893,-2.3628419017831277,10.360721585347317,1.323944091796868,0.19799652495134978,-0.9018783569335938,-2.3723896959015534,0.5686329820343659,-1.63713402641757,-0.1666226874496175,2.5977878372192365,12.552249334931197,-51.15963167097461,0.7352556694839795,5,1.206573486328125,1.0328636169433665,0.8474178314208984,-1.0985908508300781,1.6244125366210938,2,-0.0014148709818793126,-1.6545427685034717,60.76995468139648,7.58832807570969,60.51643371582031,-1.3278609914151942,60.741783142089844,-0.0014148709818793126
10161,2013-05-30,59.10798263549805,59.71831130981445,59.10798263549805,59.47417831420898,1784727.0,-0.010375699244401515,-2.33334722280095,0.37863913004034305,42.70515037703079,53.965771945215295,1.8913570787201266,1.3651233095259414,1.366954383896747,-1.6662182926856701,10.062629504580938,0.6197166442871094,0.32870067662183544,-1.4436607360839844,-3.063525431816572,0.17620395964860336,-2.2535930839502782,-0.6337283882176905,3.1023254204101534,0.0,-60.63744379071487,0.8099323478662932,5,1.4413127899169922,1.577463150024414,1.6877918243408203,-0.25821685791014914,2.6103286743164062,3,0.023351829642493716,1.369741185949429,59.727699279785156,-1.6545427685034717,60.76995468139648,7.58832807570969,60.51643371582031,0.023351829642493716
10162,2013-05-31,58.26291275024414,59.14553833007813,58.26291275024414,59.09859085083008,2439489.0,-0.014297051727601873,-1.1123578067084363,2.2820534188924984,34.22536299263285,52.04180143794215,2.4378512105244425,2.2228456092430164,2.2213070636858205,-0.7486745672170514,10.085572494619074,0.8826255798339915,0.2628406945730788,-2.2244113922119126,-4.094658702911005,-0.3541640815128204,-3.1595350475614623,-1.289287736862363,3.7612557804394484,0.0,-54.15580695499451,0.9351236553495473,5,1.713613510131836,2.0798110961914062,2.612673759460449,0.7042236328125071,3.633800506591797,4,0.03513294105330278,-2.33334722280095,59.10798263549805,1.369741185949429,59.727699279785156,-1.6545427685034717,60.76995468139648,0.03513294105330278
10163,2013-06-03,58.80751037597656,58.82629013061523,57.3051643371582,58.18779373168945,2649933.0,0.00934724338391657,3.6285744133813123,-0.7415733927365019,38.145673483861565,50.868486952597145,1.6173175429904916,1.6886557961328919,1.7094632936135739,-1.2197444066992489,10.357893397515262,1.5211257934570241,0.13798871720435102,-1.6314569473266616,-3.6252244132132248,0.3623105185599016,-2.628340680269943,-0.63457321438338,2.9157576922718675,37.209260578483814,-12.476270746049174,0.9968837329432821,6,0.6901416778564453,1.0563392639160156,2.1737098693847656,0.2488269805908203,3.1361503601074148,0,0.03608495724841321,-1.1123578067084363,58.26291275024414,-2.33334722280095,59.10798263549805,1.369741185949429,59.727699279785156,0.03608495724841321
10164,2013-06-04,59.20187759399414,59.41783905029297,58.62910842895508,58.79812240600586,1954062.0,0.00670606892718717,-1.126580065208224,0.6515158043765966,34.31781884879878,48.4029189834561,1.065638355323422,1.3338338193970003,1.3319186095561832,-1.5396430967616084,10.392784114777506,0.7887306213378906,0.010238718035800787,-1.2187799453735337,-3.252547305167262,0.8149874144201945,-2.235663625270398,-0.2018962654766696,2.079580101145268,54.74251162094269,10.64835229089205,1.0168836798968648,6,0.2957744598388672,0.6619720458984375,1.807511329650879,-0.12206649780273438,3.2676048278808594,1,0.03267249021016694,3.6285744133813123,58.80751037597656,-1.1123578067084363,58.26291275024414,-2.33334722280095,59.10798263549805,0.03267249021016694
10165,2013-06-05,58.01877975463867,59.04225540161133,58.00939178466797,59.04225540161133,1800170.0,-0.01998412698105867,1.0183452727936846,-2.534891630921562,23.483842152883796,43.74098800600969,1.9142323765922313,2.4884788421573205,2.5193461957038963,-0.2929979908114433,11.02471072119499,1.1924858093261719,-0.1572208115243754,-2.302816772460936,-4.598936996467543,-0.006696548454328877,-3.450876884464236,-1.154756660457636,2.865048604702615,29.571983205604873,-7.36021789243965,1.148060112003303,6,1.3051643371582031,1.8450698852539062,3.201876640319824,1.0751171112060547,4.422534942626946,2,0.05292119446850707,-1.126580065208224,59.20187759399414,3.6285744133813123,58.80751037597656,-1.1123578067084363,58.26291275024414,0.05292119446850707
10166,2013-06-06,58.25352096557617,58.25352096557617,57.69013977050781,57.90610122680664,2659838.0,0.004045952223232119,2.24323077936623,-0.3394509090638022,26.136325747141598,40.06946280445824,1.3734985751468045,2.2056051382594433,2.2723786359264295,-0.45783391596594214,12.111480650034707,0.5633811950683594,-0.26211009222188153,-1.9657281875610337,-4.441284002996923,0.5098276278748557,-3.203506095278982,-0.7279502798430855,2.2724409915468087,44.88890895138356,12.221295232677008,1.2377779077179456,6,1.0704231262207031,1.6103286743164062,3.1291074752807617,0.8403759002685547,4.206573486328125,3,0.0531914775187774,1.0183452727936846,58.01877975463867,-1.126580065208224,59.20187759399414,3.6285744133813123,58.80751037597656,0.0531914775187774
10167,2013-06-07,59.52112579345703,59.54929733276367,58.51643371582031,58.6009407043457,2506371.0,0.021760140964353525,1.115379056294948,2.64862639172541,37.54115058415766,37.68849519255288,-0.0955093856165874,0.9481576281309572,0.9888629416902148,-1.65285004817612,12.684965457015204,1.2957763671875,-0.4487314221656291,-0.6737100601196317,-3.1675426529132764,1.820122532674013,-1.9206263565164505,0.573206236277187,0.6827564016694723,98.74465821046226,67.67335443092091,1.2469162963968217,6,-0.19718170166015625,0.3427238464355469,1.833333969116211,-0.4272289276123047,2.7417869567871094,4,0.036914381021317055,2.24323077936623,58.25352096557617,1.0183452727936846,58.01877975463867,-1.126580065208224,59.20187759399414,0.036914381021317055
10168,2013-06-10,59.22065734863281,59.57746505737305,58.80751037597656,59.52112579345703,1297277.0,-0.005048097474951496,2.7272676909440094,-0.3265304430377123,39.53755211004588,35.688578639717136,0.002037845188198162,1.2210065521519766,1.274746890625238,-1.276905135315559,13.321772786770719,0.7699546813964844,-0.6892757416061315,-0.9169015884399414,-3.4465261256191226,1.6127229487392398,-2.1817138570295285,0.34791068014964566,0.6933530606968645,81.09453037992849,46.89680125006739,1.264812268589589,6,-0.18309783935546875,0.6431922912597656,1.5399055480957102,-0.12676048278808594,2.9201889038085938,0,0.04518787916265676,1.115379056294948,59.52112579345703,2.24323077936623,58.25352096557617,1.0183452727936846,58.01877975463867,0.04518787916265676
10169,2013-06-11,59.1549301147461,59.66197204589844,58.34741973876953,58.82629013061523,1774290.0,-0.001109870049225803,-1.0437996898139774,-1.0937587283853911,35.128510755102326,34.580154116850586,-0.20720832057757121,1.24558396318524,1.3399604319628864,-1.1339680463866486,14.431291681834828,1.3145523071289062,-0.8839153719688397,-0.9159622192382741,-3.476756887908877,1.6448324494323288,-2.196359553573579,0.36443511509703086,-1.8497657775878977,74.28574745020387,39.60255690818998,1.2803973343353026,6,-0.6431922912597727,0.7089195251464773,1.6056327819824219,-0.06103324890137429,3.4178390502929616,1,0.0471428267420555,2.7272676909440094,59.22065734863281,1.115379056294948,59.52112579345703,2.24323077936623,58.25352096557617,0.0471428267420555
10170,2013-06-12,59.00469589233398,59.43661880493164,58.94835662841797,59.3990592956543,1420604.0,-0.00253967373675712,1.0800019500780031,-1.1999860709683856,35.874981908483534,33.82124650923422,-0.19033302306003463,1.281055967465882,1.4770273172945068,-0.9175583082524099,14.86015197294761,0.4882621765136719,-1.081412112200283,-0.9516424179077205,-3.4865735728730343,1.5832887370575932,-2.219107995390374,0.3158231595749328,-1.652395401000966,66.66673115317316,29.633989978627767,1.2674655774826553,6,-0.521127700805657,0.8591537475586009,1.718308448791511,0.08920097351074929,4.206573486328132,2,0.05872052176767806,-1.0437996898139774,59.1549301147461,2.7272676909440094,59.22065734863281,1.115379056294948,59.52112579345703,0.05872052176767806
10171,2013-06-13,60.30986022949219,60.31924819946289,58.71361541748047,59.13615036010742,2359188.0,0.0221196689080434,1.6929172144861053,-2.9762139678854176,47.43876155007112,35.28940190450514,-1.4606891859354292,-0.15558476508599028,0.19962274050547535,-2.155032514102885,14.313139077454199,1.6056327819824219,-1.2722320259060353,0.43192558288573935,-1.9448222078294677,2.8086733736009464,-0.7564483124718606,1.6202994782433393,-2.9113663070678655,99.52389519890579,58.11367057681929,1.1883738953576024,6,-1.4976539611816406,-0.4460105895996094,0.24178314208984375,-1.215963363647461,3.0328636169433594,3,0.035341724548237696,1.0800019500780031,59.00469589233398,-1.0437996898139774,59.1549301147461,2.7272676909440094,59.22065734863281,0.035341724548237696
10172,2013-06-14,60.31924819946289,61.13615036010742,60.197181701660156,60.39436721801758,1917959.0,0.0001556622737142188,-4.882303739992831,-0.06400135204968782,48.7999840279548,36.473214187182165,-1.2825886566519884,-0.29704658770442194,0.20111914779189988,-2.0956886994608794,13.15463518312148,0.9389686584472656,-1.3116750281333367,0.5154920578002944,-1.695102020745864,2.726086136346453,-0.5898049814727884,1.6207890970733771,-2.803924105957023,70.70702511049191,26.908320566371543,1.1052970392730799,6,-0.9061031341552734,-0.4553985595703125,0.23004722595214844,-1.225351333618164,2.807514190673828,4,0.03549192531979317,1.6929172144861053,60.30986022949219,1.0800019500780031,59.00469589233398,-1.0437996898139774,59.1549301147461,0.03549192531979317
10173,2013-06-17,60.73239517211914,61.14553833007813,60.44131469726562,60.63849639892578,1701977.0,0.0068493388924553145,-1.8846126801827938,-1.25,49.775779647368786,38.19076538702327,-1.5577952197005729,-0.8249624365649453,-0.18491826425932345,-2.4367038202258016,12.787953207486124,0.8262901306152415,-1.2737788365696048,0.9746482849121065,-1.108559370774124,3.057855940598337,-0.06695554293100514,2.016252112755218,-2.9998215026171806,85.23496612179771,40.0458677841485,1.0416038278431146,6,-1.3145561218261719,-0.8685455322265625,-0.19718456268310547,-1.5492973327636719,2.05633544921875,0,0.025201008025246274,-4.882303739992831,60.31924819946289,1.6929172144861053,60.30986022949219,1.0800019500780031,59.00469589233398,0.025201008025246274
10174,2013-06-18,60.95774459838867,61.03286361694336,60.26291275024414,60.62910842895508,1359473.0,0.0037105308564049366,2.215670654962002,3.499898435913061,58.13664765544211,42.04107710952975,-1.6850867873672684,-1.1039543363090019,-0.38996973614113273,-2.594175621898138,12.659161993123675,0.7699508666992188,-1.0813444121586215,1.1981199264526339,-0.8895624799614552,3.285802332866723,0.15427872324558933,2.2419611296596784,-2.9521337560406167,92.27797350332672,41.185877948327146,1.0438412032070437,6,-1.5399055480957031,-1.0938949584960938,-0.4577445983886719,-1.4929561614990234,1.9248847961425781,1,0.019408553611151902,-1.8846126801827938,60.73239517211914,-4.882303739992831,60.31924819946289,1.6929172144861053,60.30986022949219,0.019408553611151902
10175,2013-06-19,59.97183227539063,61.04225540161133,59.91549301147461,60.88262939453125,1729134.0,-0.0161737008069045,-1.2018352727191406,-2.7714451538014875,55.45024517956333,45.29817926868772,-0.4391843947352996,-0.2460203540734014,0.6082296320252922,-1.5491777471393746,12.83013693595964,1.1267623901367188,-0.9658074351500403,0.2854469299316449,-1.6518831622447507,2.2227770221080405,-0.6832181161565529,1.2541119760198427,-1.71502723402417,51.737530469919236,-5.5770619396888605,0.9686650460881974,6,-0.22535324096680398,-0.10798263549805398,0.5281677246093679,-0.4413166046142649,2.920185089111321,2,0.04336930840640196,2.215670654962002,60.95774459838867,-1.8846126801827938,60.73239517211914,-4.882303739992831,60.31924819946289,0.04336930840640196
10176,2013-06-20,58.75117492675781,59.7746467590332,58.741783142089844,59.58685302734375,2630657.0,-0.020353844501991514,-1.4175774134790529,0.9175238733456262,52.94117647058823,47.0092932560689,0.9604952131975608,0.8300982767438683,1.8045405071312146,-0.26948624235412666,13.133533281344986,1.2300491333007884,-0.8773439562274277,-0.8164310455322266,-2.6714775999403884,1.0386155088759352,-1.7439543227363075,0.11109223167185434,-0.2632712222944136,0.39071302747052084,-61.52283679598015,0.9275232772040805,6,0.9953041076660156,1.1126747131347656,1.7488250732421875,0.82159423828125,4.05633544921875,3,0.07591498310398848,-1.2018352727191406,59.97183227539063,2.215670654962002,60.95774459838867,-1.8846126801827938,60.73239517211914,0.07591498310398848
10177,2013-06-21,59.3896713256836,59.57746505737305,58.82629013061523,59.28638458251953,3129609.0,0.010867806468922048,2.13725365239699,-0.12359632625487,53.467573720876366,48.55707343505006,0.33681023076337624,0.08971076515299359,1.158906945341144,-0.8507832933020794,13.917962061598388,0.8262901306152344,-0.562964612546395,-0.11032905578612429,-1.8818729889896346,1.661214877417386,-0.9961010223878759,0.7754429108156273,-0.6891568511710204,26.953168393823713,-36.512043090469476,0.8857719666017538,6,0.35680770874022727,0.47417831420897727,1.2441310882568288,0.3708915710449219,3.0046958923339773,4,0.06656127963857594,-1.4175774134790529,58.75117492675781,-1.2018352727191406,59.97183227539063,2.215670654962002,60.95774459838867,0.06656127963857594
10178,2013-06-24,59.3990592956543,60.037559509277344,58.845069885253906,59.28638458251953,2024778.0,0.00015807411896950896,-1.3962316940896007,1.090892303146623,51.23094288939373,50.346232561082445,0.3971549603275406,-0.008095260457075426,1.1296301694416968,-0.800687491750331,14.724747658957243,1.1924896240234375,-0.2635328162406765,-0.045072364807126064,-1.750905926097559,1.660761196483307,-0.8979891454523425,0.8078444158380904,1.7464790344238352,28.571357504705208,-34.51020895253815,0.8529167806452151,6,0.530517578125,0.2488269805908203,1.3779354095458984,0.6244144439697266,2.7981224060058594,0,0.06275693821897188,2.13725365239699,59.3896713256836,-1.4175774134790529,58.75117492675781,-1.2018352727191406,59.97183227539063,0.06275693821897188
10179,2013-06-25,59.32394409179688,60.07511520385742,59.1549301147461,59.624412536621094,1740849.0,-0.0012645857484633316,-1.88235012964671,-2.666689237227821,59.45580239216126,52.96632372593552,0.5573805705425983,-0.04939873525245986,1.2138440555705756,-0.6627729261539628,15.114351447841237,0.920185089111321,-0.1354188643538521,-0.04788703918456605,-1.635600701356573,1.5398266229874409,-0.8417438702705695,0.7459697919014374,1.7755848693847653,25.306149522017375,-40.27859249411233,0.7938568310860018,6,0.6056327819824148,0.1737079620361257,1.539905548095696,0.746479034423821,2.1032867431640554,1,0.058404520848776675,-1.3962316940896007,59.3990592956543,2.13725365239699,59.3896713256836,-1.4175774134790529,58.75117492675781,0.058404520848776675
10180,2013-06-26,59.64319229125977,60.140846252441406,59.55868530273438,59.78403854370117,1754375.0,0.005381439220711437,-2.757571280839246,0.4687555544270245,59.94625710965694,54.35604545477839,0.3779760192680399,-0.39558441790911303,0.8700566309182776,-0.9189767127083215,15.395875965966177,0.8169021606445241,0.0033799532964309265,0.27558650970459553,-1.3085853553334061,1.8597583747425972,-0.5164994228144053,1.0676724422235964,1.411247488403319,64.42948445287927,-3.6172766848849136,0.792085932519001,6,0.30046844482421164,-0.14554023742676492,1.2981214523315359,0.5023479461669851,1.6056327819824148,2,0.05431361030194548,-1.88235012964671,59.32394409179688,-1.3962316940896007,59.3990592956543,2.13725365239699,59.3896713256836,0.05431361030194548
10181,2013-06-27,60.48826217651367,60.82629013061523,60.10328674316406,60.15962219238281,1633071.0,0.014168756781614,-2.276617078842016,-2.3333243052923556,57.36768597428608,55.30801233770409,-0.49073196177040046,-1.1931169444117984,0.020053258975138988,-1.6872021316196566,15.18152393639852,1.1830978393554545,0.21527991805407964,1.0516424179077148,-0.6035764648939903,2.70686130070942,0.22403297650686227,1.8792518593085674,0.5219902052612326,83.09860229492223,18.15273672226958,0.8276094414008539,6,-0.5446014404296875,-0.9906101226806641,0.4530515670776367,-0.3098583221435547,0.7136154174804688,3,0.03973920065638148,-2.757571280839246,59.64319229125977,-1.88235012964671,59.32394409179688,-1.3962316940896007,59.3990592956543,0.03973920065638148
10182,2013-06-28,60.30986022949219,61.01408386230469,60.30986022949219,60.43192672729492,2575490.0,-0.0029493647296541248,-10.53836057376793,-0.3714292347157897,58.454838121273426,56.272352168137935,-0.3506794311154593,-0.8996241816984281,0.18226577454129966,-1.4382100375608005,14.273646162999615,0.7042236328125,0.439849401360604,0.7708930969238281,-0.8310314983050873,2.3728176921527435,-0.03006920069062602,1.5718553945382823,-1.4647903442382812,67.53254519041705,4.43814231655584,0.8009622976144565,6,-0.41784095764160156,-0.9859161376953125,0.6666650772094727,-0.10798263549803977,1.4741783142089844,4,0.04141362850088304,-2.276617078842016,60.48826217651367,-2.757571280839246,59.64319229125977,-1.88235012964671,59.32394409179688,0.04141362850088304
10183,2013-07-01,60.9295768737793,61.34272384643555,60.12206649780274,60.12206649780274,1667790.0,0.010275544362546185,-2.0232610872810772,-6.615331729116477,62.684585278548596,56.77767857070533,-1.0498917420482456,-1.4252846143570181,-0.48309728470903224,-1.990362664181518,12.717666756923338,1.2206573486328054,0.4862441826115145,1.2845064163208022,-0.39276452474788215,2.9617773573894866,0.44587094578646,2.1231418868551444,-2.041126708984372,81.11581696793637,18.634119682241057,0.8386354705343433,7,-0.8873233795166016,-1.6056327819824219,0.05399036407470703,-0.7183094024658203,0.6009407043457031,0,0.02404071092226223,-10.53836057376793,60.30986022949219,-2.276617078842016,60.48826217651367,-2.757571280839246,59.64319229125977,0.02404071092226223
10184,2013-07-02,61.13615036010742,61.48356628417969,60.6009407043457,60.78873062133789,1982178.0,0.003390364695229353,-1.4415659790006858,0.430235634247278,65.11320813917138,57.85134112177289,-1.3728688432615286,-1.5594721526120452,-0.736582243863559,-2.127634893958799,11.847657219593708,0.8826255798339844,0.5245088025935445,1.3943662643432617,-0.3946474834489422,3.1833800121354656,0.4998593904471562,2.288873138239367,-2.149529248046875,81.95130361715108,19.172847529949337,0.8945068738961032,7,-1.0234756469726562,-1.7417850494384766,-0.15727710723876953,-0.9061031341552734,0.5164299011230469,1,0.017355220034349417,-2.0232610872810772,60.9295768737793,-10.53836057376793,60.30986022949219,-2.276617078842016,60.48826217651367,0.017355220034349417
10185,2013-07-03,61.08920288085938,61.3145523071289,60.685447692871094,61.3145523071289,824310.0,-0.000767916837607685,4.5833700104956,-0.6486373718075003,56.726111931984384,58.27188950637246,-1.2859896048097426,-1.339372315283775,-0.747745462216308,-2.009606259763629,10.4866566389239,0.6291046142578054,0.5206158387274016,1.1938976287841854,-0.49682796541549124,2.884623222983862,0.34853483168434707,2.0392604258840237,-1.9527650584716838,71.42872935506031,12.748984133023669,0.8453627970998377,7,-0.9342746734619212,-1.6948375701904368,-0.11032962799072976,-0.7417850494384837,0.5821609497070241,2,0.0055333502183814165,-1.4415659790006858,61.13615036010742,-2.0232610872810772,60.9295768737793,-10.53836057376793,60.30986022949219,0.0055333502183814165
10186,2013-07-05,61.35211181640625,61.45539855957031,60.67605590820313,61.23943710327149,950513.0,0.004303689083316575,3.8823620786482844,-0.5,58.54039353582308,58.83553615247765,-1.2752640152254173,-1.4316411070317798,-1.0342162317230645,-2.2023320982705172,8.886683643978763,0.7793426513671804,0.42269489788021986,1.3018770217895508,-0.3219516815908108,2.9257057251699123,0.48996267009936645,2.113791373479735,-2.074846286311029,90.34487782600041,31.815602430875472,0.8119143516901809,7,-1.1877937316894531,-1.9577465057373047,-0.5046939849853516,-1.0046939849853516,0.3661994934082031,4,-0.0016835075453172088,4.5833700104956,61.08920288085938,-1.4415659790006858,61.13615036010742,-2.0232610872810772,60.9295768737793,-0.0016835075453172088
10187,2013-07-08,61.71831130981445,61.91549301147461,61.20187759399414,61.57746505737305,1428272.0,0.005968816436246582,1.6666761699761943,1.250025391881448,58.21598870846742,59.61165235459695,-1.4264109848607518,-1.7125988599266861,-1.4314081730848613,-2.4974556037109465,8.790672728843422,0.7136154174804688,0.4285187156540644,1.5582172393798857,-0.20610968407373775,3.322544162833509,0.676053777653074,2.4403807011066974,-2.308667734474163,89.00530910204702,32.45564503714088,0.8821634617268103,7,-1.1830997467041016,-2.107982635498047,-1.1009407043457031,-1.3708934783935547,0.1596221923828196,0,-0.008367593099362525,3.8823620786482844,61.35211181640625,4.5833700104956,61.08920288085938,-1.4415659790006858,61.13615036010742,-0.008367593099362525
10188,2013-07-09,61.89671325683594,62.44131469726562,61.7746467590332,61.97183227539063,1118037.0,0.0028905837382027233,-3.1764368502807536,-0.5333405557662603,57.886467169010004,59.43728177424681,-1.3558436099926325,-1.7710401505428663,-1.6363414177460172,-2.6036223049486864,8.886511592197882,0.7230033874511648,0.56515542573743,1.602816390991208,-0.26442340552392807,3.4700561875063443,0.66919649273364,2.536436289248776,-2.2866017266049,70.40811038817047,17.61866768327593,0.9336198982575682,7,-0.8967132568359375,-2.0234737396240234,-1.7370882034301758,-1.3896713256835938,-0.469482421875,1,-0.0018203666593286094,1.6666761699761943,61.71831130981445,3.8823620786482844,61.35211181640625,4.5833700104956,61.08920288085938,-0.0018203666593286094
10189,2013-07-10,61.94366073608398,62.13145446777344,61.624412536621094,61.84037780761719,1772480.0,0.0007584809722163133,1.1176583049875333,-1.3749238269345712,69.66294357387994,60.51691360360493,-1.1086961164328386,-1.6847275631066552,-1.7031621789530718,-2.581675999816362,8.554896214901694,0.5070419311523438,0.6662264407174447,1.5103273391723562,-0.414409187843944,3.4350638661886563,0.5479590756642025,2.47269560268051,-2.0504288891494795,71.80844167070028,18.105780477881396,0.9623682635081502,7,-0.6713600158691335,-1.8779335021972585,-2.2629098892211843,-1.910797119140618,-1.4178390502929545,2,-0.006669660027346591,-3.1764368502807536,61.89671325683594,1.6666761699761943,61.71831130981445,3.8823620786482844,61.35211181640625,-0.006669660027346591
10190,2013-07-11,62.469482421875,62.685447692871094,62.30046844482422,62.63849639892578,1667684.0,0.008488708602989004,1.9285279011055976,-1.6364173591875548,93.0435711875876,64.48090084952732,-1.3314654082899509,-2.0423809417911656,-2.2298379202678333,-3.037695481800185,8.377015271294843,0.7417869567871165,0.8198772376859296,1.8629096984863267,-0.1424285071488285,3.868247904121482,0.8602405956687491,2.8655788013039043,-2.321442289907388,89.2522069292833,27.61599905304631,1.0026691028175783,7,-1.065725326538086,-2.281688690185547,-2.788731575012207,-2.4366188049316406,-3.361499786376953,3,-0.013076819736199341,1.1176583049875333,61.94366073608398,-3.1764368502807536,61.89671325683594,1.6666761699761943,61.71831130981445,-0.013076819736199341
10191,2013-07-12,62.44131469726562,62.610328674316406,62.140846252441406,62.469482421875,1462565.0,-0.0004509037616025058,2.030285123356478,0.16665914323120712,91.13937720875326,68.11251630369173,-1.114303612185445,-1.9461211824916305,-2.189852943484233,-2.944727943296833,9.030909135513983,0.469482421875,0.9288641434920137,1.7281692504882713,-0.43139435866579845,3.887732859642341,0.6483874459112329,2.8079510550653097,-1.9887856579895882,83.54422242735399,16.79707534973423,1.0797818045770353,7,-1.0375576019287038,-2.2535209655761648,-2.8474178314208913,-2.4084510803222585,-3.4741783142089773,4,-0.012330792047415495,1.9285279011055976,62.469482421875,1.1176583049875333,61.94366073608398,-3.1764368502807536,61.89671325683594,-0.012330792047415495
10192,2013-07-15,62.4600944519043,62.62910842895508,62.20657348632813,62.3286361694336,1229117.0,0.00030075847585409043,-1.2500177742568295,-4.666982665220672,91.16175761492941,71.2766465632896,-0.889541490879111,-1.8933643468679406,-2.160331872001052,-2.8923935784472263,9.899226383226038,0.422534942626946,1.0273731966015518,1.63990669250488,-0.6459841653059399,3.9257975503157,0.49696126359947357,2.7828521214102864,-1.7396151741968566,78.76100149562816,6.888074059804964,1.142945428905409,7,-0.8169002532958984,-1.9436607360839844,-2.8661975860595703,-2.4272308349609375,-3.6713638305664062,0,-0.0118761130382381,2.030285123356478,62.44131469726562,1.9285279011055976,62.469482421875,1.1176583049875333,61.94366073608398,-0.0118761130382381
10193,2013-07-16,62.26291275024414,62.54460144042969,62.06572723388672,62.25352096557617,998757.0,-0.0031569228863717047,-1.4877923107411812,0.07144308058385226,88.2641703973959,73.84897570309234,-0.5401373829240939,-1.660790598580796,-1.923409551441722,-2.6230230990116326,10.731926310265765,0.47887420654296875,1.098279462710508,1.366199111938478,-1.0080834710587396,3.7404816949356956,0.17905782043987273,2.5533404034370832,-1.3066372627170608,60.17710250805338,-16.85974099407052,1.1871412914986075,7,-0.5821609497070312,-1.7464790344238281,-2.669015884399414,-2.2300491333007812,-4.009391784667969,1,-0.0061831230027920014,-1.2500177742568295,62.4600944519043,2.030285123356478,62.44131469726562,1.9285279011055976,62.469482421875,-0.0061831230027920014
10194,2013-07-17,62.140846252441406,62.44131469726562,62.01877975463867,62.30046844482422,1280450.0,-0.0019605009211884905,-1.0930254530337322,-16.995938261575954,84.27844307928783,76.91034583057049,-0.2911889312937177,-1.523663519815969,-1.7555419928829394,-2.4338423038235604,11.756950299545437,0.422534942626946,1.184376500079381,1.1849775314331055,-1.2537857090948776,3.6237407719610886,-0.03440408883088253,2.4043591516970935,-0.9770701002730462,18.30993974697161,-57.82982475165899,1.2193816202639913,7,-0.4600944519042969,-1.6244125366210938,-2.6901416778564453,-2.107982635498047,-3.530517578125,2,-0.011483838095501131,-1.4877923107411812,62.26291275024414,-1.2500177742568295,62.4600944519043,2.030285123356478,62.44131469726562,-0.011483838095501131
10195,2013-07-18,62.57276916503906,62.72300338745117,62.17840576171875,62.2347412109375,862224.0,0.006950708570060415,-1.4166807732674274,-2.1176751744575086,82.26753352583748,79.54669471834987,-0.5481844383397103,-1.8453520662198741,-2.149624963843209,-2.780765157687725,12.84754248508439,0.5821571350097656,1.2029455671421942,1.4868535995483398,-1.0077188188420294,3.981426017938709,0.23956739035315877,2.734139808743521,-1.2263924279863758,78.66668833420003,3.2664233370472147,1.2472862091951835,7,-0.6103286743164062,-1.8544597625732422,-3.3849754333496094,-2.539905548095703,-3.6713600158691406,3,-0.032713071621444545,-1.0930254530337322,62.140846252441406,-1.4877923107411812,62.26291275024414,-1.2500177742568295,62.4600944519043,-0.032713071621444545
10196,2013-07-19,63.21126937866211,63.23004531860352,62.610328674316406,62.81690216064453,1536582.0,0.010204122690158801,1.8695959372929392,1.1666704283844174,89.3130386510735,83.00192248975054,-1.0004358377041243,-2.247828154976318,-2.7517721079533146,-3.343482743273377,13.170720322060534,0.6572761535644602,1.2077657855592676,1.9023490905761733,-0.5094738810340473,4.314172062186394,0.696437604771063,3.1082605763812836,-1.672164910553633,98.44989071760995,21.14336706510504,1.2059114858051097,7,-0.7840404510498047,-2.239439010620117,-4.03756046295166,-3.17840576171875,-5.276996612548828,4,-0.06491384817133872,-1.4166807732674274,62.57276916503906,-1.0930254530337322,62.140846252441406,-1.4877923107411812,62.26291275024414,-0.06491384817133872
10197,2013-07-22,63.34272384643555,63.83098602294922,62.96713638305664,63.10798263549805,1653839.0,0.002079604935410595,-2.3454424582656226,0.5952351012274982,87.68335573156435,86.31268788558992,-0.980327227563528,-2.179699492260923,-2.835212765866544,-3.4057168354080147,13.691259462852774,0.8638496398925781,1.3142095807483187,1.8361509323120089,-0.5612923041827571,4.233594168806775,0.6374293140646259,3.034872550559392,-1.5330688422478644,73.05703081090981,-3.6120054162284845,1.1987216182473828,7,-0.6150245666503906,-2.0563392639160156,-4.004695892333984,-3.3098602294921875,-5.474178314208984,0,-0.0690779808267612,1.8695959372929392,63.21126937866211,-1.4166807732674274,62.57276916503906,-1.0930254530337322,62.140846252441406,-0.0690779808267612
10198,2013-07-23,63.12676239013672,63.530517578125,62.920188903808594,63.40845108032226,1229543.0,-0.003409412213191132,1.3214283123308739,-1.1999967498699646,80.9942350617061,87.57172027312616,-0.6387003052429563,-1.76040573457054,-2.5842596657336188,-3.121237968991025,14.695551348957848,0.6103286743164062,1.3928136873357033,1.4338043212890597,-0.8507132996190663,3.7183219421971856,0.29154551083500024,2.576063131743119,-0.9532678025719576,61.1399847176877,-14.24699257781743,1.142258810454062,7,-0.20187950134277344,-1.8403778076171875,-3.488265037536621,-3.0938987731933594,-5.774650573730469,1,-0.06871937676747741,-2.3454424582656226,63.34272384643555,1.8695959372929392,63.21126937866211,-1.4166807732674274,62.57276916503906,-0.06871937676747741
10199,2013-07-24,62.78873062133789,63.24882507324219,62.61971664428711,63.14553833007813,847953.0,-0.005354809212449685,1.2333313020103327,1.2666738891974083,74.2627045078033,85.48495730870567,-0.18795454050678018,-1.2116116869849236,-2.2183779300181783,-2.717158262579993,15.615025013506411,0.6291084289550781,1.448356527952157,0.9225332260131864,-1.1180343725113104,2.9631008245376833,-0.09775057324905845,1.9428170252754313,-0.31688757540392487,36.93163194171933,-37.34680338894225,1.0202837992622482,7,0.1361522674560547,-1.5023460388183594,-3.147886276245117,-2.7558670043945312,-5.8967132568359375,2,-0.07222967578549022,1.3214283123308739,63.12676239013672,-2.3454424582656226,63.34272384643555,1.8695959372929392,63.21126937866211,-0.07222967578549022
10200,2013-07-25,62.88262939453125,63.0704231262207,62.54460144042969,62.67605590820313,1195037.0,0.0014954717552682073,-1.2400058502340094,-0.5789490565028819,72.9577461565046,83.46477608067804,-0.2425969953709597,-1.1071401072551623,-2.308793997124596,-2.7508390870728903,16.611394138796065,0.5258216857910156,1.5032180984378343,0.8544601440429673,-0.9429231158342617,2.6518434039201964,-0.04423148589564363,1.7531517739815783,0.9483566284179688,26.277363604552544,-44.069852134336486,0.8986916299386134,7,0.04225349426269531,-1.5962448120117188,-3.2417850494384766,-2.8497657775878906,-5.877933502197273,3,-0.06794087272353144,1.2333313020103327,62.78873062133789,1.3214283123308739,63.12676239013672,-2.3454424582656226,63.34272384643555,-0.06794087272353144
10201,2013-07-26,62.89201736450195,62.99530410766602,62.16901397705078,62.56338119506836,1125705.0,0.00014929353401882395,2.0877250502486935,1.590892303146753,69.7160499206692,81.08191967020468,-0.20263914265711236,-0.977318987134602,-2.333285901907729,-2.704890475885122,17.96113914434146,0.8262901306152415,1.4969939370329541,0.7436603546142564,-0.9378993277941277,2.4252200370226404,-0.09711948658993208,1.5844401958184449,0.9132409667968773,43.50274056867948,-23.472928524414435,0.8407798412041915,7,0.03286552429199219,-1.6056327819824219,-3.08685302734375,-2.8591537475585938,-5.849761962890625,4,-0.06345174447503799,-1.2400058502340094,62.88262939453125,1.2333313020103327,62.78873062133789,1.3214283123308739,63.12676239013672,-0.06345174447503799
10202,2013-07-29,62.80751037597656,63.1643180847168,62.45070266723633,62.67605590820313,1100571.0,-0.001343683857930933,-1.4516086757093245,0.3999999999999784,65.79802663617684,78.58568147451369,-0.07115093804454631,-0.7337183268714114,-2.262754679186088,-2.564976522315675,19.262132184783958,0.7136154174804688,1.341493983050114,0.5342708587646499,-0.9292363937965575,1.9977781113258573,-0.1974827675159574,1.266024485045257,0.9322981811523476,46.89641646353422,-18.83355423479857,0.7317536262806043,7,0.11737251281738281,-1.478872299194336,-3.0023460388183594,-2.774646759033203,-5.727699279785156,0,-0.07759004585106533,2.0877250502486935,62.89201736450195,-1.2400058502340094,62.88262939453125,1.2333313020103327,62.78873062133789,-0.07759004585106533
10203,2013-07-30,62.39436721801758,63.3145523071289,62.38497543334961,62.96713638305664,1817955.0,-0.006577926039192383,-2.14283687577381,-4.357167730702499,56.93645351431329,75.54768263396095,0.40521241141333775,-0.21629992902248318,-1.8638328346514754,-2.0990159215522652,20.369419110517395,0.9295768737792898,1.2150938037483172,0.04788818359374858,-1.272061265584945,1.3678376327724422,-0.6120865409955982,0.7078629081830954,1.2826095559082091,19.672256706716162,-43.41799351334222,0.6599747245893477,7,0.6056327819824219,-1.0563392639160156,-2.589202880859375,-2.3615036010742188,-5.6619720458984375,1,-0.07253574140718422,-1.4516086757093245,62.80751037597656,2.0877250502486935,62.89201736450195,-1.2400058502340094,62.88262939453125,-0.07253574140718422
10204,2013-07-31,62.197181701660156,62.75117492675781,62.08450698852539,62.57276916503906,2353650.0,-0.0031603095784018542,-1.218761902343651,0.6557396701920771,45.33761805854923,71.44435869315116,0.6830606112110686,0.06793410127723831,-1.6598423825278417,-1.8503729908206665,21.22277494432136,0.6666679382324219,1.0774281765111056,-0.20234889984131144,-1.3967984249495657,0.9921006252669429,-0.7995736623954386,0.3948758627128157,1.4194765603906276,9.16020828099953,-48.529640209957265,0.5972247625541288,7,0.7605648040771484,-0.7042236328125,-2.408450126647949,-2.164318084716797,-5.643192291259766,2,-0.07789854383586292,-2.14283687577381,62.39436721801758,-1.4516086757093245,62.80751037597656,2.0877250502486935,62.89201736450195,-0.07789854383586292
10205,2013-08-01,61.42723083496094,62.07511520385742,61.079811096191406,61.91549301147461,4227624.0,-0.012379192201865785,1.465129462450929,1.2999959373539987,36.15385576959149,65.53778281743094,1.4230805105596644,0.9112266918512262,-0.9085417997748237,-1.0345687254309865,21.637204638056843,1.11737060546875,0.9382998535168525,-0.9892011642456069,-2.113063478231844,0.13466114974063004,-1.5511323212387254,-0.4272700072524884,2.097498350678322,15.54630742339001,-37.267327469262376,0.5619311569931175,8,1.028167724609375,0.2676048278808594,-1.7136163711547852,-1.3943672180175781,-4.845069885253906,3,-0.07383066774805347,-1.218761902343651,62.197181701660156,-2.14283687577381,62.39436721801758,-1.4516086757093245,62.80751037597656,-0.07383066774805347
10206,2013-08-02,61.24882507324219,61.55868530273438,60.33802795410156,61.5399055480957,3031736.0,-0.002904343225207051,6.428538264210236,0.5961560998476503,34.152318455913246,59.589889786803035,1.4458896938326404,1.1399431998757166,-0.7412548143418292,-0.81238070782954,22.227796613485925,1.2206573486328196,0.8266271484251035,-1.162442588806151,-2.307644106652731,-0.017241070959570948,-1.7350433477294445,-0.5898418298828574,2.0803106652412424,30.599350487903106,-18.150050810024513,0.5726007589232917,8,0.6854476928710938,0.7183113098144531,-1.5281686782836914,-1.2159614562988281,-5.417839050292969,4,-0.06929323421033828,1.465129462450929,61.42723083496094,-1.218761902343651,62.197181701660156,-2.14283687577381,62.39436721801758,-0.06929323421033828
10207,2013-08-05,61.20187759399414,61.45539855957031,60.90140914916992,61.24882507324219,1474280.0,-0.0007665041605598999,1.4081551433948811,0.16128694056745954,35.54985006639471,54.54051367621288,1.2932179133163828,1.2081599989765337,-0.6937899596476029,-0.7255274908529259,22.38974863464913,0.5539894104003906,0.7012184637178365,-1.1835683822631822,-2.4146279682113914,0.04749120368502702,-1.7990981752372832,-0.5680385892890811,1.8281473660511054,29.022092126139725,-17.52658027544566,0.6155297929741034,8,0.6244125366210938,0.7746486663818359,-1.4812211990356445,-1.1690139770507812,-4.788730621337891,0,-0.06796559772197253,6.428538264210236,61.24882507324219,1.465129462450929,61.42723083496094,-1.218761902343651,62.197181701660156,-0.06796559772197253
10208,2013-08-06,61.78403854370117,61.87793350219727,61.01408386230469,61.258216857910156,2427987.0,0.00951214198964645,1.4210638855181494,-11.200211261883481,45.68181881136102,51.36485970994151,0.5593871479438519,0.6504751282935359,-1.2613933086252302,-1.2674406839788688,21.879993995053862,0.8638496398925852,0.4801235564997697,-0.5957736968994141,-1.837237861682091,0.6456904678832629,-1.216505779290756,0.02495838549192797,0.9767867157497037,59.92219313554392,9.39662066222435,0.6207320823913388,8,0.0422515869140625,0.1924877166748047,-2.1760568618774414,-1.7511749267578125,-5.333335876464844,1,-0.07613985033015225,1.4081551433948811,61.20187759399414,6.428538264210236,61.24882507324219,1.465129462450929,61.42723083496094,-0.07613985033015225
10209,2013-08-07,61.530517578125,61.7558708190918,61.24882507324219,61.671363830566406,1985906.0,-0.004103340790790999,2.2727384645688677,-0.2678593451875712,36.81714225057177,47.34923705372675,0.6880132466753466,0.9185521009433657,-1.0041335207834123,-0.974287751536778,21.550282721458363,0.5352134704589844,0.25717431360599363,-0.8286375045776353,-2.1136439120535186,0.45636890289824805,-1.4711407083155805,-0.18613430083969007,0.9880279507909435,68.6488041513768,20.7871956070162,0.6425032037379423,8,0.2957725524902344,0.5539894104003906,-1.8474187850952148,-1.4976539611816406,-4.591548919677727,2,-0.07797955542814516,1.4210638855181494,61.78403854370117,1.4081551433948811,61.20187759399414,6.428538264210236,61.24882507324219,-0.07797955542814516
10210,2013-08-08,61.65258026123047,61.84037780761719,61.43661880493164,61.671363830566406,1339238.0,0.0019837746846593785,1.2631500171057133,0.13336222306483939,27.32234492817649,42.63882538789422,0.41696752711560947,0.7717175907439753,-1.0873617687630315,-1.0568057642147366,20.670512904108886,0.4037590026855469,0.0633932391002503,-0.6657297134399442,-1.9873799075472292,0.6559204806673407,-1.3265548104935903,-0.004904616386298244,0.6479135102040345,85.36577511227998,42.08964631239385,0.6608250970536426,8,0.17370986938476562,0.4319267272949219,-1.8990602493286133,-1.6197166442871094,-4.3943634033203125,3,-0.0826987423596327,2.2727384645688677,61.530517578125,1.4210638855181494,61.78403854370117,1.4081551433948811,61.20187759399414,-0.0826987423596327
10211,2013-08-09,61.671363830566406,61.802818298339844,61.50234603881836,61.69013977050781,1593666.0,0.0003046680164293658,1.4615456733022907,0.9995938261575954,24.85881152644221,38.09002370903483,0.2311311665381055,0.7297060666315929,-1.0463135780476094,-1.0383825426997646,19.97085294872652,0.3004722595214844,-0.1000484787986835,-0.6084486007690444,-1.9595397234708258,0.742642521932737,-1.2839941621199387,0.06709696058184988,0.4328833591348058,78.84643931403514,37.71240714765411,0.6755455613508915,8,0.15492630004882812,0.4131431579589844,-1.8967170715332031,-1.6385002136230469,-4.7323951721191335,4,-0.08252132861600503,1.2631500171057133,61.65258026123047,2.2727384645688677,61.530517578125,1.4210638855181494,61.78403854370117,-0.08252132861600503
10212,2013-08-12,61.71831130981445,61.7746467590332,61.47417831420898,61.59624481201172,1458198.0,0.0007612524895188599,1.5600390021939339,-6.501219016659895,27.678596258737414,34.83915068063751,0.015011367847627355,0.6580766076487095,-1.0044068658691714,-1.0591667657428516,19.23001829629226,0.30046844482422586,-0.271577886107238,-0.5244119644165011,-1.8952468306503647,0.8464229018173626,-1.2098293975334329,0.16100546870043075,0.2093139563267954,81.52199352624982,41.145657549076006,0.6854174331169309,8,-0.17370986938476562,0.3661956787109375,-1.938969612121582,-1.6854476928710938,-4.244132995605476,0,-0.09539025229177056,1.4615456733022907,61.671363830566406,1.2631500171057133,61.65258026123047,2.2727384645688677,61.530517578125,-0.09539025229177056
10213,2013-08-13,61.87793350219727,62.197181701660156,61.5399055480957,61.82159423828125,1869927.0,0.002586302006572172,-1.1212151057215844,0.4615456733023489,34.700324756048644,33.65722920258189,-0.2520796755608288,0.4934324721237786,-1.089044757348013,-1.1830360190561606,18.70598627475159,0.6572761535644531,-0.43114155720893166,-0.3455408096313377,-1.7259600904494832,1.0348784711868078,-1.0357504500404104,0.344668830777735,-1.5399055480957102,66.33669340241259,24.47022958024713,0.690209640409073,8,-0.6103286743164134,0.2065734863281179,-1.8051633834838938,-1.920186996459968,-4.525821685791023,1,-0.08831559524118515,1.5600390021939339,61.71831130981445,1.4615456733022907,61.671363830566406,1.2631500171057133,61.65258026123047,-0.08831559524118515
10214,2013-08-14,61.42723083496094,61.92488479614258,61.42723083496094,61.91549301147461,2234796.0,-0.007283738187868427,-1.0384702527442478,-8.666463538491696,28.168988294965132,32.77002170540118,0.08707684268861726,0.9359166159741577,-0.5797625589886053,-0.7093330819699162,18.16605726696523,0.4976539611816406,-0.5927275370988596,-0.7605627059936495,-2.186127158309901,0.6650017463226021,-1.4733449321517753,-0.04778047983552369,-1.052019805908202,0.0,-42.027461892710875,0.7127822261581263,8,-0.15962600708007812,0.6572761535644531,-0.9906110763549805,-1.5539913177490234,-4.553993225097656,2,-0.08101501728273008,-1.1212151057215844,61.87793350219727,1.5600390021939339,61.71831130981445,1.4615456733022907,61.671363830566406,-0.08101501728273008
10215,2013-08-15,60.52582168579102,61.09859085083008,60.2347412109375,61.079811096191406,2124036.0,-0.014674422677326437,1.9206363536702542,1.134614633384102,22.000000000000128,31.419764099188612,0.94673355449018,1.7666898575109897,0.40910006606593896,0.21051794835218374,17.702780195077565,1.1924896240234375,-0.7304708315512016,-1.559624481201162,-3.15287049277881,0.033621530376485964,-2.356247486989986,-0.763001475412338,1.6713600158691335,14.83257587833067,-25.89258927810269,0.7966230057888232,8,0.6901397705078054,1.5070419311523366,0.14319229125975852,-0.6525821685791087,-3.9624404907226634,3,-0.05926153379567911,-1.0384702527442478,61.42723083496094,-1.1212151057215844,61.87793350219727,1.5600390021939339,61.71831130981445,-0.05926153379567911
10216,2013-08-16,59.10798263549805,60.3286361694336,59.00469589233398,60.18779373168945,3456884.0,-0.02342535814967428,-1.0583895284356108,1.9491547598554217,16.722974248117154,29.327889008268883,2.267399549440846,3.015990598313195,1.8921527111917555,1.6291461309081683,17.123733575915768,1.5211257934570455,-0.8574029312554785,-2.772299194335936,-4.762460210106951,-0.7821381785649208,-3.76737970222144,-1.777218686450432,3.049950256347657,3.2353078238386836,-35.19281489232198,0.995080507885506,8,1.4929561614990234,2.3098583221435547,1.6877927780151367,0.8873233795166016,-2.807514190673828,4,-0.03129468635386978,1.9206363536702542,60.52582168579102,-1.0384702527442478,61.42723083496094,-1.1212151057215844,61.87793350219727,-0.03129468635386978
10217,2013-08-19,58.96713638305664,59.3051643371582,58.86384963989258,59.079811096191406,1575455.0,-0.002382863467189633,-1.7647122082949969,0.10434668946464783,17.584359580139704,26.205949093688737,2.299754999565856,2.9641969931092547,2.057055531336232,1.7609749825330567,16.037418621222464,0.441314697265625,-0.8959596829492611,-2.6943660736084,-4.95170081249028,-0.43703133472651956,-3.82303344304934,-1.5656987041674597,3.064667028808593,3.0986034769452964,-36.144578999896154,1.1286673694409388,8,1.5633792877197266,2.380281448364258,1.828639030456543,1.0281696319580078,-2.7417831420898438,0,-0.0343948824551048,-1.0583895284356108,59.10798263549805,1.9206363536702542,60.52582168579102,-1.0384702527442478,61.42723083496094,-0.0343948824551048
10218,2013-08-20,58.78873062133789,59.43661880493164,58.77934265136719,59.00469589233398,2099328.0,-0.003025511711469364,-4.600006500260011,1.9167146291091897,17.647050303757638,24.075938877376057,2.244642177483051,2.9523113536535703,2.2676272425497217,1.931783087485357,14.901136805406951,0.6572761535644531,-0.9207670183160346,-2.655870246887204,-5.142415766481982,-0.16932472729242676,-3.8991430066845894,-1.412597487089819,3.0529955642089845,0.29845316128719296,-40.98406386917265,1.2432727597973874,8,1.6995315551757812,2.5164337158203125,2.291083335876465,1.2065753936767578,-2.5915489196777344,1,-0.02236061730259209,-1.7647122082949969,58.96713638305664,-1.0583895284356108,59.10798263549805,1.9206363536702542,60.52582168579102,-0.02236061730259209
10219,2013-08-21,58.25352096557617,58.85446166992188,58.140846252441406,58.85446166992188,2050764.0,-0.009103949857482752,1.3749944456081893,2.782580280496115,18.47013836516132,23.092360370374372,2.5324384985872967,3.299500703764437,2.8315657664239637,2.463702092092511,14.394741740369199,0.7136154174804759,-0.9726765347386817,-2.9643194198608427,-5.74457748325716,-0.18406135646452526,-4.354448451559001,-1.574190388162684,3.343214537236328,3.8094808184638005,-39.04604158098998,1.3901290316981605,8,1.9154930114746094,2.7323951721191406,2.845071792602539,1.7417850494384766,-2.835681915283203,2,-0.015473899847231465,-4.600006500260011,58.78873062133789,-1.7647122082949969,58.96713638305664,-1.0583895284356108,59.10798263549805,-0.015473899847231465
10220,2013-08-22,58.610328674316406,58.73239517211914,58.15023422241211,58.29108047485352,1473321.0,0.006125083991937341,1.0666680208820005,-0.5312474211752277,24.684686794983165,23.073013177990035,1.8983350777711294,2.7470548827753305,2.5130686285802923,2.1002478016615598,13.987756884490443,0.5821609497070312,-1.1168280085373539,-2.3938966751098647,-5.289689739004054,0.5018963887843242,-3.841793207056959,-0.9460001431627703,2.6408179034589807,21.459209507668415,-21.998734339010507,1.4478965319470947,8,1.558685302734375,2.3755874633789062,2.4882640838623047,1.3849773406982422,-3.464790344238274,3,-0.02963796831964083,1.3749944456081893,58.25352096557617,-4.600006500260011,58.78873062133789,-1.7647122082949969,58.96713638305664,-0.02963796831964083
10221,2013-08-23,58.90140914916992,59.03286361694336,58.64788818359375,58.80751037597656,1172459.0,0.004966368239819552,1.157887421820709,0.2941246758833365,28.9156702328509,23.210465841780422,1.310867703146954,2.257418112098314,2.2223952012308317,1.817039524736515,14.008424863021085,0.4225349426269531,-1.2083372007436566,-1.9032857894897433,-4.801325510285686,0.9947539313061995,-3.352305649887718,-0.45426592909176833,2.03870739607207,58.69570977305044,12.857703130881866,1.4490198603979718,8,1.2676048278808594,2.0845069885253906,2.4389657974243164,1.1126747131347656,-3.737091064453125,4,-0.039693922231646805,1.0666680208820005,58.610328674316406,1.3749944456081893,58.25352096557617,-4.600006500260011,58.78873062133789,-0.039693922231646805
10222,2013-08-26,57.93427276611328,58.93896865844727,57.90610122680664,58.93896865844727,1591217.0,-0.016419579718497612,1.0560797342192543,-10.69977655900881,17.041787201857147,21.248406113536923,1.8827851022595112,2.994261773257122,3.1784061663251038,2.777808442749482,14.056161721246346,1.032867431640632,-1.3167995287348049,-2.62676029205322,-5.6332145454119456,0.3796939613055059,-4.129987418732583,-1.123533165373857,2.7259167498486505,1.840654410591801,-40.471906319430026,1.5032271266793646,8,1.9812202453613281,2.9342708587646484,3.765256881713867,2.333332061767578,-2.6384963989257812,0,-0.028200998187806747,1.157887421820709,58.90140914916992,1.0666680208820005,58.610328674316406,1.3749944456081893,58.25352096557617,-0.028200998187806747
10223,2013-08-27,57.86854553222656,58.17840576171875,57.50234603881836,57.58685302734375,1620824.0,-0.0011345138334966087,-2.0,-0.28037588989083806,17.607960642196346,20.074958596562613,1.4750926921525433,2.849643682848736,3.2186958445246177,2.842268608899367,14.045688460218894,0.6760597229003906,-1.4413628364354665,-2.466196441650389,-5.571314997990136,0.6389221146893576,-4.018755719820263,-0.9136371634805158,2.461153389036731,23.92651339926623,-14.432795959118078,1.552559278169875,8,1.4319229125976562,2.647886276245117,4.138496398925781,2.6995296478271484,-2.5727691650390625,1,-0.028395258186412975,1.0560797342192543,57.93427276611328,1.157887421820709,58.90140914916992,1.0666680208820005,58.610328674316406,-0.028395258186412975
10224,2013-08-28,57.35211181640625,57.859153747558594,57.34272384643555,57.7558708190918,1686002.0,-0.008924256019752774,-1.4444364194465762,-1.4333324305292239,14.44101964960278,19.235071890962903,1.5116462771952186,3.145771093028017,3.695901735442092,3.3494718331395887,14.581846849441124,0.5258216857910156,-1.6220919728013499,-2.7403766632080107,-5.986492779410327,0.5057394529943053,-4.363434721309169,-1.1173186051068527,2.58175770131475,0.5554552430822011,-30.541837316830318,1.6230580581011564,8,1.4835681915283203,2.9765262603759766,4.753521919250488,3.215963363647461,-1.6150245666503906,2,-0.020137534227915088,-2.0,57.86854553222656,1.0560797342192543,57.93427276611328,1.157887421820709,58.90140914916992,-0.020137534227915088
10225,2013-08-29,56.89201736450195,57.23943710327149,56.6009407043457,57.05164337158203,1501970.0,-0.008022275681445423,1.3859504073326645,0.39534971608892416,13.169286813310293,18.84021773153992,1.5668495810216,3.4242404083577895,4.14239699562232,3.79906589166427,16.704946729256605,0.7511711120605469,-1.8870479433746468,-2.973710441589354,-6.452521547692768,0.5051006645140603,-4.713115994641058,-1.2343048885376504,2.6272688458133757,11.968992053507845,-12.547688147582358,1.7394055530517059,8,1.1267623901367188,3.0657291412353516,5.213616371154785,3.676057815551758,-1.0046920776367259,3,-0.025911865715080196,-1.4444364194465762,57.35211181640625,-2.0,57.86854553222656,1.0560797342192543,57.93427276611328,-0.025911865715080196
10226,2013-08-30,57.00469589233398,57.18309783935547,56.78873062133789,56.93896865844727,1327203.0,0.0019805683301772348,-1.1538157044938435,-0.41175767714174394,14.040125953820791,18.446413995282267,1.2565878591942905,3.1381965605755227,4.056499679824626,3.6651911450486168,18.08499988314811,0.3943672180175781,-2.1145684634058526,-2.6488254547119183,-6.286552212127468,0.9889013027036313,-4.467688833419693,-0.8299620760041435,1.9892881269068212,17.269048784466932,-0.035320732058991666,1.8188633787077757,8,1.0140838623046946,2.9530506134033274,5.100937843322761,3.5633792877197337,-1.042255401611321,4,-0.03261411245430157,1.3859504073326645,56.89201736450195,-1.4444364194465762,57.35211181640625,-2.0,57.86854553222656,-0.03261411245430157
10227,2013-09-03,57.04225540161133,57.61502456665039,56.71361541748047,57.50234603881836,1733714.0,0.0006588844776629355,1.630132564584887,-7.0000000000015135,12.408812804995208,17.864387606530883,1.0250664130717624,2.922888436247078,4.026126201407166,3.6115361189824853,19.284194302782936,0.9014091491699219,-2.2444007794039322,-2.403284835815427,-6.142499381787282,1.335929710156428,-4.272892108801351,-0.533677562829503,1.5209808209483526,27.97619479448543,16.177033463331252,1.869607272985927,9,0.7746467590332031,2.9154911041259766,5.06337833404541,3.525819778442383,-1.070423126220696,1,-0.03292186298863431,-1.1538157044938435,57.00469589233398,1.3859504073326645,56.89201736450195,-1.4444364194465762,57.35211181640625,-0.03292186298863431
10228,2013-09-04,57.079811096191406,57.10798263549805,56.76056289672852,57.01408386230469,1605062.0,0.0006583837598226339,4.6921249999998835,-0.14285714285714285,13.884564973241012,17.354879451873067,0.8041754577357096,2.650738427547708,3.9960384498934545,3.5516429672587364,21.112524839969343,0.34741973876952414,-2.1996180983455815,-2.1305177688598604,-5.842087389899973,1.5810518521802521,-3.9863025793799167,-0.27473295833980416,1.130211933089761,38.05956347606213,23.744751702835952,1.8557848105200578,9,0.737091064453125,2.8779354095458984,5.04694938659668,3.4882640838623047,-0.12206649780273438,2,-0.03125509168202112,1.630132564584887,57.04225540161133,-1.1538157044938435,57.00469589233398,1.3859504073326645,56.89201736450195,-0.03125509168202112
10229,2013-09-05,56.73239517211914,57.09859085083008,56.64788818359375,56.95774459838867,1550214.0,-0.006086493935426596,-1.2857225769007545,-3.428554846198491,15.29211301151362,16.311260142598673,1.0204384203567685,2.7618623707234207,4.349460844464673,3.8894671054756316,23.07013641861092,0.4507026672363281,-2.1774413385850835,-2.238027572631836,-5.938399923378952,1.4623447781152805,-4.088213748005394,-0.3878413972582777,1.1879930386736461,12.962879369235166,-1.233297270048288,1.8501861753735578,9,1.0845069885253906,2.943662643432617,5.436618804931641,3.8356800079345703,0.3192481994628906,3,-0.025322724354808535,4.6921249999998835,57.079811096191406,1.630132564584887,57.04225540161133,-1.1538157044938435,57.00469589233398,-0.025322724354808535
10230,2013-09-06,56.55398941040039,57.079811096191406,56.469482421875,56.88262939453125,1378217.0,-0.003144689399724565,-1.452823535724415,1.4583573145546265,19.777782191518625,15.295939249117314,0.9794799680256787,2.67590453065489,4.521631928288812,4.038555442814683,25.297892158181046,0.6103286743164062,-2.156136068327065,-2.161503791809082,-5.785575025867615,1.4625674422494512,-3.9735394088383487,-0.3494681747798154,1.1288982492319235,7.377030073560508,-7.8666569429303195,1.8120356170292684,9,1.1502361297607422,2.7793426513671875,5.67136287689209,4.01408576965332,0.056339263916015625,4,-0.014444642529396923,-1.2857225769007545,56.73239517211914,4.6921249999998835,57.079811096191406,1.630132564584887,57.04225540161133,-0.014444642529396923
10231,2013-09-09,56.58216094970703,56.80751037597656,56.40375518798828,56.71361541748047,1958961.0,0.0004981353145965262,1.5294426919032598,0.399995356989472,21.00462381100347,15.736254427911351,0.6567948748592656,2.3683397690407375,4.460181224999431,3.9860301424525915,27.664153086490973,0.40375518798828125,-2.115479314374646,-1.8788721084594755,-5.340083472316046,1.5823392553970947,-3.609477790387764,-0.14826642653118682,0.8580456623738186,14.728826210054576,-1.9664020385109229,1.7306056819282858,9,0.7089195251464844,2.7183074951171875,5.492956161499023,3.9859142303466797,-0.2535247802734304,0,-0.012280118878093216,-1.452823535724415,56.55398941040039,-1.2857225769007545,56.73239517211914,4.6921249999998835,57.079811096191406,-0.012280118878093216
10232,2013-09-10,55.83098602294922,56.920188903808594,55.71831130981445,56.80751037597656,2793389.0,-0.013275826058066098,-1.0000063479166137,7.428612884503773,18.4369308527571,15.828362229084767,1.20495707956227,2.79936103877597,5.174413433118417,4.703738192289563,30.294590234234875,1.2018775939941406,-2.162046417710755,-2.3356807708740206,-5.627750359805816,0.9563888180577749,-3.9817155653399183,-0.6896459764081229,1.4019303043131188,8.108011660911242,-10.220891123374646,1.6460347944658993,9,0.9577465057373047,3.126760482788086,6.119718551635742,4.737089157104492,1.1361503601074219,1,0.0023545073647706083,1.5294426919032598,56.58216094970703,-1.452823535724415,56.55398941040039,-1.2857225769007545,56.73239517211914,0.0023545073647706083
10233,2013-09-11,56.41314697265625,56.51643371582031,55.84037780761719,55.84976577758789,3013844.0,0.010427201652281948,-1.3225891002496577,-0.5769248798781202,30.555607055138324,17.618871940810937,0.4410144349882188,1.8833612699873257,4.541334470758315,4.073164719091309,32.94145018759475,0.6854476928710938,-2.252661821637453,-1.4802804946899428,-4.3562175754424075,1.3956565860625219,-2.918249035066175,-0.04231195431371049,0.5168483511165078,50.34021313758872,28.92821534598409,1.4379685403762317,9,0.2535209655761719,2.5445995330810547,5.4882612228393555,4.154928207397461,0.8262901306152415,2,-0.007822905137334857,-1.0000063479166137,55.83098602294922,1.5294426919032598,56.58216094970703,-1.452823535724415,56.55398941040039,-0.007822905137334857
10234,2013-09-12,56.45070266723633,56.59154891967773,56.18779373168945,56.39436721801758,1519329.0,0.0006657259272964122,1.3888863810771135,0.09999526024633176,25.531925928423064,18.9924985091568,0.2929544452607331,1.53242888653363,4.4455878451052655,3.9855740563977378,35.850409505694856,0.40375518798827414,-2.185100787337042,-1.1938983917236357,-3.6062662573956175,1.2184694739483461,-2.4000823245596266,0.012285541112355247,0.4694862365722656,53.792983645691194,31.04908599900321,1.2061839328359911,9,0.21596527099609375,2.5070438385009766,5.450705528259277,4.117372512817383,1.2488288879394531,3,0.008982030465435331,-1.3225891002496577,56.41314697265625,-1.0000063479166137,55.83098602294922,1.5294426919032598,56.58216094970703,0.008982030465435331
10235,2013-09-13,56.93896865844727,56.98591613769531,56.45070266723633,56.610328674316406,1218360.0,0.00864942273773206,1.533345370830136,5.833626760563506,28.716948597187525,20.623256580641993,-0.21003895258223082,0.8028282741838666,3.9051183344889537,3.444806750769125,37.50048967182008,0.5352134704589844,-2.1169376418289048,-0.5262897491454979,-2.5365750375660596,1.483995539275064,-1.5314323933557787,0.478852895064783,-1.2206573486328196,96.2963631712791,74.87389224384376,1.0051426442102809,9,-0.27230072021485086,2.018777847290032,5.01642990112304,3.629106521606438,0.3849754333496094,4,0.001978868177445303,1.3888863810771135,56.45070266723633,-1.3225891002496577,56.41314697265625,-1.0000063479166137,55.83098602294922,0.001978868177445303
10236,2013-09-16,57.258216857910156,57.59624481201172,57.12676239013672,57.35211181640625,1393659.0,0.005606848999635261,-1.631599204567323,-0.28570765284209665,41.469214388311904,23.852190089899402,-0.5470740005484203,0.35615510004800655,3.5278243465872805,3.0905726737273014,37.71854238725273,0.657276153564446,-1.9632050359205593,-0.11455326080321981,-1.970931433014222,1.7418249114077824,-1.0427423469087245,0.8136358253022848,-1.5145534515380845,82.00000406265426,55.70049063150526,0.9281890861055027,9,-0.6009387969970703,1.6995296478271484,4.697181701660156,3.3098583221435547,0.8544578552246165,0,-0.01131520014326548,1.533345370830136,56.93896865844727,1.3888863810771135,56.45070266723633,-1.3225891002496577,56.41314697265625,-0.01131520014326548
10237,2013-09-17,56.93896865844727,56.96713638305664,56.44131469726562,56.76056289672852,2365898.0,-0.005575587522313463,3.4800117004683506,-1.9000568781993987,38.97552549740278,26.640074592584043,-0.2726945413837356,0.5435346587291221,3.772314776851424,3.3670760967284536,38.059670751808525,0.8169021606445384,-1.7473191947280924,-0.332393074035636,-2.0374734899714895,1.3726873419002175,-1.1849332820035627,0.5201471339322907,-1.121201995849617,62.56686002302937,34.481411023005535,0.8525402079679251,9,-0.2816905975341868,2.018777847290032,5.01642990112304,3.629106521606438,1.5774650573730398,1,-0.01071906470021955,-1.631599204567323,57.258216857910156,1.533345370830136,56.93896865844727,1.3888863810771135,56.45070266723633,-0.01071906470021955
10238,2013-09-18,57.47417831420898,57.68075180053711,56.610328674316406,56.87323760986328,2389008.0,0.009399707588175765,1.111105677539244,3.3683929182346506,51.4412496745826,30.656645332925045,-0.8337589248348181,-0.10035261837402487,3.161273883704389,2.793299224806951,38.244388602799226,1.0704231262207031,-1.5225161283530682,0.2685441970825124,-1.2848558192068538,1.8219442133718786,-0.5081558110621742,1.045244205227199,-1.5852725256347568,86.16347701663341,52.34037818858309,0.7767000081446831,9,-0.774646759033196,1.4835681915283274,4.340375900268562,3.0938968658447337,0.8638496398925852,2,-0.008822082298947542,3.4800117004683506,56.93896865844727,-1.631599204567323,57.258216857910156,1.533345370830136,56.93896865844727,-0.008822082298947542
10239,2013-09-19,57.35211181640625,57.530517578125,56.82629013061523,57.43661880493164,2818949.0,-0.002123849376939213,4.172351960550883,-0.1406245040721643,55.903616344966906,34.670626905530405,-0.6867613406710333,-0.05194312525466671,3.2030137557767233,2.8789955433026364,37.92258732842158,0.7042274475097727,-1.2870588210238338,0.1915481567382784,-1.2842037192047258,1.6673000326812826,-0.5463277812332237,0.9294240947097805,-1.3556952671142568,73.48473889772907,35.37305551126534,0.7378759379715031,9,-0.6525802612304688,1.4694862365722656,4.323944091796875,3.215963363647461,1.2676048278808594,3,-0.001964613151394512,1.111105677539244,57.47417831420898,3.4800117004683506,56.93896865844727,-1.631599204567323,57.258216857910156,-0.001964613151394512
10240,2013-09-20,56.87323760986328,57.35211181640625,56.78873062133789,57.35211181640625,2339060.0,-0.008349722292283257,1.3529402392977201,5.6666817135376695,48.45811666608508,37.721015000539474,-0.1763885596833461,0.3057984120784454,3.577389217438359,3.3249424213920875,37.59712465532036,0.5633811950683594,-1.088869900047733,-0.20047149658203267,-1.5123300006494844,1.111387007485419,-0.856400748615755,0.45545775545168965,-0.7757609454965788,34.848312307062926,-5.65610853035534,0.6559292520337243,9,-0.1737060546875,1.5352134704589844,4.802818298339844,3.6948375701904297,2.7042274475097656,4,0.014528695394144364,4.172351960550883,57.35211181640625,1.111105677539244,57.47417831420898,3.4800117004683506,56.93896865844727,0.014528695394144364
10241,2013-09-23,56.56338119506836,56.86384963989258,56.35680770874024,56.7042236328125,1204515.0,-0.005448193699125414,1.2040775716974097,0.2941115554351809,44.72048435583799,40.641409834215125,0.14586283706603353,0.4548342680266799,3.7778998598766975,3.6061822421897602,37.89762567334351,0.5164299011230398,-0.8999946318102445,-0.3934265136718764,-1.400898481159004,0.6140454538152511,-0.8971624974154366,0.11030947007168379,-0.37090802253143096,15.602885923056967,-25.392150707218782,0.5037359837435633,9,0.19718360900878906,1.460092544555664,5.061031341552734,4.197181701660156,3.793426513671882,0,0.013446206373441294,1.3529402392977201,56.87323760986328,4.172351960550883,57.35211181640625,1.111105677539244,57.47417831420898,0.013446206373441294
10242,2013-09-24,56.30046844482422,56.507041931152344,56.02816772460938,56.47887420654297,1659483.0,-0.004648108806251217,3.0800182007279684,1.2667045854662657,41.81460214078398,41.892409288175756,0.5390634108889714,0.6209047491145299,3.925551875434124,3.8565002749412827,37.725772203557206,0.5352134704589773,-0.7747411218274536,-0.5746490478515653,-1.5108368774088703,0.3615387817057396,-1.0427429626302143,-0.10655513307291642,1.3802833557128906,16.477268792631474,-23.860943003130235,0.46809391477865187,9,0.5539913177490234,1.2769966125488281,4.708921432495117,4.460094451904297,3.5962448120117188,1,0.03218812060305609,1.2040775716974097,56.56338119506836,1.3529402392977201,56.87323760986328,4.172351960550883,57.35211181640625,0.03218812060305609
10243,2013-09-25,56.2253532409668,56.48826217651367,56.15962219238281,56.31924819946289,1894422.0,-0.0013341843493014371,-1.9166158846231973,0.5263000342114266,44.35147190312191,43.983469952031186,0.6534566210392612,0.597224184202787,3.8885138008502054,3.9148579181968017,37.25364869582819,0.3286399841308594,-0.6592104248197401,-0.5676046371459975,-1.4215017856097276,0.2862925113177326,-0.9945532113778626,-0.14065606291413246,1.422346878051755,13.125139653455886,-29.408679137111083,0.4269485742318634,9,0.6291065216064453,1.35211181640625,4.713613510131836,4.535209655761719,3.164318084716804,2,0.04074817396050068,3.0800182007279684,56.30046844482422,1.2040775716974097,56.56338119506836,1.3529402392977201,56.87323760986328,0.04074817396050068
10244,2013-09-26,56.197181701660156,56.42253494262695,55.99060821533203,56.2253532409668,1784621.0,-0.0005010469064712364,1.04445447569178,0.3000325018282278,45.88744702947352,45.891303111174075,0.7173179822759153,0.5633164015180512,3.8058275184452697,3.9292363442881566,36.701982224972724,0.4319267272949219,-0.4436837382503853,-0.538029670715332,-1.3889139863053188,0.31285464487465475,-0.9634718285103219,-0.11258751292034219,1.4181277694702104,15.172452438990222,-30.4944888572675,0.42544215779499206,9,0.6384983062744141,1.17840576171875,4.699531555175781,4.892021179199219,2.2910804748535156,3,0.038095260075616144,-1.9166158846231973,56.2253532409668,3.0800182007279684,56.30046844482422,1.2040775716974097,56.56338119506836,0.038095260075616144
10245,2013-09-27,55.41783905029297,56.08450698852539,55.01408386230469,56.05633926391602,2263125.0,-0.013868002411661196,2.0810828616447155,22.664725795531734,38.560861821866894,45.568152826013524,1.4060592210199871,1.292839154111995,4.449046373488599,4.683217374240428,35.93131200655452,1.1830978393554688,-0.3513397477931548,-1.2436634063720717,-2.273864326343677,-0.2134624864004664,-1.7587638663578744,-0.7285629463862691,2.132482370605466,21.827368247388666,-26.606587224620046,0.5151004599858019,9,0.9295787811279297,1.6056346893310547,5.159626007080078,5.568077087402344,3.4741783142089844,4,0.05777701997886209,1.04445447569178,56.197181701660156,-1.9166158846231973,56.2253532409668,3.0800182007279684,56.30046844482422,0.05777701997886209
10246,2013-09-30,55.14553833007813,55.46479034423828,55.01408386230469,55.20187759399414,1879725.0,-0.004913593255913784,-1.8235490924733238,0.08823687559370036,42.566173246067684,45.96711368697628,1.505477864392745,1.4953840764786932,4.558668641912199,4.923517957101659,35.118993811904495,0.45070648193359375,-0.24582198464308647,-1.4230062484741168,-2.641182914464096,-0.20482958248413752,-2.032094581469103,-0.8139179154791307,2.2526088373046775,8.8049671666203,-42.882200936537345,0.6090883329949897,9,1.2018795013427663,1.8779354095458913,5.431926727294915,5.84037780761718,4.093898773193359,0,0.08036782052552027,2.0810828616447155,55.41783905029297,1.04445447569178,56.197181701660156,-1.9166158846231973,56.2253532409668,0.08036782052552027
10247,2013-10-01,55.1643180847168,55.22065734863281,54.77934265136719,54.94835662841797,2318079.0,0.0003405489402652506,1.6857030098315748,-3.833231769246878,34.570730231325996,44.092611526614434,1.3505114258991284,1.4005049520324917,4.369836761841306,4.877170061074153,35.05897724235443,0.441314697265625,-0.188885904802909,-1.3103296279907255,-2.657443582004511,0.03678432602306003,-1.9838866049976147,-0.6367726509838363,2.090785284361324,22.527417335032805,-28.118534034337603,0.6735569770068927,10,0.9906120300292969,1.6948375701904297,5.41314697265625,5.821598052978516,4.319248199462891,1,0.09412768623459189,-1.8235490924733238,55.14553833007813,2.0810828616447155,55.41783905029297,1.04445447569178,56.197181701660156,0.09412768623459189
10248,2013-10-02,55.2957763671875,55.3145523071289,54.469482421875,55.00469589233398,1833717.0,0.0023830310431611768,4.142950005223687,1.347835302845669,36.054478170868734,41.887151729492416,0.9806796355915566,1.189525946439943,4.073309952607104,4.712931042656905,35.07760218379699,0.8450698852538991,-0.2387257804503662,-1.0896696090698228,-2.502712384679114,0.32337316653946857,-1.796190996874465,-0.38314822126518067,1.761266144473744,42.307820016758434,-7.612057538310246,0.7065213878046441,10,0.615020751953125,1.028167724609375,5.0962419509887695,5.57276725769043,2.9953041076660227,2,0.08320593708814683,1.6857030098315748,55.1643180847168,-1.8235490924733238,55.14553833007813,2.0810828616447155,55.41783905029297,0.08320593708814683
10249,2013-10-03,55.2957763671875,55.56807327270508,54.98591613769531,55.19248962402344,1922219.0,0.0,-1.254527995272566,0.3548391324290589,27.5064412330819,39.55918779249206,0.7356775955054644,1.1345485456913735,3.9157355118962585,4.677868456280194,34.84088030860637,0.5821571350097656,-0.2573798046810083,-1.017838668823245,-2.5009427670946422,0.4652654294481522,-1.7593907179589436,-0.2762866196875464,1.5025101354951218,51.162933516624975,6.815688771358481,0.7415520491356993,10,0.37088966369628906,0.8685417175292969,4.612673759460449,5.370889663696289,3.098590850830078,3,0.07403630489444435,4.142950005223687,55.2957763671875,1.6857030098315748,55.1643180847168,-1.8235490924733238,55.14553833007813,0.07403630489444435
10250,2013-10-04,55.73708724975586,55.802818298339844,55.079811096191406,55.2957763671875,1436259.0,0.007980914846694054,1.52458557832553,4.2726769094400945,29.85070252581835,37.90698981137878,0.12991757569729856,0.6628859829045126,3.3157023147692968,4.190811527108352,34.300115364434824,0.7230072021484375,-0.38138776532554175,-0.5356826782226562,-2.0358109100346624,0.9644455535893499,-1.2857467941286558,0.21438143768334328,0.8283188448460024,95.07018075908516,53.193697457385,0.7500641159060031,10,-0.2488250732421875,0.3380298614501953,3.845071792602539,4.849767684936523,2.422534942626953,4,0.04935986185338126,-1.254527995272566,55.2957763671875,4.142950005223687,55.2957763671875,1.6857030098315748,55.1643180847168,0.04935986185338126
10251,2013-10-07,55.88732528686523,56.13145446777344,55.41783905029297,55.42723083496094,1538819.0,0.002695477006829483,-1.9803640419006652,1.0425631229092132,35.41667548317983,37.196109071644976,-0.14114712898582127,0.48267031899594315,3.0049125832927004,3.9859412577972932,33.47386523035739,0.7136154174804688,-0.5284693231462114,-0.35070285797119993,-1.8528439487266724,1.1514382327842725,-1.1017734033489361,0.4003676874065363,0.46848844046395044,85.31087321771182,44.14924001230584,0.7510705453777348,10,-0.40845298767089133,0.18779182434082742,3.100937843322761,4.328638076782234,2.3755874633789134,0,0.0537633902179766,1.52458557832553,55.73708724975586,-1.254527995272566,55.2957763671875,4.142950005223687,55.2957763671875,0.0537633902179766
10252,2013-10-08,55.962440490722656,56.36619567871094,55.530517578125,55.86854553222656,2857608.0,0.0013440472141379445,-1.170730982272912,0.20407757169744367,25.97015468387123,35.153740491728236,-0.3008965937390329,0.44049258813448944,2.7695326317885076,3.857275351403956,31.95796869440442,0.8356781005859375,-0.6138592054040188,-0.2821603775024428,-1.7779392501831808,1.2136184951782951,-1.0300498138428082,0.4657290588379226,-1.4929580688476562,78.71290314795299,41.45734786720493,0.7478894363403682,10,-0.5164318084716797,0.11267662048339844,3.025822639465332,4.253522872924805,2.694835662841797,1,0.05855707120371356,-1.9803640419006652,55.88732528686523,1.52458557832553,55.73708724975586,-1.254527995272566,55.2957763671875,0.05855707120371356
10253,2013-10-09,55.97183227539063,56.2441291809082,55.3896713256836,56.11267471313477,2701479.0,0.00016782300031281672,3.2325941742804023,-1.5,27.244644348517397,33.082317971622004,-0.39116766438089456,0.417762302058307,2.6099997974413114,3.79624269274327,30.413400798853253,0.8544578552246023,-0.6627237576447271,-0.2507028579711843,-1.7490310880236422,1.2476253720812736,-0.9998669729974168,0.4984612570550482,-1.4644155883789125,71.42872935506031,37.15495497981588,0.749164115026229,10,-0.5539932250976634,0.10328483581542258,2.915492057800286,4.244131088256829,3.4647865295410085,2,0.06274109433314146,-1.170730982272912,55.962440490722656,-1.9803640419006652,55.88732528686523,1.52458557832553,55.73708724975586,0.06274109433314146
10254,2013-10-10,56.95774459838867,56.95774459838867,56.18779373168945,56.38497543334961,1145195.0,0.017614437171668662,1.6885206596158457,-4.066737087294493,51.19363338056932,34.48595925592227,-1.4056696909725517,-0.5567614854653868,1.4886640800154822,2.775592461188637,28.538993377355233,0.9859123229980398,-0.6533067362395855,0.7098573684692369,-0.8215203058434568,2.2412350427819305,-0.055831468687109975,1.4755462056255837,-2.4131523315429675,100.0,63.080816089683495,0.765688837156348,10,-1.244131088256836,-0.8826274871826172,1.929579734802246,3.258218765258789,1.8309860229492188,3,0.023409211264705965,3.2325941742804023,55.97183227539063,-1.170730982272912,55.962440490722656,-1.9803640419006652,55.88732528686523,0.023409211264705965
10255,2013-10-11,57.05164337158203,57.079811096191406,56.685447692871094,56.96713638305664,991941.0,0.0016485690199892211,4.600065003656455,0.14754109278844874,57.34461234425087,36.12800804460929,-1.3895692288655184,-0.6764690600819847,1.2824625026040337,2.6389032170794735,27.28234849370217,0.3943634033203125,-0.6533520475861394,0.7981224060058594,-0.744746018061619,2.3409908300733377,0.02668819397212019,1.5695566180395986,-2.4105250114746113,98.33340856768834,56.29228224665397,0.77143421203374,10,-1.2769966125488281,-0.9765262603759766,1.6948366165161133,3.1643199920654297,1.5117378234863281,4,0.023535235219961592,1.6885206596158457,56.95774459838867,3.2325941742804023,55.97183227539063,-1.170730982272912,55.962440490722656,0.023535235219961592
10256,2013-10-14,56.610328674316406,56.79812240600586,56.38497543334961,56.71361541748047,1272675.0,-0.007735354692437246,2.0344904877980445,-1.22222723784589,54.42360475754805,38.3338829919673,-0.8030750528279995,-0.3016468122007865,1.6097822706371971,3.0393743261393382,27.165303821770127,0.6666679382324219,-0.672403295643953,0.3892021179199219,-1.0907704334932475,1.8691746693330913,-0.35078415778666283,1.1291883936265066,-1.8228887500439441,72.22227237845878,25.834316991963334,0.739986275706584,10,-0.8356819152832031,-0.5352115631103516,1.9084501266479492,3.539905548095703,1.333332061767571,0,0.027367682794770642,4.600065003656455,57.05164337158203,1.6885206596158457,56.95774459838867,3.2325941742804023,55.97183227539063,0.027367682794770642
10257,2013-10-15,56.3286361694336,56.76056289672852,56.26291275024414,56.6009407043457,1070751.0,-0.004975991333726504,-1.4651316597538169,2.6363938543358745,51.39235585067168,40.03809162305651,-0.37867738024685593,-0.07169939359548749,1.7733697154043924,3.2843175833768825,26.450805707031567,0.4976501464843821,-0.5873965918906592,0.13802623748780007,-1.3043146830488794,1.5803671580244796,-0.5831442227805397,0.8591966977561398,-1.4036539748460015,55.55545524308243,4.755085823180906,0.7211704602683405,10,-0.2957725524902415,-0.25351905822754617,1.9671382904052663,3.788734436035149,1.0798149108886577,1,0.03433913391746857,2.0344904877980445,56.610328674316406,4.600065003656455,57.05164337158203,1.6885206596158457,56.95774459838867,0.03433913391746857
10258,2013-10-16,56.96713638305664,57.35211181640625,56.507041931152344,56.65727615356445,2323298.0,0.011335268471660997,-1.769228846081728,-1.1379179916787208,58.9130478941805,43.5277145854008,-0.8439088288513048,-0.7906717450653105,1.002981140677548,2.6160060718855505,26.473980161912454,1.0234756469726491,-0.4869696919221127,0.8018785476684585,-0.5611089437859889,2.1648660391229058,0.1203848019412348,1.483372293395682,-1.9128644543728157,66.93554464171628,11.148122684154359,0.6814937457272241,10,-0.7511749267578125,-0.8920192718505859,0.9061031341552734,2.8075122833251953,1.0046958923339915,2,0.02966868053789873,-1.4651316597538169,56.3286361694336,2.0344904877980445,56.610328674316406,4.600065003656455,57.05164337158203,0.02966868053789873
10259,2013-10-17,57.23943710327149,57.27699661254883,56.71361541748047,56.82629013061523,1464269.0,0.004779961527008325,1.3076814900465639,1.3333333333333792,73.89160343383566,48.421148019624944,-0.9068744064106156,-1.1297705056045544,0.6074099541035025,2.311126812061026,26.498406993131496,0.5633811950683594,-0.33334533888259443,1.0798130035400462,-0.26330549901749833,2.4229315060975907,0.4082537522612739,1.7513722548188184,-2.0013379835698757,89.65526902884906,28.35053454074461,0.6715592512787729,10,-0.8685455322265696,-1.1643199920654368,0.5727701187133718,2.5352115631103445,1.4178390502929616,3,0.03838580204232245,-1.769228846081728,56.96713638305664,-1.4651316597538169,56.3286361694336,2.0344904877980445,56.610328674316406,0.03838580204232245
10260,2013-10-18,57.69953155517578,57.84037780761719,57.2957763671875,57.32394409179688,2356845.0,0.008038067374320779,-1.5217529542684542,0.9090892303146213,81.92485442189336,53.588723457259775,-1.183812011776375,-1.607188471737473,0.02291475644292973,1.8374403505752355,26.563449338176078,0.600940704345696,-0.16869746036887534,1.4985927581787095,0.01913500709689231,2.9780505092605267,0.7588638826377974,2.2383216337196217,-2.2923114197377927,91.07135516041429,22.170452178589088,0.7397288755409093,10,-1.0845069885253906,-1.5446014404296875,0.11267566680908203,2.0751171112060547,0.6384963989257812,4,0.018877086811710964,1.3076814900465639,57.23943710327149,-1.769228846081728,56.96713638305664,-1.4651316597538169,56.3286361694336,0.018877086811710964
10261,2013-10-21,57.32394409179688,57.38028335571289,56.57276916503906,56.80751037597656,1745748.0,-0.006509367637062002,1.5671545859154246,1.3750025391537957,74.78445652925782,59.01253477341384,-0.6515242646810435,-1.235020154350856,0.26656669780822284,2.207008900655076,26.17459587366615,1.1267623901367188,0.03419673184433236,1.084977149963386,-0.47083578569409923,2.6407900856208713,0.3070706821346434,1.8628836177921286,-1.6734081891409716,67.26179680453127,-7.19501476102316,0.7779064678287434,10,-0.7089195251464915,-1.1690139770507884,0.4882631301879812,2.450704574584954,0.6384963989257741,0,0.021621629894947203,-1.5217529542684542,57.69953155517578,1.3076814900465639,57.23943710327149,-1.769228846081728,56.96713638305664,0.021621629894947203
10262,2013-10-22,58.11267471313477,58.27230072021485,57.258216857910156,57.3990592956543,1507401.0,0.013759182726067243,-1.0377445268903067,1.3818141527552024,78.08983934273341,64.66200088388229,-1.2328115209537245,-1.9826765408784652,-0.649168040600351,1.4302780474457606,25.50928284910472,1.0140838623046946,0.23306601744405242,1.7830974578857521,0.015528518977049544,3.5506663967944547,0.8993129884314044,2.6668819273401,-2.2431546199827324,90.957359449554,11.92028439620583,0.8837844694543499,10,-0.8826274871826243,-1.7417831420898509,-0.3051624298095774,1.6619739532470632,-0.9483566284179759,1,-0.0029083840639776426,1.5671545859154246,57.32394409179688,-1.5217529542684542,57.69953155517578,1.3076814900465639,57.23943710327149,-0.0029083840639776426
10263,2013-10-23,58.51643371582031,58.685447692871094,57.98122024536133,58.04694747924805,1604210.0,0.006947864724496711,-1.3437501983711349,0.6578981130058201,79.72266971588236,67.83189381002818,-1.3831085682948512,-2.325207518390066,-1.1830038828817493,1.0322928045245163,24.960265223256766,0.7042274475097656,0.4188307146628105,2.0723024368286147,0.05399408693693175,4.090610786720298,1.0631482618827732,3.081456611774456,-2.3585799474207363,92.00001444497008,9.047213235599628,1.0091541749458424,10,-1.0422534942626953,-1.9389686584472656,-0.7089214324951172,1.2582149505615234,-1.5774650573730398,2,-0.01893455504959285,-1.0377445268903067,58.11267471313477,1.5671545859154246,57.32394409179688,-1.5217529542684542,57.69953155517578,-0.01893455504959285
10264,2013-10-24,58.33802795410156,58.66666793823242,58.037559509277344,58.66666793823242,1216869.0,-0.0030488146729029664,2.828556836252626,-0.6999991874741007,75.22764491758916,69.81889742928799,-1.1044657184938913,-2.085095312725393,-1.1249002369226062,1.2091966015346927,24.21590050921248,0.6291084289550781,0.6414608783384494,1.7868543624877944,-0.3966315137549614,3.97034023873055,0.6951114243664165,2.8785973006091723,-1.8263110362759747,83.55548493570183,2.047237477626723,1.0917429381213786,10,-0.8638477325439453,-1.7605628967285156,-0.5093889236450195,1.4366207122802734,-1.4460105895996094,3,-0.00627713502758509,-1.3437501983711349,58.51643371582031,-1.0377445268903067,58.11267471313477,1.5671545859154246,57.32394409179688,-0.00627713502758509
10265,2013-10-25,58.61971664428711,58.61971664428711,58.00939178466797,58.2347412109375,1180553.0,0.0048285603758695395,2.1707210733360416,-1.1714199486947336,75.84363066425378,72.19890030781085,-1.2743423196438712,-2.2288841923458236,-1.4970386076680882,0.9465194035438245,22.578343187349432,0.6103248596191406,0.8822579120181331,1.9084491729736328,-0.3915724464984933,4.208470792445759,0.7584383632375662,3.0584599827096994,-1.80367741795515,96.88873400670968,15.206271213192878,1.1500108097360646,10,-1.1455364227294922,-2.0422515869140625,-0.8591518402099609,1.1549320220947266,-1.2206573486328125,4,0.000640731675747519,2.828556836252626,58.33802795410156,-1.3437501983711349,58.51643371582031,-1.0377445268903067,58.11267471313477,0.000640731675747519
10266,2013-10-28,59.57746505737305,59.74647903442383,58.52582168579102,58.610328674316406,3118746.0,0.016338332354925766,-1.1487602195846838,2.512202855755606,79.29980280402913,75.2997277470728,-1.9745896166045753,-2.990925945324747,-2.4902642741164627,0.009796603549077076,21.23985969078981,1.2206573486328054,0.9986562354697242,2.644601249694823,0.13527319870711096,5.153929300682535,1.3899372242009633,3.8992652751886823,-2.4997086457256117,93.20754948388966,10.688884783771883,1.2546640254938568,10,-1.450704574584961,-2.469484329223633,-2.0234737396240234,0.19718360900878906,-2.394367218017578,0,-0.020803790528481025,2.1707210733360416,58.61971664428711,2.828556836252626,58.33802795410156,-1.3437501983711349,58.51643371582031,-0.020803790528481025
10267,2013-10-29,60.35680770874024,60.469482421875,59.63380432128906,59.727699279785156,2603499.0,0.013081165011245233,-1.0459781923463074,0.6504857432483142,81.59670282367739,77.82013385035023,-2.3718741199281084,-3.54296424789721,-3.2922190228844244,-0.7640151738599954,19.845867427448592,0.8920173645019531,1.1154932769676051,3.1643194198608455,0.3674416508915215,5.96119718883017,1.7658805353761835,4.5627583043455076,-2.8520556774485826,95.47175075849009,11.073153511174127,1.398438884484661,10,-1.8356819152832102,-2.8873252868652415,-2.9647884368896555,-0.5821590423584055,-3.4741783142089915,1,-0.03967020968988155,-1.1487602195846838,59.57746505737305,2.1707210733360416,58.61971664428711,2.828556836252626,58.33802795410156,-0.03967020968988155
10268,2013-10-30,59.89671325683594,60.35680770874024,59.7746467590332,60.2441291809082,2087081.0,-0.0076229089869124245,1.0327807711006811,-0.552235366881516,72.9135822590326,77.71146483092767,-1.6232159660370655,-2.8675252918778114,-2.854797787704662,-0.296211499920382,18.14192707205213,0.5821609497070384,1.2825619311838068,2.4741781234741183,-0.4209677417518094,5.369323988700046,1.0266051908611544,3.921751056087082,-1.8583097552392758,76.71755843559757,-5.471792613249335,1.4475729326129625,10,-1.3755874633789062,-2.4272308349609375,-2.680750846862793,-0.12206459045410156,-2.0187797546386648,2,-0.04561844921945357,-1.0459781923463074,60.35680770874024,-1.1487602195846838,59.57746505737305,2.1707210733360416,58.61971664428711,-0.04561844921945357
10269,2013-10-31,59.3896713256836,59.94366073608398,59.32394409179688,59.84976577758789,2035961.0,-0.008465271357681159,-1.0952337961320966,1.3243332271913535,67.12514403673939,76.06705256591056,-0.8706449899971389,-2.1481922646015477,-2.359534370775336,0.21671897123652428,16.597296714532174,0.6197166442870952,1.4929305074765864,1.762441444396977,-1.0779589596425652,4.602841848436519,0.3422412423772059,3.182641646416748,-0.9136736184368388,56.10685720842705,-23.047295875443346,1.4202002020197697,10,-0.8685455322265696,-1.9201889038086009,-2.1737089157104563,0.3849773406982351,-1.2300491333007884,3,-0.041264795923807385,1.0327807711006811,59.89671325683594,-1.0459781923463074,60.35680770874024,-1.1487602195846838,59.57746505737305,-0.041264795923807385
10270,2013-11-01,58.48826217651367,59.42723083496094,58.35680770874024,59.3051643371582,3743795.0,-0.01517787738252907,1.017695869765288,1.7755096964622075,62.88657311062076,74.74506551939534,0.17255770859394914,-1.0857721317192954,-1.4921237751068475,1.1212336039766626,14.970397916819616,1.070423126220696,1.611467431369249,0.7234735488891602,-1.995376553811404,3.4423236515897244,-0.6359515024611255,2.082898600239446,1.9812202453613281,6.222182097232565,-70.7598415829875,1.3594250513502828,11,0.37558746337890625,-1.0187797546386719,-1.3826284408569336,1.286386489868164,-1.1267585754394531,4,-0.027291712090784292,-1.0952337961320966,59.3896713256836,1.0327807711006811,59.89671325683594,-1.0459781923463074,60.35680770874024,-0.027291712090784292
10271,2013-11-04,58.89201736450195,60.95774459838867,58.65727615356445,59.63380432128906,6804711.0,0.006903183185196671,-2.798442337187074,0.908048714428474,67.30036769798198,73.54623533664517,0.016344072407783017,-1.3205888168110178,-1.9352706519413516,0.7021234906838885,14.278788560158711,2.469482421875,1.6674035207130657,0.9769941329956069,-1.63500490947267,3.5889931754638837,-0.3290053882385351,2.282993654229749,-0.5352096557617116,20.57757179314167,-56.67279857561043,1.3059995212341389,11,0.5774650573730469,-1.1784038543701172,-2.206571578979492,0.530517578125,-1.577465057373054,0,-0.025350771389053506,1.017695869765288,58.48826217651367,-1.0952337961320966,59.3896713256836,1.0327807711006811,59.89671325683594,-0.025350771389053506
10272,2013-11-05,59.23943710327149,59.41783905029297,58.04694747924805,58.3755874633789,2502750.0,0.005899267070768488,1.2461600002500102,-1.1645522100229035,65.96304597867488,72.01738825473323,-0.17258521503600122,-1.4861100487912253,-2.287678736720821,0.3410632700951126,13.714147604072057,1.3708915710449219,1.6617419217895417,1.1605640411377038,-1.3446565140859477,3.6657845963613553,-0.09204623647412546,2.413174318749533,1.7183074951171804,40.967802811881015,-36.034630072572426,1.252610277611827,11,0.24413108825682883,-1.5258235931396555,-2.5539913177490305,0.18309783935546164,-2.3004684448242188,1,-0.034712336316282455,-2.798442337187074,58.89201736450195,1.017695869765288,58.48826217651367,-1.0952337961320966,59.3896713256836,-0.034712336316282455
10273,2013-11-06,59.48356628417969,59.69953155517578,59.10798263549805,59.3051643371582,1793141.0,0.004121058417260182,-1.065589056058396,0.2065196751643795,65.8277877714778,70.97295968294307,-0.29625376924117575,-1.5322170289409769,-2.5319434007359547,0.07797794662289448,13.041058139723107,0.5915489196777344,1.7257367656136609,1.2291065216064467,-1.1430364592459554,3.601249502458849,0.04303503118024565,2.415178012032648,1.4741783142089844,49.35482433608371,-24.971130630848876,1.1860714904262015,11,1.9073486328125e-06,-1.7699527740478516,-2.9765233993530273,-0.17840194702148438,-2.676055908203125,2,-0.0437253018291236,1.2461600002500102,59.23943710327149,-2.798442337187074,58.89201736450195,1.017695869765288,58.48826217651367,-0.0437253018291236
10274,2013-11-07,58.29108047485352,59.624412536621094,58.25352096557617,59.48356628417969,1592601.0,-0.020047315314437042,-1.1629636317127854,-6.684264545512822,53.78150932629731,68.52161286761458,0.9933316387488347,-0.24740388465722418,-1.3368039077922376,1.2407827322711924,13.166711642394041,1.3708915710449219,1.6697619294875565,-0.030046081542963066,-2.3223456697158227,2.2622535066298965,-1.1761958756293964,1.1161037125434703,2.6084481811523332,8.387152577557618,-61.18425782670785,1.1461497940864311,11,1.2112655639648366,-0.31925010681153054,-2.1737098693847727,0.8591537475585866,-1.549297332763679,3,-0.0070876533646426765,-1.065589056058396,59.48356628417969,1.2461600002500102,59.23943710327149,-2.798442337187074,58.89201736450195,-0.0070876533646426765
10275,2013-11-08,58.39436721801758,58.39436721801758,57.530517578125,58.140846252441406,1555539.0,0.001771913341160447,5.814818158563926,-0.21259872745943065,57.089554689912,66.05380752160156,0.9551630464276357,-0.25817621089498743,-1.4213495645128944,1.1238564538759732,13.246295917460937,0.8638496398925781,1.5612287240875489,0.006104469299316406,-2.206926742257963,2.2191356808565956,-1.1004111364793232,1.112620075077956,2.448109814453119,25.205498053820737,-42.81328442352638,1.1065156057786378,11,0.8497638702392578,-0.37558937072753906,-2.478875160217285,0.6056327819824219,-1.737091064453125,4,-0.004019994338809063,-1.1629636317127854,58.29108047485352,-1.065589056058396,59.48356628417969,1.2461600002500102,59.23943710327149,-0.004019994338809063
10276,2013-11-11,58.15962219238281,58.741783142089844,57.93427276611328,58.54460144042969,958820.0,-0.004019994338809063,1.0722858541360745,-1.51853022164041,50.335563882016274,62.58034763919478,1.0813522483873825,0.10391711282207439,-1.1738373310276842,1.3629488595764911,13.062806884693302,0.8075103759765625,1.4981397813239994,-0.30610523223877095,-2.3598243408767487,1.7476138763992068,-1.3329647865577599,0.720754322080218,2.5503764619140554,29.004175211134836,-34.621239468355654,1.026859554318989,11,1.0845088958740234,0.014085769653320312,-2.377932548522949,0.7323951721191406,-1.3239402770996094,0,-0.013722898485628798,5.814818158563926,58.39436721801758,-1.1629636317127854,58.29108047485352,-1.065589056058396,59.48356628417969,-0.013722898485628798
10277,2013-11-12,58.26291275024414,58.26291275024414,57.82159423828125,58.15023422241211,1251801.0,0.0017759839897113494,6.833231769246394,-0.2926872770511296,48.106595221801776,59.824015746169124,0.7261719198033845,0.1612343190139569,-1.2641080440597534,1.2544554798366505,12.684683349978505,0.4413185119628906,1.4077871021147104,-0.29952850341796733,-2.0955049307756255,1.4964479239396908,-1.1975167170967964,0.5984597102608618,2.3199066610058523,33.76627259520853,-25.18476167139739,0.8979882136788303,11,0.9812183380126953,-0.08920478820800781,-2.4859180450439453,0.6291046142578125,-1.3615036010742188,1,-0.016277257664418232,1.0722858541360745,58.15962219238281,5.814818158563926,58.39436721801758,-1.1629636317127854,58.29108047485352,-0.016277257664418232
10278,2013-11-13,58.65727615356445,58.66666793823242,57.70891952514648,57.87793350219727,1660229.0,0.006768686711748018,1.3999923526937814,6.916514320536195,52.30977713378872,58.1778638680635,0.1536646408087492,-0.10542077442494246,-1.6418113418718505,0.8569797394014245,13.298727999345477,0.9577484130859446,1.193360859417183,0.010327911376954546,-1.6211029241062036,1.6417587468601127,-0.8053875063646245,0.8260433291185336,1.80345118436054,53.81160935831897,-1.9433888326489495,0.8157154177415806,11,0.5868549346923828,-0.4835681915283203,-2.8967132568359375,0.2347412109375,-1.8309860229492259,2,-0.02929402126717684,6.833231769246394,58.26291275024414,1.0722858541360745,58.15962219238281,5.814818158563926,58.39436721801758,-0.02929402126717684
10279,2013-11-14,59.43661880493164,59.45539855957031,58.72300338745117,58.90140914916992,1767581.0,0.013286376430553526,1.5573833817300264,0.6867449828683372,55.51330994262858,57.358612404953256,-0.69098235162798,-0.7501781768556057,-2.383894395597352,0.08022436898765761,14.168933570648045,0.7981224060058594,0.8749150223145818,0.6798114776611328,-0.8449699791261764,2.204592934448442,-0.08257925073252181,1.4422022060547874,0.9069001426013514,99.0243680092589,46.47016133916796,0.7623907283936529,11,-0.1924877166748047,-0.8638496398925781,-3.690140724182129,-0.5446014404296875,-2.7793426513671875,3,-0.04423381547970784,1.3999923526937814,58.65727615356445,6.833231769246394,58.26291275024414,1.0722858541360745,58.15962219238281,-0.04423381547970784
10280,2013-11-15,58.78873062133789,59.24882507324219,58.52582168579102,59.1549301147461,1773758.0,-0.010900488564467126,1.6101704252022466,-0.6842169035366699,44.44443250249617,54.819064049899275,0.004480686235837084,-0.017398048352589512,-1.699755488601781,0.7218611784609763,14.790058561522532,0.9107971191406179,0.6461609226873364,-0.022536659240721235,-1.4638388584766204,1.418765539995178,-0.7431877588586673,0.6981144403772248,1.4422682714187829,61.827887704798236,13.820543108810703,0.7206510996179493,11,-0.1737060546875,-0.17840194702148438,-2.8943653106689453,0.1032867431640625,-2.215961456298828,4,-0.03481870517723151,1.5573833817300264,59.43661880493164,1.3999923526937814,58.65727615356445,6.833231769246394,58.26291275024414,-0.03481870517723151
10281,2013-11-18,58.56338119506836,59.023475646972656,58.21596145629883,59.023475646972656,1313358.0,-0.003833207893550572,2.5102105114790523,1.256403845953495,36.29842833061706,51.5229954223373,0.19926557255185173,0.32208115754375655,-1.4409346994259806,0.9260920129663646,15.37694126016222,0.8075141906738281,0.47315178092981824,-0.30985794067382955,-1.578087470545583,0.9583715891979239,-0.9439727056097098,0.3242568242620507,1.559598445103049,48.924816907622926,6.635484560062167,0.6341147649358785,11,0.05164337158203125,0.046947479248046875,-2.6384992599487305,0.046947479248046875,-1.5492973327636719,0,-0.03254772867630151,1.6101704252022466,58.78873062133789,1.5573833817300264,59.43661880493164,1.3999923526937814,58.65727615356445,-0.03254772867630151
10282,2013-11-19,57.94366073608398,58.45070266723633,57.90610122680664,58.34741973876953,1970783.0,-0.010582047114393145,-1.27448918628271,0.8775567734286414,35.43417167717506,48.145926967414766,0.6882246954872429,0.9786670566321263,-0.7700376583976691,1.523724406255944,15.717161993817097,0.6572799682617188,0.37333777739993934,-0.9211277008056697,-2.21273287438963,0.37047747277829046,-1.5669302875976499,-0.27532511401368964,2.075620421605578,13.440826159985441,-23.4817631384877,0.6458025867919804,11,0.6338043212890696,0.666667938232429,-2.0187788009643484,0.38967132568360086,-0.685443878173821,1,-0.01912165725681858,2.5102105114790523,58.56338119506836,1.6101704252022466,58.78873062133789,1.5573833817300264,59.43661880493164,-0.01912165725681858
10283,2013-11-20,57.40845108032226,58.16901397705078,57.3051643371582,57.87793350219727,1908800.0,-0.009236724931816709,-1.5555568094614725,1.1627788327995385,35.28591834919193,46.090861303291945,1.003670583194392,1.5037093504461367,-0.20758311205693047,2.023614428053797,15.569040304904986,0.8638496398925781,0.17984227777502326,-1.4009382247924904,-2.841869564655795,0.039993115070814156,-2.1214038947241463,-0.6804725548608346,2.511279534184716,4.80351126809755,-28.465834863238648,0.7204656699316527,11,0.9718303680419993,1.3239421844482493,-1.3544607162475515,0.9248809814453196,0.11267471313477273,2,-0.00883218274680353,-1.27448918628271,57.94366073608398,2.5102105114790523,58.56338119506836,1.6101704252022466,58.78873062133789,-0.00883218274680353
10284,2013-11-21,57.97183227539063,58.20657348632813,57.5399055480957,57.69953155517578,5169297.0,0.009813558534790046,-1.2539594510937095,-0.5800019500780007,45.96183732091676,44.85444826229247,0.43610251014463586,0.9607449355864119,-0.7378218647322043,1.4245326717086542,15.400111368125696,0.7981224060058736,-0.021185431318080816,-0.8192472457885671,-2.294300154064082,0.6558056624869479,-1.5567736999263246,-0.08172079165080959,1.7910243624754187,34.299604136450625,-2.2922555104003806,0.7375264541377565,11,0.4084491729736257,0.7934246063232351,-1.8262929916381907,0.361499786376946,-0.6291084289550852,3,-0.019760323243426137,-1.5555568094614725,57.40845108032226,-1.27448918628271,57.94366073608398,2.5102105114790523,58.56338119506836,-0.019760323243426137
10285,2013-11-22,58.65727615356445,58.6948356628418,57.79342651367188,58.05633926391602,5402213.0,0.011823740103946934,1.6666704283843965,2.206886890252361,48.24191697788911,44.621820828500574,-0.23258456480362355,0.29329667002090787,-1.3972157378952446,0.7077612332049625,15.322795681205475,0.9014091491699148,-0.23689229067872475,-0.13568134307861612,-1.6099110409764492,1.338548354819217,-0.8727961920275291,0.6014335058702969,0.9581189462591269,78.68840812973838,38.415563343057414,0.7371148489489162,11,-0.2769947052001953,0.10798072814941406,-2.434271812438965,-0.323944091796875,-1.558685302734375,4,-0.034096366745090756,-1.2539594510937095,57.97183227539063,-1.5555568094614725,57.40845108032226,-1.27448918628271,57.94366073608398,-0.034096366745090756
10286,2013-11-25,58.33802795410156,58.920188903808594,58.2253532409668,58.88262939453125,1249671.0,-0.005442601845798256,1.2424164081351259,-0.9062539674478943,43.22033071613459,44.07890255009311,0.1281032729583913,0.5427557266084477,-1.0653820289850984,0.9893095099781775,14.204394468191547,0.6948356628417969,-0.2768097097796556,-0.3929576873779297,-1.8321187199875908,1.0462033452317314,-1.1125382036827602,0.32662282892690087,1.1387532999620973,63.95343069520914,22.786641479174996,0.7195805163048291,11,0.04225349426269531,0.4272289276123047,-1.9530506134033203,-0.004695892333984375,-1.4553985595703125,0,-0.03025914400897045,1.6666704283843965,58.65727615356445,-1.2539594510937095,57.97183227539063,-1.5555568094614725,57.40845108032226,-0.03025914400897045
10287,2013-11-26,57.962440490722656,58.3755874633789,57.63380432128906,58.2253532409668,2520536.0,-0.006438124094191311,1.6333258851490386,0.4827617606679555,38.78117044909755,42.575724029571866,0.5102440935409049,0.7692032843330452,-0.6710220310916597,1.3187831290561292,12.286543052282335,0.7417831420898366,-0.36588421396577075,-0.6488267898559599,-1.9052914043147808,0.6076378246028611,-1.2770590970853704,-0.020594482626549393,1.3840437483266754,40.69759476957453,0.5431338722971546,0.6282323072294115,11,0.41784095764160156,1.1455402374267578,-1.577463150024414,0.3708915710449219,-1.3896713256835938,1,-0.016361571741786096,1.2424164081351259,58.33802795410156,1.6666704283843965,58.65727615356445,-1.2539594510937095,57.97183227539063,-0.016361571741786096
10288,2013-11-27,57.1643180847168,57.7652587890625,57.14553833007813,57.59624481201172,1738826.0,-0.013769648055685368,-1.639994149813575,1.6428519609407872,41.176460045023674,40.98274070761576,1.2005723239124464,1.4251962263676106,0.11973165968109356,2.0628339206302257,10.425407381263929,0.8169021606445241,-0.39682180912536325,-1.3103294372558594,-2.5724773353196184,-0.04818153919210033,-1.941403386287739,-0.6792554882239799,2.059686960219068,1.0582226674171795,-41.33356988299199,0.6310739490318797,11,1.0328636169433594,1.8873233795166016,-0.3638486862182617,1.1690139770507812,-0.07511520385741477,2,0.0016426116210150887,1.6333258851490386,57.962440490722656,1.2424164081351259,58.33802795410156,1.6666704283843965,58.65727615356445,0.0016426116210150887
10289,2013-11-29,56.93896865844727,57.27699661254883,56.89201736450195,57.21126937866211,1140615.0,-0.0039421344261565405,-1.1025438029958958,0.630432670652743,38.81674211593282,40.35744177577539,1.1559299715118385,1.5362981925017962,0.3388770338751854,2.2315027734552118,9.211362505237055,0.384979248046875,-0.4255581551574892,-1.4131437301635685,-2.773296669408438,-0.05299079091869885,-2.0932201997860034,-0.7330672605411337,2.1187590492999746,2.314956749731858,-40.50545006331443,0.680076469622435,11,1.018777847290032,1.9859123229980398,0.0868539810180593,1.3943634033203054,-0.431926727294929,4,0.01022423041242404,-1.639994149813575,57.1643180847168,1.6333258851490386,57.962440490722656,1.2424164081351259,58.33802795410156,0.01022423041242404
10290,2013-12-02,56.89201736450195,57.1643180847168,56.55398941040039,56.93896865844727,2036280.0,-0.0008245898204963797,1.4528423376464095,0.17242442072234154,39.97028769982006,40.76542615013128,1.0119564582617144,1.5362980475162615,0.39438869238009744,2.212529169037289,9.282256155551142,0.6103286743164062,-0.527383311507208,-1.3802827835082994,-2.8863069620963486,0.1257413950797499,-2.133294872802324,-0.6272706942142747,1.9491393089207634,14.28569125482641,-29.03144222317318,0.753012089294023,12,0.8450717926025391,1.8638496398925781,0.1338052749633789,1.441314697265625,-0.29107666015625,0,0.007922139217633184,-1.1025438029958958,56.93896865844727,-1.639994149813575,57.1643180847168,1.6333258851490386,57.962440490722656,0.007922139217633184
10291,2013-12-03,57.3990592956543,57.52112579345703,56.73239517211914,56.73239517211914,3010436.0,0.008912356331183924,-1.3662008903537382,-14.199057523559762,43.57538666155242,41.67000559283988,0.3602733846393562,0.9609405327796878,-0.0880353798474971,1.6422912392749822,7.964347503369212,0.7887306213378906,-0.7205738318648045,-0.7985929489135728,-2.3231685339536483,0.7259826361265027,-1.560880741433607,-0.036305156393538596,1.1676373062057408,46.391677015251865,1.7893238241696068,0.762287792520037,12,0.3380298614501953,1.3568077087402344,-0.37323665618896484,0.7981243133544922,-0.32863616943359375,1,-0.005234727685632379,1.4528423376464095,56.89201736450195,-1.1025438029958958,56.93896865844727,-1.639994149813575,57.1643180847168,-0.005234727685632379
10292,2013-12-04,57.18309783935547,57.42723083496094,56.9295768737793,57.19248962402344,1699740.0,-0.0037624563703464453,1.0784329345037997,-0.014087730742381066,38.737441180396466,42.053508129640385,0.5107099687156378,1.0697963012664715,0.15901777180592092,1.792859454236165,7.2536464258774,0.4976539611816406,-0.7856780377062123,-0.9117374420166016,-2.4177359242114065,0.5942610401782034,-1.6647366831140076,-0.15873820091919555,1.1420738995294144,51.93794543456147,8.149354276055263,0.7529992410974035,12,0.5539913177490234,1.5727691650390625,0.43427276611328125,0.6009387969970703,-0.441314697265625,2,-0.005254497503236477,-1.3662008903537382,57.3990592956543,1.4528423376464095,56.89201736450195,-1.1025438029958958,56.93896865844727,-0.005254497503236477
10293,2013-12-05,56.88262939453125,57.17370986938477,56.80751037597656,57.09859085083008,1237104.0,-0.005254497503236477,-1.0000000000000389,22.99471974004874,28.947363456099794,40.16301103354961,0.814388339793183,1.2283988686521141,0.4901490438246938,2.0286719928282793,6.332909258917782,0.37558746337890625,-0.7881024143859392,-1.0821590423583984,-2.5313530080552553,0.36703492333845844,-1.8067560252068304,-0.35756205950996645,1.2300004649354932,33.98072804294578,-2.704379992835122,0.7245969828484292,12,0.8544597625732422,1.8732376098632812,1.1126747131347656,0.58685302734375,0.29108047485352273,3,-0.005447361220646707,1.0784329345037997,57.18309783935547,-1.3662008903537382,57.3990592956543,1.4528423376464095,56.89201736450195,-0.005447361220646707
10294,2013-12-06,57.87793350219727,57.94366073608398,57.258216857910156,57.26760482788086,1629876.0,0.017497505271120817,-1.1791093647674955,-2.826100012364684,42.898976067800646,39.56935093242868,-0.2186270008601099,0.21139410969725958,-0.46138632302263716,0.9757922781555806,6.005146884137928,1.0610313415527273,-0.7133688478901234,-0.06619758605956605,-1.5075651916122297,1.3751700194930976,-0.7868813888359014,0.6544862167167693,-1.323944091796882,95.27030365583941,59.21411541886738,0.7206838027763319,12,-0.14084434509278054,0.8779335021972585,0.1173706054687429,-0.40845108032227273,-0.5070419311523509,4,-0.013627484148305835,-1.0000000000000389,56.88262939453125,1.0784329345037997,57.18309783935547,-1.3662008903537382,57.3990592956543,-0.013627484148305835
10295,2013-12-09,58.15962219238281,58.507041931152344,57.94366073608398,57.94366073608398,1834782.0,0.004866944500961701,-4.217423559959449,0.3538445191694764,46.87950894344418,39.975926291018624,-0.6462966106453365,-0.09358073724507676,-0.6700062216739582,0.6306848906389035,6.521279248612386,0.629108428955071,-0.5851845331921055,0.22722835540771769,-1.2024780045919385,1.656934715407374,-0.48762482459211043,0.9420815354075458,-1.5778393554687469,80.42316100366929,44.09477133582433,0.7148531799998271,12,-0.6291065216064453,0.5962448120117188,-0.16431808471679688,-0.6901397705078125,-0.6103248596191406,0,-0.028414563213013944,-1.1791093647674955,57.87793350219727,-1.0000000000000389,56.88262939453125,1.0784329345037997,57.18309783935547,-0.028414563213013944
10296,2013-12-10,57.36150360107422,58.10328674316406,57.24882507324219,57.99060821533203,1489403.0,-0.013722898485628798,1.0,-2.913041174288495,45.62148067855593,40.73596076095844,-0.0014139081924895436,0.6763561675713845,0.20219188273510014,1.3499048969323084,6.5721449863211685,0.910797119140625,-0.6068307531933641,-0.5309843063354478,-1.9784299389344753,0.9164613262635797,-1.2547071226349615,0.19273850996406594,-0.7027104003906217,32.596819012304664,-6.352951637890172,0.7237228162995147,12,0.16901206970214844,1.3943634033203125,0.8051624298095703,0.10797882080078125,-0.5821609497070312,1,-0.013259117160141387,-4.217423559959449,58.15962219238281,-1.1791093647674955,57.87793350219727,-1.0000000000000389,56.88262939453125,-0.013259117160141387
10297,2013-12-11,57.3145523071289,57.7652587890625,57.24882507324219,57.51173782348633,2142887.0,-0.0008185157465858683,-2.1428538264210513,0.313438356496652,49.237787412824744,41.631663801825226,-0.06261500897441863,0.6836677857416831,0.32359905047874804,1.3147846393234204,6.730768989301672,0.5164337158203125,-0.7063036658349233,-0.5305175781250071,-1.9889626909761589,0.9279275347261446,-1.259740134550583,0.19870497830056877,-0.5818291572265508,29.834216941026064,-12.879847075216219,0.7292225564255769,12,0.21596336364746804,0.8122081756591868,1.2769956588745188,0.3990612030029368,-0.2629089355468679,2,-0.004259462406684955,1.0,57.36150360107422,-4.217423559959449,58.15962219238281,-1.1791093647674955,57.87793350219727,-0.004259462406684955
10298,2013-12-12,56.93896865844727,57.46479034423828,56.89201736450195,57.3896713256836,1725726.0,-0.006553024206993774,-1.1034427205547028,2.2856783579345676,41.35218850229033,41.91338006697606,0.3102693263662957,0.9738494601793661,0.766571435234674,1.6087278179462388,6.670647573362724,0.5727729797363281,-0.760589463624612,-0.820185852050777,-2.2796202470167515,0.6392485429151975,-1.5499030495337607,-0.0904686545677933,-0.13527275729492771,2.9071566411338248,-39.18292954377571,0.7297171974829867,12,0.5915470123290945,1.1877918243408132,1.6596221923828054,0.7746448516845632,0.3474159240722585,3,-0.0034631030558396336,-2.1428538264210513,57.3145523071289,1.0,57.36150360107422,-4.217423559959449,58.15962219238281,-0.0034631030558396336
10299,2013-12-13,56.80751037597656,57.1549301147461,56.58216094970703,57.13615036010742,1393020.0,-0.0023087577026424944,2.1281810889922816,0.7291724855902293,32.92892181885904,41.13100608020261,0.4706087734684914,0.9467846001395088,0.9652803068076352,1.662349780207407,6.0749947966053535,0.5727691650390696,-0.7593116138797384,-0.8201887130737333,-2.1068315188492193,0.46645409270175264,-1.4635101159614763,-0.17686731018599033,1.6995315551757812,11.70718753220398,-24.689608318926027,0.643321402887742,12,0.737091064453125,1.2816905975341797,1.7910804748535156,0.9061031341552734,0.0,4,0.006446321815276601,-1.1034427205547028,56.93896865844727,-2.1428538264210513,57.3145523071289,1.0,57.36150360107422,0.006446321815276601
10300,2013-12-16,56.741783142089844,57.23004531860352,56.58216094970703,57.11737060546875,1518797.0,-0.0011570166242405033,1.1562476195312426,1.1428538264210515,34.545433057023445,40.127677901921615,0.5730460950895022,0.897301956648505,1.0846539896482668,1.647568987853596,5.618988639539087,0.6478843688964915,-0.7268182706236601,-0.7835685729980497,-2.005365288609802,0.4382281426137027,-1.3944669308039295,-0.17267021519216996,1.726761169433594,10.493687837614168,-21.49134023119799,0.6108983578058773,12,0.8028182983398438,1.2629108428955078,1.995305061340332,0.9718303680419922,-0.5633773803710938,0,0.011087216405936573,2.1281810889922816,56.80751037597656,-1.1034427205547028,56.93896865844727,-2.1428538264210513,57.3145523071289,0.011087216405936573
10301,2013-12-17,56.65727615356445,56.8356819152832,56.2441291809082,56.80751037597656,1414640.0,-0.0014893255700789698,4.727180396284601,0.3999979686769993,36.60884751258131,39.89116749438659,0.6048746916286518,0.8766318756869325,1.2180881601159257,1.6501093136268068,5.574159063216581,0.591552734375,-0.6571617640511604,-0.7727703094482408,-1.9502008237079451,0.4046602048114636,-1.3614855665780965,-0.18405505231838504,1.7735404907226595,27.160537171947684,-3.568640895427091,0.5887152571298526,12,0.7183094024658203,1.1924877166748047,1.9741783142089844,1.0563373565673828,-0.450702667236321,1,0.015744159263524793,1.1562476195312426,56.741783142089844,2.1281810889922816,56.80751037597656,-1.1034427205547028,56.93896865844727,0.015744159263524793
10302,2013-12-18,56.8356819152832,56.87323760986328,55.94366073608398,56.26291275024414,2694770.0,0.0031488587844428206,1.8695933772183122,-3.812507934895767,46.13688909934585,41.8011147880806,0.4157231645710553,0.6439802968377677,1.0892698853646365,1.3912915038615523,5.940096130196499,0.929576873779304,-0.5874790158452612,-0.5389656066894517,-1.7189046029983786,0.6409733896194751,-1.1289351048439116,0.051003891465008167,1.5076672304687548,58.6420232975137,23.16165791917448,0.5899694981544623,12,0.38966941833496094,0.8638477325439453,1.8732376098632812,0.8779315948486328,-0.4694862365722656,2,-0.0009912657333819297,4.727180396284601,56.65727615356445,1.1562476195312426,56.741783142089844,2.1281810889922816,56.80751037597656,-0.0009912657333819297
10303,2013-12-19,56.90140914916992,56.98591613769531,56.3755874633789,56.75117492675781,1504526.0,0.0011564431299457834,2.8235371434717074,0.2622945360577563,49.54127414530503,42.53914790780332,0.3944171626070201,0.5674105084209629,1.0746135095939522,1.251314781840037,6.475811366359635,0.6103286743164134,-0.5778379746396496,-0.44788627624511435,-1.6464093557267816,0.7506368032365529,-1.0471478159859444,0.15137526349571573,1.2979586920019557,74.45272790894883,33.340552726108115,0.599261539740832,12,0.3239421844482422,0.7981204986572266,1.8075103759765625,0.8122043609619141,-2.0938987731933594,3,0.002640254866417502,1.8695933772183122,56.8356819152832,4.727180396284601,56.65727615356445,1.1562476195312426,56.741783142089844,0.002640254866417502
10304,2013-12-20,56.82629013061523,57.3990592956543,56.741783142089844,56.89201736450195,1968972.0,-0.0013201609534443381,-4.600006500260011,-0.4374984130208939,49.20273854451422,42.79728453014444,0.3404776249337047,0.5821554790201517,1.1691997034876707,1.2541421938289332,6.890720663474132,0.6572761535644531,-0.5159709517664766,-0.46572818756104084,-1.648369525350212,0.7169131502281303,-1.0570488564556229,0.12559248133354117,1.2377352842513787,60.64520187458689,15.47294431581173,0.591320668894584,12,0.19718360900879617,0.8732395172119212,1.882629394531257,0.8873233795166087,-2.244129180908196,4,0.008096506930978187,2.8235371434717074,56.90140914916992,1.8695933772183122,56.8356819152832,4.727180396284601,56.65727615356445,0.008096506930978187
10305,2013-12-23,56.65727615356445,56.77934265136719,56.21596145629883,56.507041931152344,1881323.0,-0.0029742215559435126,1.8571400934407676,-2.2857225769005076,40.198515668946996,42.19473286241011,0.30616970845429137,0.6257336552317838,1.353091168440372,1.3614417576121696,7.343042880186052,0.6103286743163991,-0.3644719068924971,-0.5347421646118136,-1.558924631313829,0.48944030209020184,-1.0468333979628213,-0.022650931260805862,1.279527380575196,49.032302030803024,3.848466536119858,0.5120912333510086,12,0.19718360900878906,0.9389667510986328,2.251173973083496,1.0563373565673828,-2.2159614562988352,0,0.002651631575173452,-4.600006500260011,56.82629013061523,2.8235371434717074,56.90140914916992,1.8695933772183122,56.8356819152832,0.002651631575173452
10306,2013-12-24,56.57276916503906,56.82629013061523,56.52582168579102,56.741783142089844,821648.0,-0.0014915469691190175,-1.2857225769007699,-1.1250031739583068,41.645239383311996,41.35111641468647,0.2984098162042912,0.60208003264556,1.4660274762399013,1.3859650232721492,7.58738190154922,0.30046844482420454,-0.39145963004310147,-0.5309862136840806,-1.4367380900868199,0.37476566271865863,-0.9838621518854538,-0.07811027548270744,1.2444458012172461,43.22585210891086,-1.0580439243799233,0.4528759382013711,12,0.1314563751220703,0.9107990264892578,2.039907455444336,1.1408443450927734,-3.145538330078125,1,-0.006970905068653055,1.8571400934407676,56.65727615356445,-4.600006500260011,56.82629013061523,2.8235371434717074,56.90140914916992,-0.006970905068653055
10307,2013-12-26,57.01408386230469,57.11737060546875,56.6009407043457,56.741783142089844,1005680.0,0.007800832516757117,1.1568499370688419,-1.611113618922945,51.73266131951763,42.50450228326728,-0.2123381703679783,0.09072550077519281,1.0679375453123754,0.887373477358139,8.17639858171536,0.5446014404296875,-0.46957429753685176,-0.042253684997561436,-0.8530450511380323,0.7685376811429094,-0.4476493680677933,0.36314199807267045,0.690717850141283,67.46038911208414,20.969651811566287,0.4053956830702352,12,-0.3427238464355469,0.41784095764160156,1.598592758178711,0.6995296478271484,-3.2488250732421875,3,-0.014163349145919546,-1.2857225769007699,56.57276916503906,1.8571400934407676,56.65727615356445,-4.600006500260011,56.82629013061523,-0.014163349145919546
10308,2013-12-27,57.258216857910156,57.44601058959961,56.98591613769531,57.01408386230469,1093116.0,0.004281976997035919,-2.062514282812381,0.8965565548737777,39.81484848446837,43.26960524611276,-0.4541859554552943,-0.15390282302649894,0.8501734443204967,0.5775063182195481,8.191256667940705,0.4600944519042969,-0.47783290011331303,0.19718437194823935,-0.6173186599738116,1.0116874038702903,-0.2100671440127826,0.6044358879092613,0.3409163959540962,84.73282679485192,42.5777471121407,0.40725151596102416,12,-0.5633811950683594,0.1737079620361328,1.3356800079345703,0.4553966522216797,-3.3896713256835938,4,-0.015578919989995943,1.1568499370688419,57.01408386230469,-1.2857225769007699,56.57276916503906,1.8571400934407676,56.65727615356445,-0.015578919989995943
10309,2013-12-30,57.52112579345703,57.64319229125977,57.23943710327149,57.24882507324219,1696652.0,0.0045916367985978646,-1.774218913818546,1.1153786055814243,39.44101964960269,43.8135593119549,-0.6763485167496199,-0.39100902926819714,0.608453688539683,0.25377268252444196,7.89111934308252,0.40375518798828125,-0.509168371633379,0.4309854507446289,-0.4064370452664292,1.268407946755687,0.012274202739099849,0.849696698750158,-1.577465057373054,91.44731918533124,51.896720392251154,0.4187112480055285,12,-0.7276992797851562,-0.08920097351074219,1.0352115631103516,0.1924877166748047,-3.305164337158203,0,-0.04717597891293601,-2.062514282812381,57.258216857910156,1.1568499370688419,57.01408386230469,-1.2857225769007699,56.57276916503906,-0.04717597891293601
10310,2013-12-31,57.34272384643555,57.82159423828125,57.20187759399414,57.5399055480957,1625510.0,-0.003101503048846377,-1.5882231108703617,-0.7241321341514667,49.60936694115985,45.25806147068584,-0.4511856370554952,-0.1866812499620707,0.7915761554627068,0.36774603339517853,7.322995692024333,0.6197166442871094,-0.4586624952316214,0.23004817962646484,-0.6091810369308064,1.069277396183736,-0.18956642865217077,0.6496627879051005,-1.365072479248056,63.04363825847324,21.679295495365402,0.4196146082786348,12,-0.4600963592529297,0.08920097351074219,1.2300453186035156,0.37088966369628906,-2.5446014404296875,1,-0.04814146785425355,-1.774218913818546,57.52112579345703,-2.062514282812381,57.258216857910156,1.1568499370688419,57.01408386230469,-0.04814146785425355
10311,2014-01-02,57.09859085083008,57.50234603881836,56.85446166992188,57.258216857910156,1949483.0,-0.004257436327218422,-1.000000000000022,0.8095376281679242,45.84839715995853,45.226006810753915,-0.15407109779842187,0.03561313168962954,1.049798310135742,0.5450767995119605,7.1475913996414615,0.6478843688964773,-0.34965218420445865,0.0009386062622098734,-0.8273914455496651,0.8292686580740849,-0.41322641964372764,0.4151036321681474,-1.0471817687988363,40.769156246972535,-1.9688349032545887,0.4141650259059392,1,-0.07981300354003906,0.33333396911621094,1.4741783142089844,0.6150226593017578,-1.3896713256836009,3,-0.04653838411715949,-1.5882231108703617,57.34272384643555,-1.774218913818546,57.52112579345703,-2.062514282812381,57.258216857910156,-0.04653838411715949
10312,2014-01-03,56.88262939453125,57.35211181640625,56.845069885253906,57.26760482788086,1505591.0,-0.0037822554476524273,-1.2040775716974406,2.411733779424065,48.846130407811394,45.14876861769907,0.07738841185903311,0.24022661365047782,1.2522028869115331,0.6915524141782612,6.966820734133683,0.5070419311523438,-0.2514129834959675,-0.19999942779541158,-1.032692018705319,0.6326931631144959,-0.6163457232503617,0.2163468676595386,-0.7604129062500107,3.846243993906012,-42.11537355991219,0.4163462954549534,1,0.13614845275878906,0.34272193908691406,1.6901397705078125,0.8309841156005859,-0.6666679382324219,4,-0.06074611171020372,-1.000000000000022,57.09859085083008,-1.5882231108703617,57.34272384643555,-1.774218913818546,57.52112579345703,-0.06074611171020372
10313,2014-01-06,56.57276916503906,57.079811096191406,56.2253532409668,57.079811096191406,2118498.0,-0.005447361220646707,2.3703636828721466,1.3170760709083522,45.51972787530725,44.7395452100094,0.3751831120113849,0.5540911833188673,1.5316097695822464,0.9268708346463654,6.914231615378482,0.8544578552246094,-0.16762398533750655,-0.4943666458129883,-1.3538275475858583,0.36509425595988176,-0.9240970966994198,-0.06463619492655681,-0.3825775667578242,21.76462856528337,-27.351401453656596,0.4297304508864339,1,0.44600868225097656,0.6525821685791016,2.1713619232177734,1.1408443450927734,-0.7887306213378906,0,-0.04962653264835326,-1.2040775716974406,56.88262939453125,-1.000000000000022,57.09859085083008,-1.5882231108703617,57.34272384643555,-0.04962653264835326
10314,2014-01-07,57.08920288085938,57.258216857910156,56.6948356628418,56.920188903808594,1876530.0,0.009128662489787942,1.22222723784589,-0.33333333333334736,55.65751515106347,46.457211819133455,-0.11179040633359705,-0.025783921737406956,0.9958472606672686,0.3453380200153262,7.469598258916606,0.6854476928710938,-0.14192561434494877,0.0615036010742287,-0.7090991988712716,0.832106401019729,-0.323797798898525,0.4468050010469824,-0.8638496398925852,54.11774546236706,0.11144678570655486,0.38530139997275087,1,-0.06572914123535867,0.13614845275878196,1.5352087020873952,0.6244106292724538,-1.2394371032714915,1,-0.05641447394797361,2.3703636828721466,56.57276916503906,-1.2040775716974406,56.88262939453125,-1.000000000000022,57.09859085083008,-0.05641447394797361
10315,2014-01-08,56.507041931152344,57.06103134155274,56.36619567871094,57.06103134155274,2192516.0,-0.010197391456348792,1.5084799449130273,-3.2777727621540143,47.89474753327896,47.15160161357423,0.49932843121147386,0.4492554400079456,1.5424350805702431,0.8727466684252079,7.626019377334786,0.7230072021484446,-0.1526955186861514,-0.43802833557128906,-1.031673582504375,0.1556169113617969,-0.7348509590378356,-0.14120571210474253,-0.2816886901855469,22.058753241166702,-33.88335623271722,0.2968226234665438,1,0.5164318084716797,0.7183094024658203,1.9342718124389648,1.2065715789794922,0.00939178466796875,2,-0.040545043530060276,1.22222723784589,57.08920288085938,2.3703636828721466,56.57276916503906,-1.2040775716974406,56.88262939453125,-0.040545043530060276
10316,2014-01-09,56.6009407043457,56.77934265136719,56.18779373168945,56.54460144042969,1624977.0,0.0016617180794522568,1.8636510530640886,-0.10169736615596357,46.63074163543943,46.58472164867667,0.4580107621461096,0.31142247977579984,1.3824450308718284,0.7467246015237947,8.41904076720995,0.5915489196777344,-0.15444010426804766,-0.3061014175415053,-0.8846759569743696,0.27247312189135897,-0.5953886872579375,-0.016814147825073178,1.2206535339355469,35.48402950012942,-19.285564730071435,0.28928726971643176,1,0.40375328063964844,0.6244106292724609,1.6455373764038086,1.1126728057861328,-0.150238037109375,3,-0.031851384021280515,1.5084799449130273,56.507041931152344,1.22222723784589,57.08920288085938,2.3703636828721466,56.57276916503906,-0.031851384021280515
10317,2014-01-10,57.0704231262207,57.12676239013672,56.7042236328125,56.7042236328125,1114629.0,0.008294604577816722,-1.3076971155348605,6.499898435913061,52.17390877688804,47.95795057005662,-0.002949690241479175,-0.18686807338325195,0.8258397133983664,0.24977169435808833,9.073288425966872,0.5258216857910156,-0.08790728623936417,0.1755874633789034,-0.37648122278109497,0.7276561495389018,-0.10044687970109578,0.4516218064589026,0.7184951019287098,82.45612159441207,28.929759101300675,0.276034343079999,1,-0.06572914123535156,0.15492820739746094,1.1760549545288086,0.6431903839111328,-0.9859161376953125,4,-0.023856553473644904,1.8636510530640886,56.6009407043457,1.5084799449130273,56.507041931152344,1.22222723784589,57.08920288085938,-0.023856553473644904
10318,2014-01-13,56.741783142089844,57.52112579345703,56.6948356628418,56.94835662841797,1845113.0,-0.005758499168720288,-4.500012695833227,-0.5641009614883798,48.979593716806825,49.017792133079304,0.2734907923292482,0.1330640920681816,1.07657417986524,0.5515999132609721,9.206334573788649,0.8262901306152344,-0.026127402363535168,-0.14319324493408203,-0.6989738641008998,0.4125873742327357,-0.42108355451748736,0.1346970646493233,1.015112596130372,41.5492454044775,-10.619067550709048,0.27789030958340877,1,0.2629108428955078,0.4835681915283203,1.504694938659668,0.9718303680419922,-0.17840194702148438,0,-0.009266922128165711,-1.3076971155348605,57.0704231262207,1.8636510530640886,56.6009407043457,1.5084799449130273,56.507041931152344,-0.009266922128165711
10319,2014-01-14,57.17370986938477,57.48356628417969,56.81690216064453,56.85446166992188,1965564.0,0.007612145818775673,-2.380930731952558,-1.545446151573349,55.86355052753769,49.71270142045462,-0.2379191753272849,-0.28461350496966276,0.5865006959751256,0.10364662742122022,9.041177611149568,0.7417831420898438,-0.030298867296387755,0.2704235076904382,-0.29858271678146053,0.839429732162337,-0.014079604545514712,0.5549266199263911,0.551803828704827,73.94378084543362,20.49564810142911,0.28450311223595015,1,-0.31925010681153054,0.05164146423339133,1.072768211364739,0.5399036407470632,-0.88262939453125,1,-0.024306124770604343,-4.500012695833227,56.741783142089844,-1.3076971155348605,57.0704231262207,1.8636510530640886,56.6009407043457,-0.024306124770604343
10320,2014-01-15,57.37089157104492,57.61502456665039,56.88262939453125,57.2957763671875,1541055.0,0.0034488176840477003,1.5999986457846662,0.23528779170500305,58.83575163625027,51.15574080670926,-0.48129880688143345,-0.4556066035433801,0.3613242031901578,-0.11427493734639427,8.890624866801602,0.7323951721191406,-0.0011896108046940412,0.4361497879028349,-0.1639696506770747,1.0362692264827444,0.1360900686128801,0.7362095071927897,0.3238677277166744,82.89463837066339,26.990465653932404,0.3000597192899536,1,-0.469482421875,-0.1455402374267578,0.8755865097045898,0.34272193908691406,-0.3661956787109446,2,-0.026513894970123575,-2.380930731952558,57.17370986938477,-4.500012695833227,56.741783142089844,-1.3076971155348605,57.0704231262207,-0.026513894970123575
10321,2014-01-16,57.54929733276367,57.55868530273438,57.06103134155274,57.13615036010742,1621037.0,0.003109691288269767,1.3043647218835905,5.500177746178458,56.291405576675906,51.98299360324976,-0.6582729056993557,-0.5942240735965214,0.14340332104251274,-0.31724142179027126,8.392290682791387,0.4976539611816406,0.013002165745277239,0.5699544906616225,-0.074305529816165,1.21421451113941,0.24782448042272875,0.8920845009005163,0.11532265465648095,92.85720207941233,36.82793671650565,0.322130010238895,1,-0.64788818359375,-0.5258235931396484,0.5938940048217773,0.16431617736816406,-0.441314697265625,3,-0.01794745834985778,1.5999986457846662,57.37089157104492,-2.380930731952558,57.17370986938477,-4.500012695833227,56.741783142089844,-0.01794745834985778
10322,2014-01-17,56.77934265136719,57.530517578125,56.6948356628418,57.530517578125,2250878.0,-0.013379045741330642,1.2249994921692497,-1.8181784606293396,44.990174621950445,51.92415435287678,0.1067116496532492,0.18055030613850676,0.8528811350324759,0.4388683531254358,7.757316977517833,0.854461669921875,-0.01940117726593371,-0.19718322753906392,-0.8445731344893659,0.45020667941123804,-0.5208781810142113,0.1265117259360835,0.8557408109383502,9.183656548739336,-41.42964246976399,0.3236949534751494,1,0.12206649780273438,0.10328483581542969,1.3638486862182617,0.9342708587646484,-0.1314544677734375,4,-0.005788020233850721,1.3043647218835905,57.54929733276367,1.5999986457846662,57.37089157104492,-2.380930731952558,57.17370986938477,-0.005788020233850721
10323,2014-01-21,57.05164337158203,57.38028335571289,56.86384963989258,57.23943710327149,1217721.0,0.004795770917722875,1.1999951248446044,0.25000000000000944,45.09806108305322,50.75088167865342,-0.10115469450202141,-0.08423703162262797,0.5141505863018878,0.1552150621274393,7.237040662016492,0.6009407043457031,-0.01740774117403987,0.06760578155517294,-0.5796006255663144,0.7148121886766603,-0.25599742200557074,0.3912089851159166,0.5544942961111872,38.775484823109004,-6.39694765484635,0.3236032035607422,1,-0.15023422241210938,-0.16901588439941406,0.7769947052001953,0.6619701385498047,-0.5633811950683594,1,-0.016951946094832082,1.2249994921692497,56.77934265136719,1.3043647218835905,57.54929733276367,1.5999986457846662,57.37089157104492,-0.016951946094832082
10324,2014-01-22,57.28638458251953,57.38028335571289,56.59154891967773,57.05164337158203,1618055.0,0.004114538987222804,2.7333116660347376,-1.249994921692451,49.41859320735465,50.92019786466183,-0.3408257029945929,-0.2980214979485112,0.25278088450262715,-0.08138299049829811,7.356189764402194,0.7887344360351634,-0.003067959570508094,0.27934226989746236,-0.3769001005124153,0.93558464030734,-0.04877891530748002,0.6074634551024047,0.291386206453609,67.88980909287457,23.94615002946456,0.32812118520494005,1,-0.3849754333496094,-0.40375709533691406,0.5422534942626953,0.4272289276123047,-0.30046844482421875,2,-0.012620859087549952,1.1999951248446044,57.05164337158203,1.2249994921692497,56.77934265136719,1.3043647218835905,57.54929733276367,-0.012620859087549952
10325,2014-01-23,56.80751037597656,57.11737060546875,56.57276916503906,57.0704231262207,1092797.0,-0.008359302302507254,2.0526327043352754,-1.1200110504420178,47.13493461095112,50.97621930638535,0.20691107589222923,0.20309790253170235,0.6955832683912178,0.400177289723203,6.949599932024611,0.7136154174804688,0.03675419717835382,-0.20704364776611328,-0.8497279597389493,0.43564066420672276,-0.5283858037525349,0.11429850822030829,0.742460871850902,23.809450110658677,-19.687451055444665,0.32134215598641813,1,0.28638648986816406,0.07511711120605469,1.0093908309936523,0.9061031341552734,0.15962600708007812,3,-0.009090873683868295,2.7333116660347376,57.28638458251953,1.1999951248446044,57.05164337158203,1.2249994921692497,56.77934265136719,-0.009090873683868295
10326,2014-01-24,56.17840576171875,56.88262939453125,56.17840576171875,56.67605590820313,2065568.0,-0.011074321160954415,-1.830195621512234,1.8928338242335698,43.589768519418776,50.02242594444432,0.860239334339937,0.8444377104371128,1.2881297781856276,1.0265378797567593,6.77030600747866,0.7042236328125,-0.013776301251375855,-0.8164300918579102,-1.5358082989635449,-0.09705188475227544,-1.1761191954107275,-0.4567409883050928,1.3443219357859562,0.0,-46.50844366835711,0.3596891035528167,1,0.7183094024658203,0.7042217254638672,1.5962419509887695,1.7934246063232422,1.3427200317382812,4,0.01470832287623014,2.0526327043352754,56.80751037597656,2.7333116660347376,57.28638458251953,1.1999951248446044,57.05164337158203,0.01470832287623014
10327,2014-01-27,56.20657348632813,56.57276916503906,56.10328674316406,56.17840576171875,1490787.0,0.0005013977208405684,-4.263085870680808,-0.056601459495935466,46.486504687783736,49.74541605233064,0.7785175720071464,0.7933467838903567,1.2196476387598665,0.9951623487211094,7.002015039074036,0.469482421875,0.009443592179373184,-0.7478868484497028,-1.5487458867714494,0.052972189872043884,-1.148316367610576,-0.34745732928882944,1.2623813337451324,8.088255062628075,-39.83372242148438,0.40042951916087355,1,0.6525821685790945,0.6760540008544851,1.4061012268066335,1.812204360961907,1.333332061767571,0,0.016037432870537494,-1.830195621512234,56.17840576171875,2.0526327043352754,56.80751037597656,2.7333116660347376,57.28638458251953,0.016037432870537494
10328,2014-01-28,56.36619567871094,56.7042236328125,56.07511520385742,56.3286361694336,2033831.0,0.0028399203595221856,-1.3103443445126222,1.3334236186342976,42.55316808217708,48.26648466951279,0.6258280031798762,0.5939207481906692,1.0080212032000446,0.8326283215285883,7.575759487262836,0.6291084289550781,0.03685176729807438,-0.543663597106935,-1.3721732784680043,0.28484608425413427,-0.9579184377874697,-0.12940875642640037,1.0208190567477757,22.302143554430618,-23.810156825109413,0.4142548406805358,1,0.47887420654296875,0.5821590423583984,1.0962448120117188,1.8075122833251953,1.3145561218261719,1,0.004997543323457032,-4.263085870680808,56.20657348632813,-1.830195621512234,56.17840576171875,2.0526327043352754,56.80751037597656,0.004997543323457032
10329,2014-01-29,54.80751037597656,56.2253532409668,54.57276916503906,56.2253532409668,3336858.0,-0.02765283844272426,1.3311244380231328,-37.7492382693551,35.42672244036537,45.665481425525584,2.026699416427796,2.0436648655938683,2.4703936016156547,2.3848557906630603,9.002448665485115,1.793426513671875,-0.036887275834274647,-1.9666681289672852,-3.1752839616144684,-0.758052296320102,-2.5709760452908768,-1.3623602126436936,2.4745523969540457,9.225067910747589,-38.280383727897195,0.6043079163235916,1,1.2582168579101562,1.3896713256835938,2.6549301147460938,3.3661975860595703,3.032867431640625,2,0.030666450437307535,-1.3103443445126222,56.36619567871094,-4.263085870680808,56.20657348632813,-1.830195621512234,56.17840576171875,0.030666450437307535
10330,2014-01-30,54.58216094970703,55.258216857910156,54.40375518798828,55.10798263549805,3025452.0,-0.0041116523031906604,1.0681880086977797,0.37086033916363315,33.070849517311714,43.08541964115179,2.028148193729507,2.1624666091352793,2.615712348240997,2.605220057540521,10.416069039364313,0.854461669921875,-0.08360549217044877,-2.0539894104003906,-3.578472748500687,-0.5295060723000944,-2.8162310794505387,-1.2917477413502425,2.428972462434423,7.197047806937899,-40.10111868248822,0.7622416690501481,1,1.3849754333496094,1.5305137634277344,2.7793407440185547,3.5915470123291016,3.333332061767578,3,0.04403920889469992,1.3311244380231328,54.80751037597656,-1.3103443445126222,56.36619567871094,-4.263085870680808,56.20657348632813,0.04403920889469992
10331,2014-01-31,54.44131469726562,54.82629013061523,54.0,54.13145446777344,2531292.0,-0.002580444782521396,-1.8852465567306675,-0.5892876575184317,26.66665312448579,41.049472808100155,1.8794033767184786,2.2071930616285584,2.680506013056835,2.7397617070223887,11.946339854931397,0.8262901306152273,-0.2135884369819223,-2.061971855163584,-3.8560927470768362,-0.2678509632503321,-2.95903230112021,-1.1649114092069581,2.256933327977457,16.319460118268143,-25.43547419482564,0.8970604459566272,1,1.2488269805908274,1.469482421875007,2.784036636352546,4.00938796997071,3.4929580688476634,4,0.04639531024988064,1.0681880086977797,54.58216094970703,1.3311244380231328,54.80751037597656,-1.3103443445126222,56.36619567871094,0.04639531024988064
10332,2014-02-03,53.42723083496094,54.6009407043457,53.34272384643555,54.469482421875,2713727.0,-0.018627100905695304,-1.0775243602098725,-3.3636184566898883,23.774140503890024,38.68014829930424,2.646268755386984,3.1085089383138182,3.625164004310122,3.7535742343770835,13.71437533514846,1.2582168579101562,-0.4180370848778381,-2.9032857894897433,-5.151600257808269,-0.6549713211712174,-4.027443023649006,-1.7791285553304803,2.893262466748105,2.5139667974357605,-37.64490710145359,1.1241572341592612,2,1.9342727661132812,2.154928207397461,3.666666030883789,5.023471832275391,4.854457855224609,0,0.07662562507015047,-1.8852465567306675,54.44131469726562,1.0681880086977797,54.58216094970703,1.3311244380231328,54.80751037597656,0.07662562507015047
10333,2014-02-04,53.7652587890625,53.92488479614258,53.40845108032226,53.624412536621094,2629379.0,0.006326885163592699,1.2448844227772007,-0.1351365200204963,22.6244027802543,35.70301602962643,2.0037594934505876,2.6871358412719104,3.2374607291050523,3.4079423562778572,14.83615784050859,0.5164337158203196,-0.6342684686721825,-2.424882316589354,-4.943805060360994,0.09404042718228567,-3.684343688475174,-1.1654209447035342,2.078791399802782,14.65796967964598,-20.350461159348733,1.259461371885819,2,1.4647884368896484,1.8169002532958984,3.286383628845215,4.685443878173828,4.431922912597656,1,0.07020605580719508,-1.0775243602098725,53.42723083496094,-1.8852465567306675,54.44131469726562,1.0681880086977797,54.58216094970703,0.07020605580719508
10334,2014-02-05,53.86854553222656,54.2253532409668,53.52112579345703,53.70891952514648,3340905.0,0.0019210684648480747,-1.6315759463446968,1.1333351389416029,21.439499092590594,32.84796763869748,1.5250413365380453,2.45612075432102,3.0665124297908264,3.296975442589911,16.065908691957777,0.7042274475097656,-0.747246208924409,-2.160562705993655,-4.843902268680083,0.5227768566927722,-3.502232487336869,-0.8188929246504415,1.5752924418499603,27.45098429705159,-1.4381931428362833,1.3416697813432121,2,1.244131088256836,1.713613510131836,3.1948347091674805,4.582157135009766,3.3145523071289062,2,0.07076868756424681,1.2448844227772007,53.7652587890625,-1.0775243602098725,53.42723083496094,-1.8852465567306675,54.44131469726562,0.07076868756424681
10335,2014-02-06,54.21596145629883,54.29108047485352,52.29108047485352,53.52112579345703,6693206.0,0.006449328093783846,3.733314976233495,4.352897598279171,23.5468882823493,30.620980945689766,0.862003898989073,2.032467892221341,2.6319796325825564,2.9360253683380506,17.27777650652373,2.0,-0.8899164899026957,-1.6985927581787124,-4.4894841981862825,1.0922986818288578,-3.0940384781824974,-0.3031470381749273,0.891698257355138,75.92590920718051,52.85096525642723,1.395445720003786,2,0.2816905975341797,0.8403759002685547,2.896714210510254,4.2347412109375,2.9201889038085938,3,0.06685146318469037,-1.6315759463446968,53.86854553222656,1.2448844227772007,53.7652587890625,-1.0775243602098725,53.42723083496094,0.06685146318469037
10336,2014-02-07,54.79812240600586,54.99530410766602,54.2253532409668,54.4600944519043,3333131.0,0.010737814733328799,1.102566773615546,0.48648618972588076,33.79414240772742,29.21071847012795,0.0709171920539049,1.3790224324089309,1.9779623078979114,2.3384806211278573,17.945445345050494,0.7793426513671946,-1.0822202307648894,-1.0262908935546875,-3.840199666650939,1.787617879541564,-2.4332452801028097,0.3806634929934347,-2.5070419311523366,92.70838035480496,65.07238277973042,1.4069543865481258,2,-0.30047035217285156,0.15493011474609375,2.3591537475585938,3.6525802612304688,3.2769927978515625,4,0.05688827406113983,3.733314976233495,54.21596145629883,-1.6315759463446968,53.86854553222656,1.2448844227772007,53.7652587890625,0.05688827406113983
10337,2014-02-10,55.70891952514648,55.727699279785156,54.77934265136719,54.79812240600586,3521529.0,0.01662095486397175,1.0,2.6944431905385064,40.05561152619787,28.933212186130262,-1.0257661194839827,0.38050361610176253,1.016518992098142,1.422537249428963,18.80058840921635,0.9483566284179688,-1.221209434640457,-0.04741859436035867,-2.7996045577727955,2.704767369052078,-1.4235115760665806,1.3286743873458633,-3.4178390502929545,99.4535397812603,70.20169660107382,1.3760929817062189,2,-1.450702667236321,-0.7558670043945241,1.5164318084716868,2.741783142089851,2.253520965576179,0,0.03994608511411357,1.102566773615546,54.79812240600586,3.733314976233495,54.21596145629883,-1.6315759463446968,53.86854553222656,0.03994608511411357
10338,2014-02-11,56.21596145629883,56.26291275024414,55.258216857910156,55.258216857910156,3714614.0,0.009101629244908871,-1.0980455416283303,1.0515454850058719,42.37966411374575,29.705761260950304,-1.739261845689974,-0.1770276721053392,0.4894083281168804,0.9046994718687955,20.014269159470054,1.0046958923339844,-1.2871979177216133,0.4859144210815458,-2.2365199883027813,3.208348830465873,-0.8753027836106142,1.8471316257737058,-3.787416229248038,98.8178933376361,71.37789599459882,1.361217204692162,2,-1.93896484375,-1.262908935546875,0.9061031341552734,2.2347412109375,1.8873252868652344,1,0.03674627597524194,1.0,55.70891952514648,1.102566773615546,54.79812240600586,3.733314976233495,54.21596145629883,0.03674627597524194
10339,2014-02-12,55.78403854370117,56.44131469726562,55.57746505737305,56.12206649780274,2974758.0,-0.007683278937307247,-1.2999959373539798,-0.3529416450588961,42.664875378037905,30.77176413436433,-1.2898976521024323,0.15330657841504092,0.9030945491316515,1.3251543797523055,21.21667574779925,0.863849639892571,-1.3963921714290493,0.1234750747680664,-2.513410116162582,2.760360265698715,-1.1949675206972614,1.4419176702333942,-3.125431265258783,84.16291422746642,53.939482613577056,1.318442595465325,2,-1.4178409576416016,-0.8309860229492188,1.3380260467529297,2.6666641235351562,2.037555694580078,2,0.043258667191485856,-1.0980455416283303,56.21596145629883,1.0,55.70891952514648,1.102566773615546,54.79812240600586,0.043258667191485856
10340,2014-02-13,55.84976577758789,55.87793350219727,55.492958068847656,55.61502456665039,2829599.0,0.0011782444513268597,1.6451824281819285,-0.6944431905385129,47.43775893502423,33.07966477997971,-1.2928642366435383,-0.03396396462144935,0.8210319908972252,1.2558711720363789,22.69998181505497,0.3849754333496165,-1.506281750969201,0.2652585983276339,-2.2488033607112428,2.7793205573665105,-0.991772381191808,1.5222895778470757,-2.8885419056396415,73.30508985179942,37.636865240769794,1.2570309795194399,2,-1.4835681915283203,-0.8967132568359375,1.2746467590332031,2.6009368896484375,1.8028144836425781,3,0.023873547958595642,-1.2999959373539798,55.78403854370117,-1.0980455416283303,56.21596145629883,1.0,55.70891952514648,0.023873547958595642
10341,2014-02-14,56.51643371582031,56.58216094970703,55.91549301147461,56.06572723388672,1734992.0,0.011936808130714738,1.290321735141865,1.920014300572023,52.19708051309566,36.237769225447,-1.8262732692579107,-0.8242380593419796,0.12909269123382217,0.594435324021731,23.96537331652157,0.7323951721191406,-1.4262712300424738,0.983569717407228,-1.3995797752485473,3.3667192100630032,-0.20800502892065964,2.1751444637351156,-3.2768025778466736,96.35419532033568,54.834528996118145,1.1915747463278887,2,-2.079813003540039,-1.5633811950683594,0.6079788208007812,1.9342689514160156,1.35211181640625,4,0.01096524680596822,1.6451824281819285,55.84976577758789,-1.2999959373539798,55.78403854370117,-1.0980455416283303,56.21596145629883,0.01096524680596822
10342,2014-02-18,56.45070266723633,56.6009407043457,56.07511520385742,56.51643371582031,1448294.0,-0.0011630431055592583,3.4799713993207337,-0.14584003385526872,50.607287227422525,39.34697860846569,-1.437755722588605,-0.8267797091840237,0.17522968551991625,0.6692673241800264,24.77061387301748,0.5258255004882812,-1.3029450872458384,0.9342706680297823,-1.4170100903923668,3.2855514264519314,-0.24136971118129225,2.109911047240857,-2.8768185480893465,88.81095040441835,43.00725998232616,1.1756403792110732,2,-2.0046920776367188,-1.497650146484375,0.6643199920654297,2.0,1.47418212890625,1,0.0287757717773085,1.290321735141865,56.51643371582031,1.6451824281819285,55.84976577758789,-1.2999959373539798,55.78403854370117,0.0287757717773085
10343,2014-02-19,56.08450698852539,56.59154891967773,56.0,56.48826217651367,2572721.0,-0.006486999477572031,-1.0655752990382574,6.142533805350821,61.074936132286396,43.75091605732078,-0.791178347846035,-0.5657613575816001,0.5268585752155204,1.0437263147473033,25.648723186803267,0.5915489196777273,-1.1287796430594312,0.6164318084716811,-1.6397663593760115,2.8726299763193737,-0.5116672754521616,1.7445308923955238,-2.1473760791545615,53.389728387920854,2.8368513418414665,1.128099083923846,2,-1.6384963989257812,-1.1314544677734375,1.0305156707763672,2.3661956787109375,1.9061012268066406,2,0.03348399768551924,3.4799713993207337,56.45070266723633,1.290321735141865,56.51643371582031,1.6451824281819285,55.84976577758789,0.03348399768551924
10344,2014-02-20,56.56338119506836,56.64788818359375,55.81220626831055,55.98122024536133,1904007.0,0.008538440154977955,1.2249994921692497,-1.441866177887795,66.4586537980095,48.51889000350525,-0.947198128238341,-1.1611090695632669,0.00659526884968642,0.5764337601421232,26.266556334170097,0.8356819152832031,-0.804452524354133,1.1314561843872042,-1.0229445899576959,3.2858569587321043,0.054255797214757706,2.2086565715596507,-2.306593110300547,92.68293488528792,35.13203529918446,1.0772003871724487,2,-1.126760482788086,-1.6103286743164062,0.5516414642333984,1.8873214721679688,1.7746467590332031,3,0.027224425335979907,-1.0655752990382574,56.08450698852539,3.4799713993207337,56.45070266723633,1.290321735141865,56.51643371582031,0.027224425335979907
10345,2014-02-21,56.29108047485352,56.741783142089844,56.27230072021485,56.469482421875,1377578.0,-0.004814081380244306,-3.3478353028458563,-0.3064478081383798,65.0381734312424,51.99044900611802,-0.39066942093154466,-0.9797120675639164,0.22440831973501218,0.8712941761286643,26.84812136792768,0.4694824218749929,-0.47926425443344556,0.8849769592285242,-1.2116082759940738,2.981562194451122,-0.1633156583827784,1.9332695768398267,-1.6995383762500822,51.51528830488867,-10.78633928318537,1.0482926176112994,2,-0.5305175781250071,-1.3380279541015696,0.7488250732421804,2.1596221923828054,2.5915489196777273,4,0.02718927671163529,1.2249994921692497,56.56338119506836,-1.0655752990382574,56.08450698852539,3.4799713993207337,56.45070266723633,0.02718927671163529
10346,2014-02-24,57.00469589233398,57.21126937866211,56.469482421875,56.79812240600586,2157584.0,0.01267723787606534,1.3939405131235534,-1.1579104924412575,80.57784869848409,56.49291980303871,-0.8474884779711616,-1.716242559499669,-0.5107962271081519,0.1889649898435053,26.804337091182674,0.9201889038085866,-0.11073084314297432,1.5572778701782184,-0.6338208635351563,3.748376603891593,0.46172850332153104,2.6528272370349057,-2.069115226772709,85.23487004984189,14.73556574182328,1.095549366856686,2,-0.7699527740478445,-2.079813003540025,0.0586843490600657,1.4460067749023509,1.793426513671882,0,0.011365456104180716,-3.3478353028458563,56.29108047485352,1.2249994921692497,56.56338119506836,-1.0655752990382574,56.08450698852539,0.011365456104180716
10347,2014-02-25,57.10798263549805,57.52112579345703,56.95774459838867,57.06103134155274,2825978.0,0.0018118988540725134,-3.444387601564851,0.22728615748261488,79.7658879917389,60.646944678371284,-0.8174067635989033,-1.8430284774026902,-0.6334034076251527,0.11758285011052294,26.78960771750606,0.5633811950683594,0.2533769473595413,1.6154941558837876,-0.6761322848219606,3.907120596589536,0.46968093553091705,2.7613073762366582,-1.7627780015786243,75.82430583303385,-1.6667339707145032,1.1458132203528741,2,-0.6009407043457031,-2.197183609008789,-0.14554119110107422,1.3427200317382812,1.7183074951171804,1,0.013317978706811395,1.3939405131235534,57.00469589233398,-3.3478353028458563,56.29108047485352,1.2249994921692497,56.56338119506836,0.013317978706811395
10348,2014-02-26,56.64788818359375,57.38028335571289,56.62910842895508,57.1549301147461,2251304.0,-0.008056569864163032,-1.7586226219495111,-10.799317517063859,73.27043462707928,64.04756237270921,-0.3236338284527065,-1.4342848049939008,-0.18626604033561023,0.6051313665417837,26.884663926396968,0.7511749267578125,0.5039486832087618,1.141315078735353,-1.1762375076485654,3.4588676651192714,-0.017461214456602647,2.3000913719273086,-0.8674993177668071,48.901185982503804,-33.477092296174476,1.1587762931919585,2,-0.14084625244140625,-1.7417850494384766,0.24413013458251953,1.8028144836425781,5.6901397705078125,2,0.02254270465317476,-3.444387601564851,57.10798263549805,1.3939405131235534,57.00469589233398,-3.3478353028458563,56.29108047485352,0.02254270465317476
10349,2014-02-27,56.48826217651367,56.71361541748047,56.140846252441406,56.4600944519043,2292519.0,-0.0028178633343353132,1.3921487405802413,-0.05555304774372091,69.64284301026483,66.51479393662483,-0.05990852195619567,-1.2040153899582862,-0.03748119129704719,0.7915619397903129,25.486850267264337,0.5727691650390625,0.6585414034955335,0.8976514816284151,-1.435012044962022,3.2303150082188523,-0.26868028166680347,2.0639832449236337,-0.3597259251607099,25.169968383117023,-55.62755931085768,1.1663317632952195,2,0.1784038543701172,-1.5821590423583984,0.40375614166259766,1.333333969116211,3.389671325683601,3,0.026595720614025042,-1.7586226219495111,56.64788818359375,-3.444387601564851,57.10798263549805,1.3939405131235534,57.00469589233398,0.026595720614025042
10350,2014-02-28,56.98591613769531,57.258216857910156,56.48826217651367,56.58216094970703,1994319.0,0.008809864952590951,-1.6031649814279818,14.333965330444205,69.19273756290585,68.40320027549264,-0.42404386770881786,-1.5940820225827323,-0.5382981398255211,0.31683202703880653,23.744342890349724,0.7699546813964844,0.7792634432142904,1.2751176834106417,-1.0862944854922034,3.636529852313487,0.09441159895921913,2.4558237678620642,-0.8450698852539062,61.22454619823564,-17.32003692188397,1.1807060844514228,2,-0.31925010681152344,-2.079813003540039,-0.09389781951904297,0.8356800079345703,4.10328674316407,4,0.023727122560232905,1.3921487405802413,56.48826217651367,-1.7586226219495111,56.64788818359375,-3.444387601564851,57.10798263549805,0.023727122560232905
10351,2014-03-03,56.96713638305664,57.05164337158203,56.43192672729492,56.65727615356445,2139798.0,-0.00032955080678698234,1.5882231108703617,0.7674458154607812,63.08592975111534,69.7897161114585,-0.3739315130841874,-1.450752559045263,-0.5202404792421618,0.35626048313557135,21.55212038972322,0.6197166442871094,0.9387213952012914,1.1300468444824219,-1.2156133149505024,3.475707003915346,-0.04278323523404026,2.302876924198884,-0.8262901306152344,59.863970019235445,-15.373349557792004,1.1728300797164621,3,-0.30047035217285156,-2.061033248901367,0.02112579345703125,0.8169002532958984,3.4647903442382812,0,0.03362452693065898,-1.6031649814279818,56.98591613769531,1.3921487405802413,56.48826217651367,-1.7586226219495111,56.64788818359375,0.03362452693065898
10352,2014-03-04,57.52112579345703,57.58685302734375,56.81690216064453,56.845069885253906,2671127.0,0.009724719295617579,-1.1025667736155673,2.1818092283449055,63.442925295209974,70.05282601845002,-0.8494412792145738,-1.7732261664956326,-1.074280897232498,-0.17484855034699365,18.981140563711772,0.7699508666992188,1.0760548540159363,1.4793415069580078,-0.6886378025997857,3.6473208165158013,0.39535185217911106,2.5633311617369046,-1.1042236328124986,95.45456943718969,22.241664384989846,1.0839896547788952,3,-0.8215961456298828,-2.5821590423583984,-0.6314544677734375,0.1784038543701172,4.5446014404296875,1,0.02220048017026266,1.5882231108703617,56.96713638305664,-1.6031649814279818,56.98591613769531,1.3921487405802413,56.48826217651367,0.02220048017026266
10353,2014-03-05,57.5399055480957,57.69953155517578,57.20187759399414,57.5399055480957,2270900.0,0.00032648447643568446,2.1176245668538654,0.0,69.7673899263571,70.4204633660442,-0.715281445150147,-1.5754959761563256,-1.0950133981175583,-0.17055639862783778,16.315077874315318,0.4976539611816406,1.1334320493222023,1.3093889236450167,-0.6734340999029271,3.2922119471929605,0.31797741187104833,2.300800435418985,-1.1079788208007812,89.75893294175232,17.19041390626228,0.9914115117739702,3,-0.6197166442871094,-2.5445995330810547,-0.6690139770507812,0.1596240997314453,4.065727233886719,2,0.022356390235021895,-1.1025667736155673,57.52112579345703,1.5882231108703617,56.96713638305664,-1.6031649814279818,56.98591613769531,0.022356390235021895
10354,2014-03-06,57.68075180053711,57.73708724975586,57.34272384643555,57.54929733276367,2276438.0,0.0024478012450623865,2.2308269266829175,100.0,70.27022918042707,71.00180289373138,-0.7609862242090699,-1.4926253222770782,-1.2337943314505821,-0.3030197087628892,14.110533910321843,0.3943634033203125,1.2195890768241497,1.259624862670897,-0.48590583459597525,3.0051555599377693,0.3868595140374609,2.132390211304333,-0.9953041076660156,95.68363827672883,22.249579955237095,0.8727653486334346,3,-0.7417850494384766,-2.666667938232422,-0.7840394973754883,0.018777847290039062,3.990612030029297,3,0.08074229284787315,2.1176245668538654,57.5399055480957,-1.1025667736155673,57.52112579345703,1.5882231108703617,56.96713638305664,0.08074229284787315
10355,2014-03-07,57.84037780761719,57.84037780761719,57.47417831420898,57.71831130981445,1735418.0,0.002767405106508969,5.000000000000116,0.9285838653511318,66.51050388186944,69.43876458077419,-0.7573794268928253,-1.440660244743384,-1.3840089096108557,-0.45474874648309793,10.987272067968641,0.36619949340821023,1.2719779387499912,1.23803005218506,-0.28148276846273745,2.7575428728328575,0.47827364186115773,1.9977864625089623,-0.9446022033691435,100.0,28.248008469101478,0.7597564103238994,3,-0.8497657775878906,-2.774648666381836,-1.70892333984375,-0.8262939453125,3.6995277404785156,4,0.03522721966577036,2.2308269266829175,57.68075180053711,2.1176245668538654,57.5399055480957,-1.1025667736155673,57.52112579345703,0.03522721966577036
10356,2014-03-10,57.91549301147461,58.00939178466797,57.55868530273438,57.84037780761719,1417622.0,0.001298663783062759,2.4285631375052055,0.615362980093128,68.22429995253921,68.156365909752,-0.7707655499995667,-1.3389014230685916,-1.4459214664118605,-0.5144034807373998,8.940378018984173,0.45070648193358664,1.2537928120917172,1.1572767257690444,-0.2154338187108067,2.5299872702488955,0.4709214535291153,1.8436319980089735,-0.8307969665527395,92.12582052692863,21.60091241344199,0.6863552722399261,3,-0.8403739929199219,-2.765256881713867,-1.8755874633789062,-0.9859161376953125,3.3145523071289134,0,0.05479897872501871,5.000000000000116,57.84037780761719,2.2308269266829175,57.68075180053711,2.1176245668538654,57.5399055480957,0.05479897872501871
10357,2014-03-11,57.93427276611328,58.15962219238281,57.7746467590332,57.88732528686523,1530725.0,0.00032426132736107505,-1.8275359679475505,0.6250063480778967,75.19178077921764,68.36984881554515,-0.7375736873138123,-1.2463143323552828,-1.465235210012942,-0.5129587785554719,7.902383668241261,0.3849754333496094,1.2709283749707154,1.064788818359375,-0.3105628446849593,2.4401404814037093,0.3771129868372043,1.7524646498815457,-0.6646375732421888,76.47082252944432,3.622346399735946,0.6876758315221678,3,-0.7840385437011719,-2.708921432495117,-2.133803367614746,-1.3098602294921875,4.018779754638672,1,0.043111854899170465,2.4285631375052055,57.91549301147461,5.000000000000116,57.84037780761719,2.2308269266829175,57.68075180053711,0.043111854899170465
10358,2014-03-12,58.28168869018555,58.31924819946289,57.624412536621094,57.74647903442383,1454577.0,0.005996725383518919,1.2769228846081728,11.400178760053528,74.27050128991804,68.88403306883995,-0.926270123685967,-1.5083711441241832,-1.8170294696021045,-0.8481197443471373,7.562646686814578,0.6948356628417969,1.139592997022632,1.3089183807373033,-0.16641794654911024,2.7842547080237168,0.5712502170940965,2.04658654438051,-0.834056097412109,96.153756006094,24.74784731240723,0.7376681636432058,3,-0.9061012268066406,-2.9765243530273438,-2.8098573684692383,-2.0985889434814453,4.009391784667976,2,0.0649267141831873,-1.8275359679475505,57.93427276611328,2.4285631375052055,57.91549301147461,5.000000000000116,57.84037780761719,0.0649267141831873
10359,2014-03-13,58.197181701660156,58.45070266723633,57.962440490722656,58.39436721801758,1664808.0,-0.0014499749479568447,2.15153828160587,-0.36842667959116765,78.43131676485679,69.91054186905674,-0.6412997541401566,-1.300484547069857,-1.7464487044976806,-0.7560726528968189,7.479143594920182,0.4882621765136719,1.0115079101470883,1.1037542343139677,-0.3568778656845524,2.5643863343124877,0.37343818431470766,1.8340702843132277,-0.5752259875488264,74.03843900152368,0.11168808137713881,0.7303160499992614,3,-0.7558670043945312,-2.8262901306152344,-2.791078567504883,-2.065725326538086,3.755870819091797,3,0.05856728763594132,1.2769228846081728,58.28168869018555,-1.8275359679475505,57.93427276611328,2.4285631375052055,57.91549301147461,0.05856728763594132
10360,2014-03-14,57.18309783935547,58.00939178466797,57.14553833007813,57.83098602294922,2509673.0,-0.017424965138402193,-1.3896123082118332,3.2856783579346502,52.442133340574486,68.72789782344108,0.4511377258441698,-0.19119161811318008,-0.7526106293605537,0.2523846162189116,6.849540096006483,1.0516433715820241,0.9280958613487229,0.02300376892090128,-1.3152060944524209,1.3612136322942234,-0.6461011627657598,0.6921087006075624,1.2676048278808594,2.877760923127655,-66.74271688109131,0.6691049316866616,3,0.45070457458496094,-1.8122062683105469,-1.8356800079345703,-1.0516414642333984,5.051643371582031,4,0.07848938166693631,2.15153828160587,58.197181701660156,1.2769228846081728,58.28168869018555,-1.8275359679475505,57.93427276611328,0.07848938166693631
10361,2014-03-17,57.13615036010742,57.727699279785156,57.10798263549805,57.52112579345703,1916042.0,-0.0008210027267137043,-1.8085264550035873,0.5942004239284032,50.391626906423234,67.27775355802034,0.586229371016799,-0.10059351532171235,-0.7190015551142466,0.29937244357716253,7.020727903601977,0.6197166442871094,0.88978633471622,-0.054929542541501064,-1.3586407630470703,1.2487816779640681,-0.7067851527942821,0.59692606771128,1.3145523071289062,2.097810708380447,-63.981049750889454,0.6518556102527839,3,0.6431922912597656,-0.7981224060058594,-2.3591556549072266,-1.5305156707763672,5.342723846435547,0,0.07707476195426333,-1.3896123082118332,57.18309783935547,2.15153828160587,58.197181701660156,1.2769228846081728,58.28168869018555,0.07707476195426333
10362,2014-03-18,58.07511520385742,58.2253532409668,57.18309783935547,57.34272384643555,2856756.0,0.0164338135809301,1.0181784606293396,-1.9024366075763732,67.51149291328852,67.02709833434605,-0.29713489153331096,-0.9608868333356497,-1.6537068109730058,-0.6466853868136369,7.447761708049448,1.089202880859375,0.8460965217754506,0.8028146743774442,-0.5090600913361527,2.114689440091041,0.14687729152064577,1.4587520572342427,0.321878662109377,72.02786474462053,3.6201553776867854,0.655937382856798,3,-0.2957725524902344,-1.460092544555664,-3.3497629165649414,-2.469480514526367,4.394367218017578,1,0.05432499106840427,-1.8085264550035873,57.13615036010742,-1.3896123082118332,57.18309783935547,2.15153828160587,58.197181701660156,0.05432499106840427
10363,2014-03-19,57.962440490722656,58.51643371582031,57.82159423828125,58.07511520385742,3600659.0,-0.0019401547933095564,-2.523819657383852,-0.1538449518729947,68.29839037311108,66.80800513353316,-0.13211362561376916,-0.7381539716587255,-1.5280047268529273,-0.5482777477249954,7.934936602966308,0.6948394775390625,0.8635970751435735,0.5962432861328111,-0.6232416018932128,1.815728174158835,-0.013499157880197288,1.2059857301458194,-0.8544578552246094,60.666491521246314,-12.664789107700685,0.6097424440130118,3,-0.15023231506347656,-1.0751152038574219,-3.3568058013916016,-2.3568058013916016,4.676055908203125,2,0.06884824027842695,1.0181784606293396,58.07511520385742,-1.8085264550035873,57.13615036010742,-1.3896123082118332,57.18309783935547,0.06884824027842695
10364,2014-03-20,58.10328674316406,58.21596145629883,57.7652587890625,57.87793350219727,1351272.0,0.002429957249021397,1.0,-2.0000338558417625,65.21740937466231,66.6643279660657,-0.23101372755798621,-0.7986672820060576,-1.6705671157646123,-0.6998682709488975,8.203050815210004,0.4507026672363281,0.8441592080892946,0.6600942611694336,-0.5402699906060064,1.8604585129448736,0.059912135281713574,1.2602763870571536,-0.9671350860595709,70.66657277427637,-4.0227906042966595,0.600182125887721,3,-0.2910785675048828,-1.0985908508300781,-3.488262176513672,-2.704225540161133,5.079811096191406,3,0.07207498863534023,-2.523819657383852,57.962440490722656,1.0181784606293396,58.07511520385742,-1.8085264550035873,57.13615036010742,0.07207498863534023
10365,2014-03-21,57.82159423828125,58.61971664428711,57.802818298339844,58.52582168579102,1860662.0,-0.0048481337403164515,-1.2025373740698266,-3.124993652137244,60.85916933712773,65.84598011990886,0.053343795656743964,-0.4178571887078988,-1.3751317631228517,-0.4351649081910125,8.775961776800573,0.8168983459472656,0.7894263470692948,0.3018760681152344,-0.7783632127487152,1.382115348979184,-0.23824357231674043,0.8419957085472092,-0.65783694000244,47.20483885619694,-28.147012491337847,0.5401196404319744,3,0.042255401611328125,-0.7652568817138672,-3.1619691848754883,-2.4225330352783203,5.107982635498047,4,0.07145182240124814,1.0,58.10328674316406,-2.523819657383852,57.962440490722656,1.0181784606293396,58.07511520385742,0.07145182240124814
10366,2014-03-24,57.65258026123047,58.15023422241211,57.63380432128906,57.91549301147461,1181618.0,-0.0029230251997943713,-2.4375420554814955,0.37333499450188945,51.851839909890735,63.25265335665031,0.20242921418943638,-0.20850690928563154,-1.1970826489845052,-0.2995878697732053,9.624539116779557,0.5164299011230469,0.7141638287499035,0.10046787261963175,-0.9532745281828454,1.154210273422109,-0.42640332778160683,0.6273390730208703,-0.43058458911132647,32.67967955475424,-38.47161262114498,0.5268712004012399,3,0.21126937866210938,-0.4366188049316406,-2.992955207824707,-2.253519058227539,5.098594665527344,0,0.07947885296624602,-1.2025373740698266,57.82159423828125,1.0,58.10328674316406,-2.523819657383852,57.962440490722656,0.07947885296624602
10367,2014-03-25,57.86854553222656,58.20657348632813,57.36150360107422,57.94366073608398,1132521.0,0.0037459775437200804,1.8124900814432103,0.28570392188154753,54.38598456192083,61.04326260909508,-0.026641593745807768,-0.3842730814730686,-1.41645209989494,-0.5605175903122159,9.98906291902923,0.8450698852539134,0.6613789060020707,0.27840499877929403,-0.7626701413590737,1.3194801389176618,-0.2421325712898934,0.7989425688484815,-0.5906410212207049,40.29857533964157,-27.321712145776004,0.5205375700691851,3,-0.004695892333984375,-0.6525840759277344,-3.173708915710449,-2.469484329223633,3.511737823486328,1,0.07966899171068587,-2.4375420554814955,57.65258026123047,-1.2025373740698266,57.82159423828125,1.0,58.10328674316406,0.07966899171068587
10368,2014-03-26,57.92488479614258,58.30046844482422,57.84037780761719,58.30046844482422,911640.0,0.0009735731803495185,1.4500035548513563,5.000101569245306,53.33335416744794,58.254600098271865,-0.15524137149994743,-0.35841375389077257,-1.4650163934933502,-0.654603785132565,10.840537201440133,0.46009063720703125,0.5931416903769815,0.2708944320678697,-0.679552120973824,1.2213409851095633,-0.2043288444529736,0.746117708588713,-0.5933077998054728,44.776295883068094,-18.497144350206028,0.47522327652084667,3,-0.06103515625,-0.70892333984375,-3.225353240966797,-2.5258235931396484,3.6713600158691406,2,0.07845673999571012,1.8124900814432103,57.86854553222656,-2.4375420554814955,57.65258026123047,-1.2025373740698266,57.82159423828125,0.07845673999571012
10369,2014-03-27,57.99060821533203,58.2441291809082,57.90610122680664,58.13145446777344,943164.0,0.0011346318498648422,-1.1818092283449058,0.3750063479488508,52.10520576298875,58.21716370076235,-0.28312209575446445,-0.3223408678788502,-1.535965247201851,-0.7499791571246277,11.298537265802894,0.3380279541015625,0.49774910054185284,0.2615005493164091,-0.5242198077800566,1.0472209064128748,-0.13135962923182376,0.654360727864642,-0.6291046142578125,49.999848408133815,-8.271518167720792,0.39286017854823296,3,-0.12675857543945312,-0.7746467590332031,-3.29107666015625,-2.5915470123291016,3.089202880859375,3,0.08014898147532978,1.4500035548513563,57.92488479614258,1.8124900814432103,57.86854553222656,-2.4375420554814955,57.65258026123047,0.08014898147532978
10370,2014-03-28,58.33802795410156,58.45070266723633,58.07511520385742,58.21596145629883,985125.0,0.0059909655970409315,1.1621775937983816,-0.8666648610584475,55.50122127956723,58.78489640888946,-0.5023096484220417,-0.5937097858454052,-1.89103783805254,-1.1109387184011794,12.235546198122341,0.4600944519042969,0.3876150149223889,0.5413146972656264,-0.20694408560260058,1.2895734801338534,0.16718530583151647,0.9154440886997364,-0.926195831298827,89.65526902884841,34.192926651068206,0.37412939143411184,3,-0.43662071228027344,-0.9577465057373047,-3.143191337585449,-2.938966751098633,3.0140838623046875,4,0.0830516569580626,-1.1818092283449058,57.99060821533203,1.4500035548513563,57.92488479614258,1.8124900814432103,57.86854553222656,0.0830516569580626
10371,2014-03-31,58.88262939453125,58.920188903808594,58.38497543334961,58.55398941040039,1467357.0,0.009335273397622634,1.6511531230218341,2.6923028844651395,60.86021674477447,58.045865723499006,-0.8639764321329224,-1.0408123925210475,-2.4428730303459076,-1.6724974286160474,13.498831477229736,0.5821609497070312,0.27989154114658277,0.9901414871215835,0.1997993062098402,1.7804836680333267,0.5949703966657154,1.3853125775774515,-1.4224818908691361,97.59030837004406,42.93535886982468,0.3951710904558699,3,-0.7417831420898438,-1.35211181640625,-3.5258216857910156,-3.4835681915283203,3.1549301147460938,0,0.06872905508570759,1.1621775937983816,58.33802795410156,-1.1818092283449058,57.99060821533203,1.4500035548513563,57.92488479614258,0.06872905508570759
10372,2014-04-01,58.79812240600586,58.9295768737793,58.507041931152344,58.65727615356445,1656608.0,-0.0014351768831376566,1.0930254530337673,0.4285730867894743,56.29292745237308,56.71192539897257,-0.7444079164982469,-0.9019755061804062,-2.3419091782986285,-1.6111585700815638,14.210396013044349,0.4225349426269531,0.3557617212494435,0.8417846679687528,-0.0248812522291999,1.7084505881667056,0.40845170786978,1.2751176280677257,-1.2503724183349547,87.93108882872723,36.93401227342121,0.4333329600989752,4,-0.6525821685791016,-1.2629108428955078,-3.2183094024658203,-3.3990612030029297,3.2018775939941406,1,0.06723093117592782,1.6511531230218341,58.88262939453125,1.1621775937983816,58.33802795410156,-1.1818092283449058,57.99060821533203,0.06723093117592782
10373,2014-04-02,58.82629013061523,58.976524353027344,58.62910842895508,58.67605590820313,1321346.0,0.0004790582327589554,-1.8461646639686236,1.066654027409032,57.772629026952,55.88472758256031,-0.7120296925577563,-0.8736201546193385,-2.3617318322228513,-1.6664638851079445,14.855375270913118,0.3474159240722656,0.4561647401335449,0.8056331634521428,-0.11984637241083362,1.7311126993151191,0.34289339552065456,1.268372931383631,-1.1679939920556492,85.96496855009644,36.317583648271345,0.46273976793148686,4,-0.657276153564446,-1.2676048278808523,-3.1173696517944265,-3.629106521606438,4.28169250488282,2,0.043415847224546944,1.0930254530337673,58.79812240600586,1.6511531230218341,58.88262939453125,1.1621775937983816,58.33802795410156,0.043415847224546944
10374,2014-04-03,62.33802795410156,62.6948356628418,58.89201736450195,59.023475646972656,8538212.0,0.05969674129864444,-1.1259826063219494,22.06256506614738,89.38307138843619,59.05405003270569,-3.9782539772183583,-4.23572455174471,-5.831713396054653,-5.1661536227957185,16.448669485881855,3.8685455322265696,0.4963753104535442,4.084507179260257,1.9565934779179557,6.212420880602558,3.0205503285891027,5.148464029931411,-4.547908994095209,92.27642209289267,35.19641837780933,1.0639568506711512,4,-2.3098583221435547,-2.920186996459961,-6.631455421447754,-7.28169059753418,1.9061050415039062,3,-0.011899368113409192,-1.8461646639686236,58.82629013061523,1.0930254530337673,58.79812240600586,1.6511531230218341,58.88262939453125,-0.011899368113409192
10375,2014-04-04,59.87793350219727,62.62910842895508,59.70891952514648,61.90610122680664,7216227.0,-0.0394637837070434,-1.4682564760657932,-0.6118979387494368,65.30397492568844,60.54873170112766,-1.3363209530366262,-1.7024397404750076,-3.342150364457659,-2.709843294559647,18.006035765985317,2.920188903808601,0.49206353619852905,1.5225349426269617,-0.7144050423908652,3.7594749276447885,0.4040649501180482,2.641004935135875,-1.4992485378506686,34.64052171881157,-28.180108958792616,1.1184699925089128,4,0.15023612976073508,-0.31455230712891336,-4.0915489196777415,-4.82159614562989,4.07511901855468,4,0.020072128807685496,-1.1259826063219494,62.33802795410156,-1.8461646639686236,58.82629013061523,1.0930254530337673,58.79812240600586,0.020072128807685496
10376,2014-04-07,61.08920288085938,61.802818298339844,59.79342651367188,59.89671325683594,3953600.0,0.02022897765197018,-1.8724819771183212,-0.5879640078845659,66.32757522618385,61.875575108267995,-2.244916869100038,-2.807704164153229,-4.488987504225598,-3.914143532978521,19.446525414118383,2.0093917846679616,0.5369104076963609,2.5751188278198285,0.03926747829068944,5.1109701773489675,1.307193153055259,3.843044502584398,-2.197185516357429,61.65921998897817,0.0031085542501543273,1.2679256747645709,4,-0.8215961456298899,-1.5258216857910227,-5.302818298339851,-6.032865524291999,2.3661956787109304,0,0.004303689083316575,-1.4682564760657932,59.87793350219727,-1.1259826063219494,62.33802795410156,-1.8461646639686236,58.82629013061523,0.004303689083316575
10377,2014-04-08,60.43192672729492,61.45539855957031,60.06572723388672,61.35211181640625,2867300.0,-0.010759285152997178,1.466670955029742,-0.7716503947486231,62.63208978261116,62.908767954397234,-1.3251385386238894,-2.0592971541647245,-3.7744963337921718,-3.2552987715499313,20.786536515429756,1.3896713256835938,0.6153376984963188,1.7929599761962862,-0.8656942321173915,4.451614184509964,0.46363287203944736,3.122287080353125,-1.0835711669921864,44.34184082281391,-16.719045148884945,1.3293271041568397,4,-0.13145828247070312,-0.6760578155517578,-4.645542144775391,-5.375589370727539,2.694835662841797,1,0.02656927999711156,-1.8724819771183212,61.08920288085938,-1.4682564760657932,59.87793350219727,-1.1259826063219494,62.33802795410156,0.02656927999711156
10378,2014-04-09,62.06572723388672,62.08450698852539,61.12676239013672,61.21126937866211,4303559.0,0.027035386675068107,1.1473676107716058,-0.9285717246840035,67.58332498232747,64.62855897876821,-2.5812342228061738,-3.578545416985534,-5.336063156823691,-4.884311134329963,22.112153447248673,1.6525802612304688,0.8092793052981051,3.23755855560303,0.17765856220277954,6.297458549003281,1.7076085589029049,4.7675085523031555,-2.3157940612792984,83.45678442670476,22.635609110576013,1.5299499967001244,4,-1.6807518005371094,-2.164318084716797,-6.246479034423828,-7.009389877319336,1.35211181640625,2,-0.0010589940183740598,1.466670955029742,60.43192672729492,-1.8724819771183212,61.08920288085938,-1.4682564760657932,59.87793350219727,-0.0010589940183740598
10379,2014-04-10,61.60563278198242,62.4600944519043,61.33333206176758,61.97183227539063,3041001.0,-0.0074130195908361785,-1.4742231771520475,-0.42857525525579987,66.52994514586388,65.85397274169006,-1.737095895172736,-3.0040234802599315,-4.757343283203163,-4.434499235244829,23.40963352517405,1.1267623901367188,0.9870455649194128,2.60704154968262,-0.6763930513017087,5.890476150666949,0.9653242491904521,4.248758850174788,-1.5399055480957031,64.9517315253884,2.308701740181597,1.641717300492166,4,-1.0657272338867188,-1.7042236328125,-5.647885322570801,-6.549295425415039,1.8685455322265554,3,0.0243865663848033,1.1473676107716058,62.06572723388672,1.466670955029742,60.43192672729492,-1.8724819771183212,61.08920288085938,0.0243865663848033
10380,2014-04-11,61.671363830566406,62.11267471313477,61.21126937866211,61.42723083496094,2213390.0,0.0010669649123904446,-1.6666591432311861,-0.6666666666666538,67.71524314696707,66.61564234193368,-1.4307244456933077,-2.8630546301779844,-4.6939745132986275,-4.4998900773312585,26.01665599112515,0.9014053344726634,1.1909228401347534,2.448359298706052,-0.9249086380297769,5.8216272354418805,0.7617253303381375,4.134993267073966,-1.2901435852050795,70.42261580342485,3.824624750489349,1.6866339683679155,4,-1.070425033569336,-1.7699546813964844,-5.694838523864746,-6.615026473999023,1.9812164306640625,4,0.0417174034306651,-1.4742231771520475,61.60563278198242,1.1473676107716058,62.06572723388672,1.466670955029742,60.43192672729492,0.0417174034306651
10381,2014-04-14,61.5399055480957,61.99060821533203,61.26760482788086,61.99060821533203,2308068.0,-0.0021315935679948605,2.208338623263845,-1.8461358167442732,66.30524095518038,67.72812162002337,-0.9864249653471049,-2.513637622181193,-4.427741620101656,-4.365254370215169,28.81963659750196,0.7230033874511719,1.4180126275774256,2.0967132568359403,-1.277909239599552,5.471335753271433,0.4094020086181942,3.7840245050536865,-0.8810514526367186,61.568597461400834,-8.010911230882037,1.687311248217748,4,-0.8779335021972656,-1.6384963989257812,-5.511734962463379,-6.474176406860352,2.1126747131347656,0,0.03921271817309324,-1.6666591432311861,61.671363830566406,-1.4742231771520475,61.60563278198242,1.1473676107716058,62.06572723388672,0.03921271817309324
10382,2014-04-15,61.23004531860352,61.74647903442383,60.96713638305664,61.624412536621094,2027973.0,-0.005035110579589941,1.4411664545731544,0.8750052899304958,64.35560589501928,68.45956349425308,-0.330024010854693,-2.0609658457419826,-3.95123666676637,-4.044091111618371,30.9267570618574,0.7793426513671875,1.6197724785758396,1.6291065216064524,-1.7711069497628529,5.029319992975758,-0.07100021407819668,3.3292132572911015,-0.32687343505860156,17.609934333240123,-52.83060006493238,1.700106735684652,4,-0.43661880493164773,-1.3286361694336009,-5.117367744445808,-6.0798091888427805,2.2910804748535085,1,0.03634413839459727,2.208338623263845,61.5399055480957,-1.6666591432311861,61.671363830566406,-1.4742231771520475,61.60563278198242,0.03634413839459727
10383,2014-04-16,61.95305252075195,61.99060821533203,61.46479034423828,61.50234603881836,3418331.0,0.011808046170574293,1.0,-1.1428599065592528,66.28086131916339,65.89265126433388,-0.6290031475534406,-2.6031418894622647,-4.506659203519632,-4.7429305102978745,32.84925226212617,0.7605628967285085,1.788270984280686,2.152583122253418,-1.310558390206566,5.615724634713402,0.42101236602342595,3.88415387848341,-0.9859161376953125,66.03776477502107,-6.6996962042025245,1.7315707562299927,4,-0.7840385437011719,-2.0516433715820312,-5.765259742736816,-6.727701187133789,1.4835662841796875,2,0.018945149942234396,1.4411664545731544,61.23004531860352,2.208338623263845,61.5399055480957,-1.6666591432311861,61.671363830566406,0.018945149942234396
10384,2014-04-17,62.29108047485352,62.3286361694336,61.86854553222656,61.87793350219727,1980261.0,0.005456195301891675,-1.1304294066733418,0.9166652560304698,66.25481753370512,65.99830044300239,-1.0889004522294883,-2.75246476308147,-4.673049094976086,-5.063575279882748,35.033101477735826,0.46009063720703836,2.022345685816589,2.281221389770515,-1.2554806762768393,5.817923455817869,0.5128703567468378,4.049572422794192,-1.323944091796882,97.24159379561739,25.543480569901178,1.7683510330236776,4,-1.1643199920654368,-2.389671325683601,-5.950704574584968,-6.98591613769532,1.539905548095696,3,0.01808860220195263,1.0,61.95305252075195,1.4411664545731544,61.23004531860352,2.208338623263845,61.5399055480957,0.01808860220195263
10385,2014-04-21,61.95305252075195,62.17840576171875,61.530517578125,61.97183227539063,1737548.0,-0.005426586784572307,1.999991168184267,-0.045455384842682287,62.843669686473866,65.61119982747906,-0.4755730328726031,-2.2019431061858796,-4.174972154700704,-4.720897864148341,36.631887473933816,0.7605628967285227,2.2668594863394986,1.7366205215454116,-1.7441021032345247,5.217343146325348,-0.003740790844560138,3.4769818339353833,-0.7785922241210912,72.4139766719244,3.826185755471897,1.7403613123899682,4,-0.6901416778564453,-2.0516433715820312,-5.54694938659668,-6.582160949707031,1.9154930114746094,0,0.02455287885851143,-1.1304294066733418,62.29108047485352,1.0,61.95305252075195,1.4411664545731544,61.23004531860352,0.02455287885851143
10386,2014-04-22,62.2347412109375,62.3286361694336,61.671363830566406,61.962440490722656,2557917.0,0.004546808893576282,1.8571428571427997,-14.499695307733697,64.1421827106291,65.77898793059217,-0.6455668924399163,-2.237462410161058,-4.3088064068996275,-4.991154400976583,38.64002243421589,0.6572723388671946,1.9810472905761998,1.789201164245604,-1.5824677602203607,5.160870088711569,0.10336670201262166,3.4750356264785864,-0.8778358703613236,93.10356421384675,25.848774421460945,1.6858344622329808,4,-0.5211257934570312,-2.333332061767578,-5.732394218444824,-6.863849639892578,2.3004684448242188,1,0.022782115305780115,1.999991168184267,61.95305252075195,-1.1304294066733418,62.29108047485352,1.0,61.95305252075195,0.022782115305780115
10387,2014-04-23,62.47887420654297,62.58216094970703,62.16901397705078,62.16901397705078,2148957.0,0.0039227767458374085,-1.6666666666666667,1.1379339329242666,64.76840893758175,65.46621948117598,-0.6356506766464065,-2.23297762778175,-4.4285618852252995,-5.2163224994002775,41.267012568807324,0.41314697265625,2.034410348499577,1.8028177261352525,-1.4555160230706221,5.061151475341127,0.1736508515323152,3.43198460073819,-0.9614172272949162,90.75626809417163,24.79960183253722,1.6291668746029357,4,-0.7042255401611328,-2.539907455444336,-5.420188903808594,-7.107982635498047,2.29107666015625,2,0.018785646662061506,1.8571428571427997,62.2347412109375,1.999991168184267,61.95305252075195,-1.1304294066733418,62.29108047485352,0.018785646662061506
10388,2014-04-24,62.469482421875,62.507041931152344,61.859153747558594,62.3286361694336,1276296.0,-0.00015031936454101835,4.999929346098138,0.45454769291375063,50.74151922355234,63.71194993425247,-0.6291221486701559,-1.9664815685142685,-4.308683299435309,-5.1750841557829474,43.703154198045894,0.64788818359375,1.9896599043345091,1.5661960601806655,-1.513252694078048,4.645644814439379,0.02647168305131231,3.1059204373100187,-0.8107400005957004,89.28548109778657,25.556868864901887,1.5397243771293556,4,-0.6948337554931641,-2.441312789916992,-5.272299766540527,-7.098590850830078,2.4319229125976562,3,0.016834513922813876,-1.6666666666666667,62.47887420654297,1.8571428571427997,62.2347412109375,1.999991168184267,61.95305252075195,0.016834513922813876
10389,2014-04-25,62.63849639892578,62.67605590820313,62.08450698852539,62.2441291809082,1311654.0,0.0027055446995603027,1.5199840744923285,2.7999837495261692,70.99996227542991,64.0769187263039,-0.7109843650513881,-1.8650560996952308,-4.349044222912056,-5.307347265492915,46.31324117883121,0.5915489196777415,2.0406943584062986,1.5028156280517564,-1.34384034745257,4.349471603556083,0.07948764029958966,2.926143615803923,-0.8554227886589842,96.72123504808529,28.102277972372065,1.4233279877521636,4,-0.8169002532958984,-2.6103267669677734,-5.288729667663574,-7.234739303588867,2.2253570556640625,4,0.012741723570803165,4.999929346098138,62.469482421875,-1.6666666666666667,62.47887420654297,1.8571428571427997,62.2347412109375,0.012741723570803165
10390,2014-04-28,63.18309783935547,63.37089157104492,62.7042236328125,62.8356819152832,1857147.0,0.008694356853033103,-1.1846057689302791,0.8809452413886497,67.72650705440708,64.23483718177353,-1.1382995240463885,-2.137665116888691,-4.7581306555612315,-5.810908227416675,48.94324985461977,0.7323951721191406,1.8949451133503885,1.8051635742187528,-0.8577477298407814,4.468074878278287,0.4737079221889857,3.13661922624852,-1.323944091796875,88.95024028048061,18.647425694058853,1.331455652029768,4,-1.0140838623046875,-2.8169002532958984,-5.774645805358887,-7.779340744018555,1.9718322753906392,0,0.01025413766892247,1.5199840744923285,62.63849639892578,4.999929346098138,62.469482421875,-1.6666666666666667,62.47887420654297,0.01025413766892247
10391,2014-04-29,62.9295768737793,63.37089157104492,62.85446166992188,62.93896865844727,1654265.0,-0.004012480778019967,-5.470652901252757,-0.02703325903398222,72.69618208415083,65.16156786945481,-0.7452995867895424,-1.6500084358018867,-4.39073858046811,-5.5255003582612545,51.124869767203975,0.5164299011230398,1.787038013245251,1.3492952346801772,-1.1234985446125307,3.822089013972878,0.11289834503382679,2.5856921243265276,-0.8587798309326189,70.80745811810958,-2.6644373052491943,1.2363968896463513,4,-0.5117359161376953,-2.5633792877197266,-5.469483375549316,-7.474178314208984,1.7089195251464844,1,0.014920943459235447,-1.1846057689302791,63.18309783935547,1.5199840744923285,62.63849639892578,4.999929346098138,62.469482421875,0.014920943459235447
10392,2014-04-30,62.75117492675781,62.93896865844727,62.21596145629883,62.610328674316406,3131207.0,-0.0028349459170735614,1.7999999999999505,-14.996750609249418,58.46867618198374,64.29354729865707,-0.36703134595410347,-1.222971412140943,-4.096071762180237,-5.312476895445222,52.99267050852927,0.7230072021484446,1.6553434800117088,0.9732406616210909,-1.1736845809684127,3.1201659042105945,-0.10022195967366088,2.0467032829158427,0.6197166442871094,59.00634126769839,-12.657149835808639,1.0734626212947522,4,-0.30047035217285156,-2.384977340698242,-5.211269378662109,-7.2957763671875,1.9530487060546875,2,0.028430300007708187,-5.470652901252757,62.9295768737793,-1.1846057689302791,63.18309783935547,1.5199840744923285,62.63849639892578,0.028430300007708187
10393,2014-05-01,61.38028335571289,63.13615036010742,61.05164337158203,62.85446166992188,4243919.0,-0.02184646857441319,1.0460858999537568,-10.466578191863979,47.72730420437565,62.234934706509364,1.021489182337561,0.3679336083843836,-2.610642682516584,-3.909786367402404,54.28523592695866,2.0845069885253906,1.5201766831115648,-0.5253505706787109,-2.180574967375179,1.1298738260177572,-1.352962769026945,0.30226162766952314,1.9906082153320312,14.17010840870625,-55.932311806451544,0.8276121983482343,5,0.8309841156005859,-0.7746486663818359,-3.8403778076171875,-5.924884796142578,2.5821571350097656,3,0.05522404468781006,1.7999999999999505,62.75117492675781,-5.470652901252757,62.9295768737793,-1.1846057689302791,63.18309783935547,0.05522404468781006
10394,2014-05-02,61.59624481201172,61.61502456665039,60.94835662841797,61.38028335571289,3197876.0,0.003518417388973072,4.259272634255707,-0.14649615600586816,49.26469050684526,60.72615924210618,0.7784639322911104,0.09860581383634326,-2.7226335327844993,-4.108262400789627,52.85890314762079,0.6666679382324219,1.4357696056466338,-0.27229995727539347,-1.9199548766680437,1.3753549621172567,-1.0961274169717186,0.5515275024209316,1.6818768310546872,26.74422449779782,-41.52828390886158,0.8238274596963235,5,0.5633792877197266,-0.9577484130859375,-4.056339263916016,-6.140846252441406,2.309856414794922,4,0.05365847435258586,1.0460858999537568,61.38028335571289,1.7999999999999505,62.75117492675781,-5.470652901252757,62.9295768737793,0.05365847435258586
10395,2014-05-05,61.079811096191406,61.5399055480957,60.845069885253906,61.50234603881836,2353224.0,-0.008384175324265941,1.7924450201982263,-1.9565294190380302,45.81196391256068,58.689468264543024,1.2940891432159134,0.7480508574689679,-2.0973081580300175,-3.5816665486641526,51.306397725010974,0.7511749267578125,1.2410905356084783,-0.848827552795413,-2.261736764055861,0.5640816584650352,-1.5552821584256407,-0.14237294716518534,2.058524645996094,9.293657278264506,-57.355465283588615,0.7064546056302247,5,1.0281696319580078,-0.3568077087402344,-3.539905548095703,-5.624412536621094,2.4037551879882812,0,0.0619524240577487,4.259272634255707,61.59624481201172,1.0460858999537568,61.38028335571289,1.7999999999999505,62.75117492675781,0.0619524240577487
10396,2014-05-06,61.35211181640625,61.70891952514648,61.13615036010742,61.258216857910156,2816925.0,0.004458113332832969,-2.388886381077013,-0.22221820972328804,51.11876713602739,57.17284139770365,0.9872396924126576,0.5232856421330467,-2.2783134285564444,-3.829374870909348,49.732449637523615,0.629108428955071,1.0185476584087851,-0.589672279357913,-1.9743066647661962,0.7949621060503702,-1.281989472062051,0.10264491334622505,1.6027626572265632,22.131127069413065,-48.6258857241946,0.6923171927041413,5,0.7558689117431641,-0.4741783142089844,-3.7112674713134766,-5.8967132568359375,1.7746505737304688,1,0.061983494711961074,1.7924450201982263,61.079811096191406,4.259272634255707,61.59624481201172,1.0460858999537568,61.38028335571289,0.061983494711961074
10397,2014-05-07,62.037559509277344,62.11267471313477,61.492958068847656,61.5399055480957,2492100.0,0.011172356950356788,-1.0952337961321184,5.3001137563987974,50.77989515967203,57.17710539060583,0.2599441370260749,-0.03763393894362821,-2.865948145135704,-4.485244975741239,48.217612982370014,0.7605628967285227,0.885042961912859,0.015493774414061079,-1.1728141456439616,1.2038016944720837,-0.5786601856149503,0.6096477344430724,0.7485305972851535,52.049224682938366,-18.507282298563744,0.5941539600290122,5,0.07042121887207031,-1.098592758178711,-4.201877593994141,-6.431924819946289,1.0704231262207031,2,0.04192519677147333,-2.388886381077013,61.35211181640625,1.7924450201982263,61.079811096191406,4.259272634255707,61.59624481201172,0.04192519677147333
10398,2014-05-08,62.0,62.21596145629883,61.79342651367188,61.962440490722656,1246157.0,-0.0006054317670527443,-1.2499949216925457,0.07547314440773588,47.155958789076855,54.52777166989994,0.25021710053063373,-0.005534796012561571,-2.714162924025466,-4.412029007647092,46.36373845527737,0.422534942626946,0.701213799380703,-0.018779373168946734,-1.2069424138010305,1.169383667463137,-0.6128608934849851,0.5753021471470916,0.6308084888578094,84.24664204958108,16.360655961447605,0.5940815203160408,5,0.10798072814941406,-1.0,-4.159624099731445,-6.389671325683594,1.323944091796882,3,0.04361651020665325,-1.0952337961321184,62.037559509277344,-2.388886381077013,61.35211181640625,1.7924450201982263,61.079811096191406,0.04361651020665325
10399,2014-05-09,63.10798263549805,63.11737060546875,61.93427276611328,62.21596145629883,2476658.0,0.017870687669323315,1.597939353325515,23.749542961608775,59.80860840987788,53.64800515384115,-0.8763197763029495,-1.0489757754161104,-3.6875438953067743,-5.475451313995606,44.53388519412094,1.1830978393554688,0.504966339452757,1.0140857696533203,-0.251536198482313,2.2797077377889536,0.38127478558550365,1.646896753721137,-2.2629127502441406,99.58685178034818,30.940435847388613,0.6328109840678173,5,-1.0000019073486328,-1.9765281677246094,-5.244132995605469,-7.474180221557617,-0.47887420654296875,4,0.013539616060298298,-1.2499949216925457,62.0,-1.0952337961321184,62.037559509277344,-2.388886381077013,61.35211181640625,0.013539616060298298
10400,2014-05-12,64.24413299560547,64.60093688964844,63.24882507324219,63.2957763671875,4511234.0,0.018003274905326272,-1.5945787674491805,1.06315483368828,64.90250775185027,52.78204133914108,-2.0630903895412445,-2.089634722805698,-4.689158559151153,-6.558932824254512,43.18671876977768,1.4929542541503906,0.553707516774459,2.021597671508786,0.4506395811046957,3.5925557619128767,1.236118626306741,2.8070767167108315,-3.353617095947264,89.70199488479786,23.151663377436208,0.7854790452020448,5,-1.5211296081542969,-2.089204788208008,-4.521127700805664,-6.7511749267578125,-1.483570098876946,0,-0.005261675316280634,1.597939353325515,63.10798263549805,-1.2499949216925457,62.0,-1.0952337961321184,62.037559509277344,-0.005261675316280634
10401,2014-05-13,63.95305252075195,64.18778991699219,63.5399055480957,63.99060821533203,3227802.0,-0.004530849141873072,2.000026495915213,-0.03960081413964265,60.85752801008301,53.047469320041,-1.8009515786627688,-1.6954230409238917,-4.263545513719251,-6.2149920780936725,41.76674979788495,0.7042274475097656,0.4211630316856585,1.6098598480224595,-0.10448285061919194,3.324202546664111,0.7526884987016373,2.4670311973432817,-2.9141197814941364,79.15415753285106,15.018579714655445,0.8571713493208245,5,-1.2300491333007812,-1.7558708190917969,-4.1572771072387695,-6.460094451904297,-1.1079826354980469,1,-0.007341107547914505,-1.5945787674491805,64.24413299560547,1.597939353325515,63.10798263549805,-1.2499949216925457,62.0,-0.007341107547914505
10402,2014-05-14,63.45539855957031,63.94366073608398,63.41783905029297,63.94366073608398,1135929.0,-0.007781551334397396,1.153849759756274,13.001015744032314,56.774193210185246,54.0526792095754,-1.3330865939304672,-1.0777603859107856,-3.6522274611984997,-5.669683662527099,40.78564218369392,0.5352134704589844,0.27079391661612817,1.0009382247924776,-0.69800304120416,2.6998794907891153,0.1514675917941588,1.8504088577907964,-2.2739856542968724,59.19736076915959,-1.684346732849285,0.8494706329983202,5,-0.7323951721191406,-1.1220664978027344,-3.5399045944213867,-5.962440490722656,-0.3192481994628906,2,-0.0051790104056328445,2.000026495915213,63.95305252075195,-1.5945787674491805,64.24413299560547,1.597939353325515,63.10798263549805,-0.0051790104056328445
10403,2014-05-15,63.12676239013672,64.24413299560547,62.98591613769531,64.00939178466797,1544037.0,-0.0051790104056328445,-1.1612869405674595,1.8076956131099133,53.282847713168636,54.49914112138911,-0.8165258300449239,-0.6921723353003486,-3.212007894339294,-5.295869721087193,39.382286895078465,1.2582168579101562,0.09731891716283769,0.6136165618896499,-1.0934651143855234,2.3206982381648302,-0.23992427624794033,1.46715740002724,-1.8085685254882762,44.71840354767184,-11.149427864526345,0.8535408381375886,5,-0.4037590026855469,-0.4037590026855469,-3.0985937118530273,-5.6338043212890625,-0.7511749267578196,3,-0.00029749275786727924,1.153849759756274,63.45539855957031,2.000026495915213,63.95305252075195,-1.5945787674491805,64.24413299560547,-0.00029749275786727924
10404,2014-05-16,63.41783905029297,63.44601058959961,62.89201736450195,62.90140914916992,1800276.0,0.004610986674040696,-1.070176689023043,-0.5851039001452182,51.63398310998478,55.14603214332512,-0.9186407544077184,-0.9428471683194459,-3.390358803285956,-5.538417922452794,37.66797884521165,0.5539932250976562,0.05045030700868125,0.8483552932739258,-0.9016994334177468,2.5984100199655984,-0.026672070071910525,1.723382656619762,-1.9683354646445252,30.76924794021202,-20.049950381567484,0.8750273633458358,5,-0.5492954254150391,-0.6948356628417969,-3.274646759033203,-5.9248809814453125,-1.5680732727050781,4,-0.0014805764419317802,-1.1612869405674595,63.12676239013672,1.153849759756274,63.45539855957031,2.000026495915213,63.95305252075195,-0.0014805764419317802
10405,2014-05-19,63.47417831420898,63.50234603881836,62.91079711914063,63.24882507324219,1672796.0,0.0008883819562399697,3.200018959142996,0.43636753115326704,53.89785269172547,55.45481942729157,-0.6700881832889962,-0.9269075028608782,-3.3361394986494375,-5.542709775700878,36.52852930615565,0.5915489196777273,0.16992741779407083,0.8286382675170856,-0.9407254857636573,2.5980020207978214,-0.056043609123285876,1.713320144157457,-1.8986173964005317,43.05555947399996,-5.018995287844064,0.8846818766403693,5,-0.4272308349609304,-0.7511749267578054,-3.2535209655761648,-5.981220245361321,-2.5352096557617045,0,-0.013313601021672894,-1.070176689023043,63.41783905029297,-1.1612869405674595,63.12676239013672,1.153849759756274,63.45539855957031,-0.013313601021672894
10406,2014-05-20,63.65258026123047,63.73708724975586,62.95774459838867,63.42723083496094,2031062.0,0.0028106223941706254,2.9524085896691816,0.9999830723656684,56.451590004128185,56.08500774334225,-0.5451835018573519,-1.0473398857025558,-3.4020519107386633,-5.666149182189031,35.298043053383566,0.7793426513671875,0.2822414652241818,0.9361482620239272,-0.8769873973054843,2.7492839213533387,0.02958043235922503,1.8427160916886294,-1.9560043045484221,56.249841302980116,9.163249422260506,0.9065678296647042,5,-0.4553985595703125,-0.9295768737792969,-3.4014062881469727,-6.1596221923828125,-2.7887306213378906,1,-0.014013844542375198,3.200018959142996,63.47417831420898,-1.070176689023043,63.41783905029297,-1.1612869405674595,63.12676239013672,-0.014013844542375198
10407,2014-05-21,63.65258026123047,63.7746467590332,63.13615036010742,63.7746467590332,1125173.0,0.0,9.461451920372511,-0.5416765412871991,70.23407803960066,58.64924321562268,-0.3263165389494773,-1.0065042665279549,-3.2878485055271085,-5.617675188493351,33.85211081510182,0.6384963989257812,0.4747544903097065,0.8774629592895522,-0.9787641102124098,2.733690028791507,-0.05065057546142526,1.8055764940405297,-1.839829867229767,56.249841302980116,4.793009979427261,0.9281135347509779,5,-0.3849754333496094,-0.9295768737792969,-3.370889663696289,-6.1596221923828125,-2.657276153564446,2,-0.012686215902993014,2.9524085896691816,63.65258026123047,3.200018959142996,63.47417831420898,-1.070176689023043,63.41783905029297,-0.012686215902993014
10408,2014-05-22,63.52112579345703,63.61502456665039,63.21126937866211,63.51173782348633,804182.0,-0.0020651867879345476,3.095180979280726,-0.07690865339541861,67.40235840727497,59.49299321533348,0.04872482789870247,-0.8350364386610352,-3.052563485271456,-5.441917118632389,32.93229902050857,0.4413108825683594,0.6280167074615122,0.6934263229370146,-1.1857850589616277,2.572637704835657,-0.24617936801230655,1.6330320138863357,-1.5968479396304218,71.2766233317198,16.00420923341136,0.9396056909493221,5,0.22535133361816406,-0.7981224060058594,-3.173707962036133,-6.028167724609375,-1.8309860229492188,3,-0.006060588954317048,9.461451920372511,63.65258026123047,2.9524085896691816,63.65258026123047,3.200018959142996,63.47417831420898,-0.006060588954317048
10409,2014-05-23,63.43661880493164,63.70891952514648,63.19248962402344,63.70891952514648,851894.0,-0.001330376114557108,2.7930850914797904,-29.005282405525453,73.11234395633582,60.405197238054086,0.2064630561609988,-0.7248328899670611,-2.8603428321582527,-5.3173460591908395,31.87067810971277,0.5164299011230398,0.746577292820767,0.5690132141113295,-1.3271021065873327,2.4651285348099847,-0.37904444623799805,1.5170708744606571,-1.4052745896721603,60.86958441707518,-0.20979341994654988,0.9480576603493293,5,0.1314563751220703,-0.7136154174804688,-2.901407241821289,-5.943660736083984,-1.5962409973144531,4,-0.01672584954149947,3.095180979280726,63.52112579345703,9.461451920372511,63.65258026123047,2.9524085896691816,63.65258026123047,-0.01672584954149947
10410,2014-05-27,63.83098602294922,64.03755950927734,63.57746505737305,63.83098602294922,1603890.0,0.006216712451687645,1.2272676909440094,-0.0,73.7410161307765,61.83669591813114,-0.2823659412477042,-1.1258986571120673,-3.107501026091434,-5.666100671377038,30.393900083319835,0.6009407043457031,0.9164554556108016,0.9309860229492202,-1.0094443016950123,2.8714163475934527,-0.039229139372899624,1.90120118527134,-1.6968581007141808,80.86954678574331,14.249482259322008,0.9702151623221168,5,-0.2629108428955078,-1.1079826354980469,-3.316901206970215,-6.3380279541015625,-1.8122062683105469,1,-0.031038534241802584,2.7930850914797904,63.43661880493164,3.095180979280726,63.52112579345703,9.461451920372511,63.65258026123047,-0.031038534241802584
10411,2014-05-28,63.86854553222656,64.01877593994139,63.68075180053711,63.84976577758789,1135290.0,0.0005884212608566752,1.1176765805920672,100.0,70.02053850594466,63.30851206210442,-0.3723276197715961,-1.1483844403165762,-2.9928664461911225,-5.653467992076791,28.837315137348362,0.33802413940428266,0.9259262924848883,0.9215970993042006,-1.0666925286636229,2.909886727272024,-0.07254771467971466,1.915741913288116,-1.635745251294992,81.25002644954063,12.258637148680236,0.9941448139839117,5,-0.30047035217285156,-1.1455421447753906,-3.2863855361938477,-6.375587463378906,-1.511737823486321,2,-0.045868852177024966,1.2272676909440094,63.83098602294922,2.7930850914797904,63.43661880493164,3.095180979280726,63.52112579345703,-0.045868852177024966
10412,2014-05-29,64.53520965576172,64.66666412353516,63.41783905029297,63.5399055480957,1971528.0,0.010438066468865692,-1.0151487638153218,52.99878123095673,74.36823501803995,65.65133287375679,-0.9719203544535588,-1.7650344615547908,-3.5267221473095205,-6.262105457975878,28.585734165486514,1.2488250732421875,0.8123637624590287,1.4990594863891573,-0.6087336604974638,3.6068526332757784,0.44516291294584676,2.552956059832468,-2.207683910481471,91.08284210471838,23.028851177078863,1.0538965734433123,5,-0.7558689117431641,-1.7793426513671875,-3.7276973724365234,-7.0422515869140625,-2.6948318481445312,3,-0.05688925526782351,1.1176765805920672,63.86854553222656,1.2272676909440094,63.83098602294922,2.7930850914797904,63.43661880493164,-0.05688925526782351
10413,2014-05-30,64.76995086669922,64.78873443603516,64.11267852783203,64.57276916503906,2301146.0,0.0036374130058558496,4.75982319867399,0.1981120143496108,69.19738262574633,67.6028217088414,-1.060596168524512,-1.8264529021691445,-3.6195566019668206,-6.431918320130933,30.120789008926668,0.676055908203125,0.755066973386171,1.5643173217773452,-0.5279209369964377,3.656555580551128,0.5181981923904573,2.610436451164233,-2.302076818723677,98.82326512859485,33.322153180774094,1.0461191293868914,5,-0.9201850891113281,-1.9530487060546875,-3.9131431579589844,-6.309856414794922,-2.7417831420898366,4,-0.058277746216014004,-1.0151487638153218,64.53520965576172,1.1176765805920672,63.86854553222656,1.2272676909440094,63.83098602294922,-0.058277746216014004
10414,2014-06-02,64.90140533447266,65.13614654541016,64.78873443603516,64.78873443603516,1893677.0,0.0020295594795800564,-5.1668472372697725,0.571406461597988,59.88695702071499,68.26827774539578,-1.0722324809268358,-1.7893373292885215,-3.6091915815266304,-6.505266846329874,31.965217818084746,0.3661956787109375,0.7699294790814122,1.5305137634277344,-0.5485672577104594,3.609594784565921,0.49097325285863747,2.5700542739968313,-2.247862455452342,86.33881237179317,22.911708409309192,1.0395405105690942,6,-0.8544597625732422,-1.910797119140625,-3.9999961853027344,-6.164316177368164,-2.8356781005859375,0,-0.04947913758439315,4.75982319867399,64.76995086669922,-1.0151487638153218,64.53520965576172,1.1176765805920672,63.86854553222656,-0.04947913758439315
10415,2014-06-03,64.86385345458984,64.89202117919922,64.47887420654297,64.58216094970703,2980296.0,-0.0005785988714618329,1.4444544756917799,2.5001354279523293,64.83192092325774,69.19942562529907,-0.9128173095101175,-1.5323219647977169,-3.41825137818104,-6.399942033762628,33.827487438219976,0.4225311279296875,0.8468272029871713,1.3037597656250028,-0.5766758840178028,3.1841954152678085,0.3635419408036,2.2439775904464057,-1.962050208930549,84.15341307687527,21.77731449214687,0.9402178248214037,6,-0.7277050018310547,-1.8732452392578125,-3.9389705657958984,-5.887327194213867,-3.00469970703125,1,-0.04661264303529766,-5.1668472372697725,64.90140533447266,4.75982319867399,64.76995086669922,-1.0151487638153218,64.53520965576172,-0.04661264303529766
10416,2014-06-04,65.15493011474611,65.16432189941406,64.73239135742189,64.75117492675781,1521033.0,0.004487501815784611,1.0444540743548791,1.4333188884676307,79.67234820229758,70.24812231004317,-1.082176927419269,-1.606246521326078,-3.543946184446341,-6.622364416133792,35.6873781628382,0.4319305419921733,0.9345802002859074,1.404695510864272,-0.2961667799856684,3.1055578017142125,0.5542643654393089,2.2551266562892422,-2.0296925391117284,99.462245811765,35.16867766484056,0.85043114542497,6,-0.976524353027358,-2.1502342224121236,-3.887324333190932,-5.723005294799819,-3.23004531860353,2,-0.04813373837688528,1.4444544756917799,64.86385345458984,-5.1668472372697725,64.90140533447266,4.75982319867399,64.76995086669922,-0.04813373837688528
10417,2014-06-05,64.63849639892578,65.25821685791016,64.57276916503906,65.25821685791016,1331570.0,-0.007926241573904202,1.212118973752893,-1.5348916309215084,74.76930269536432,71.06667167538643,-0.45950560814313235,-0.93279095671069,-2.8716840754342954,-6.04707876325697,37.12073879974783,0.6854476928710938,0.9952475986425,0.7582149505615234,-0.7813638661233,2.297793767246347,-0.011574457780895386,1.5280043589039352,-1.2685687044378398,45.901377307723045,-20.00626883996464,0.7697894083424124,6,-0.4131431579589844,-1.58685302734375,-3.2464771270751953,-5.206571578979492,-2.4788742065429688,3,-0.0352992228671869,1.0444540743548791,65.15493011474611,1.4444544756917799,64.86385345458984,-5.1668472372697725,64.90140533447266,-0.0352992228671869
10418,2014-06-06,64.7042236328125,64.76056671142578,64.25352478027344,64.57276916503906,1554794.0,0.0010168434841224538,3.1536875,-0.2121189737528931,72.75756790463365,71.02725211408618,-0.3796901212215005,-0.8279883219172177,-2.7794225767726743,-6.047726939437219,38.30770482622061,0.5070419311523438,1.0288612136256106,0.6887310028076143,-0.6120153461996267,1.9894773518148554,0.03835782830400092,1.3391041773112349,-1.0699354554454459,44.85940145952144,-24.43992555793269,0.6503731745036202,6,-0.3661956787109375,-1.6525802612304688,-3.2957725524902344,-5.112674713134766,-3.145538330078118,4,-0.04426057008963191,1.212118973752893,64.63849639892578,1.0444540743548791,65.15493011474611,1.4444544756917799,64.86385345458984,-0.04426057008963191
10419,2014-06-09,63.962440490722656,64.68544769287111,63.86854553222656,64.41314697265625,1703681.0,-0.011464215169311953,-1.558830909677541,-3.4286128845037727,56.9518899559733,69.16179365021917,0.49676486096809924,-0.019931025216024523,-1.8871316880378401,-5.251414115269412,38.495194805254265,0.8356781005859375,0.9630705225866549,-0.09577503204346272,-1.3251912635768406,1.1336411994899152,-0.7104831478101516,0.5189330837232262,-0.10080229807956442,6.7566306334993165,-63.14165047067688,0.6147081157666896,6,0.37558746337890625,-0.910797119140625,-2.5539894104003906,-4.370891571044922,-1.971832275390625,0,-0.030240759284252627,3.1536875,64.7042236328125,1.212118973752893,64.63849639892578,1.0444540743548791,65.15493011474611,-0.030240759284252627
10420,2014-06-10,63.90610122680664,64.27230072021484,63.74647903442383,63.74647903442383,1489190.0,-0.0008808179219519374,-5.5883280757097795,-0.3541599661447313,53.739622475885625,67.35280298021262,0.6312638825996828,0.01031408942662182,-1.6890362910771657,-5.143467612799981,37.60090760996873,0.5258216857910156,0.9290520505293216,-0.1352127075195284,-1.3631605430901033,1.0927351280510464,-0.7491866253048158,0.478761210265759,1.3521156311035156,10.558854181123563,-58.54329496654013,0.6139739177852869,6,0.4319267272949219,-0.8544578552246094,-2.5070409774780273,-4.314552307128906,-2.0187759399414134,1,-0.028798095292784653,-1.558830909677541,63.962440490722656,3.1536875,64.7042236328125,1.212118973752893,64.63849639892578,-0.028798095292784653
10421,2014-06-11,63.48356628417969,64.15023803710939,63.27699661254883,63.90610122680664,1567467.0,-0.006611809115491973,-1.089908566785538,-2.647093968071886,47.78324580925088,64.39891529034716,1.110195544509864,0.4172663477178773,-1.1442892222410777,-4.674107156149702,36.38125764892237,0.8732414245605611,0.8668907333397584,-0.5342733383178739,-1.7870250010686561,0.7184783244329012,-1.160649169693258,0.09210249305751717,1.7444158172607445,10.426386067601783,-57.81050108776799,0.6263758313753878,6,0.7840404510498047,-0.28638267517089844,-2.0680742263793945,-3.892017364501953,-1.35211181640625,2,-0.025587921909577815,-5.5883280757097795,63.90610122680664,-1.558830909677541,63.962440490722656,3.1536875,64.7042236328125,-0.025587921909577815
10422,2014-06-12,63.12676239013672,63.84976577758789,62.96713638305664,63.60563278198242,1189392.0,-0.005620413516874034,-1.2117644809605062,1.133327314584932,45.116296208114406,61.72323902172138,1.392653154715319,0.7886202391058248,-0.6641752154850593,-4.259783182546826,35.11781132535452,0.88262939453125,0.7582898886151881,-0.874645423889163,-2.1664711868402833,0.4171803390619502,-1.520558305364716,-0.22873254241360286,2.023180291748048,8.900597060005913,-56.516546529099934,0.6459128814755579,6,0.9859142303466797,0.2488250732421875,-1.633805274963379,-3.3708934783935547,-1.06103515625,3,-0.019039113499378923,-1.089908566785538,63.48356628417969,-5.5883280757097795,63.90610122680664,-1.558830909677541,63.962440490722656,-0.019039113499378923
10423,2014-06-13,63.10798263549805,63.27699661254883,62.78873062133789,63.0704231262207,1154354.0,-0.00029749275786727924,1.600012187938004,-0.07843355930313145,45.86289891931143,60.16501034378766,1.2861420140497444,0.8494738919856033,-0.5206692520053622,-4.1873564625939395,34.350769239482666,0.4882659912109375,0.6837326118375131,-0.8924861907958928,-2.1870132824034556,0.402040900811663,-1.5397497365996742,-0.24522264499211133,1.9109916684570294,16.831820567845043,-47.12978670378186,0.6472635458037789,6,0.9154911041259766,0.41783905029296875,-1.5845088958740234,-3.352113723754883,-0.88262939453125,4,-0.015027582938165196,-1.2117644809605062,63.12676239013672,-1.089908566785538,63.48356628417969,-5.5883280757097795,63.90610122680664,-0.015027582938165196
10424,2014-06-16,63.32394409179688,63.41783905029297,62.99530410766602,63.23004531860352,1187901.0,0.00342209411994987,2.000013542245134,2.5,43.316807787454145,57.77444221758725,0.9195908321143449,0.6599535481383114,-0.7200345511110555,-4.351618661484473,33.751526989577954,0.422534942626946,0.5146389415284744,-0.6718299865722557,-1.975899673452922,0.6322397003084106,-1.3238648300125888,-0.019795143131922543,1.5166107175488222,36.07604863862802,-24.683243504053323,0.6520348434403342,6,0.6995296478271413,0.27230072021483664,-1.769953727722175,-3.568075180053718,-1.8779335021972727,0,-0.02787663994054934,1.600012187938004,63.10798263549805,-1.2117644809605062,63.12676239013672,-1.089908566785538,63.48356628417969,-0.02787663994054934
10425,2014-06-17,62.62910842895508,63.44601058959961,62.56338119506836,63.33333206176758,1908906.0,-0.010972716131429583,-1.1123669362937536,-7.49981718464351,36.075891322775675,52.930391453195924,1.4126461186414616,1.3578502557506482,0.06297372546072211,-3.6009530599694983,32.96549021018602,0.88262939453125,0.35328414831247557,-1.3244121551513643,-2.7488488862800295,0.10002457597730086,-2.03663052071569,-0.6121937895870317,2.047300445350004,4.14197627318289,-51.793643242593234,0.7122183655643312,6,1.2816905975341797,1.2816905975341797,-1.0093908309936523,-2.873239517211914,-0.9577445983886719,1,-0.01019494336802429,2.000013542245134,63.32394409179688,1.600012187938004,63.10798263549805,-1.2117644809605062,63.12676239013672,-0.01019494336802429
10426,2014-06-18,62.76056289672852,62.78873062133789,61.70891952514648,62.2441291809082,3059106.0,0.0020989356398481984,2.7704931134614097,-0.733337666840017,27.338055901147968,47.66025292050522,1.01228552172784,1.218620949242876,-0.016011494551740668,-3.6652013842505724,32.32430435552729,1.0798110961914134,0.23390554072260983,-1.1483568191528235,-2.6653235447850747,0.3686099064794206,-1.9068401819689527,-0.38987345633670145,1.7045432096528899,49.12278826107924,-2.2691679622189014,0.7584833628161232,6,0.4741802215576101,0.7230052947997976,-0.3215970993042063,-2.389671325683601,-1.380279541015632,2,-0.013913795057896361,-1.1123669362937536,62.62910842895508,2.000013542245134,63.32394409179688,1.600012187938004,63.10798263549805,-0.013913795057896361
10427,2014-06-19,62.845069885253906,63.18309783935547,62.64788818359375,62.88262939453125,1231140.0,0.0013464982566271377,-1.4782647095190151,-0.07272861574826314,24.43882492634542,42.29150370069542,0.722618773423342,1.1283674421334808,-0.0247962377209916,-3.6817782934735277,31.41571779834208,0.5352096557617188,0.08972109529803163,-1.0234743118286147,-2.6105342296082767,0.5635856059510402,-1.8170042707184422,-0.22994435293878723,1.289293831379311,65.4053424922262,19.18640618337018,0.7935299588898279,6,0.3521137237548828,0.6384983062744141,-0.3849773406982422,-2.3286380767822266,-1.3990592956542969,3,-0.011355153535248297,2.7704931134614097,62.76056289672852,-1.1123669362937536,62.62910842895508,2.000013542245134,63.32394409179688,-0.011355153535248297
10428,2014-06-20,63.13615036010742,63.3145523071289,62.85446166992188,62.98591613769531,2558024.0,0.0046317153499071395,-1.22726978938719,-3.999898435913061,27.511928007223617,39.020396817501016,0.2075406132681863,0.8505762729562036,-0.2878811898278286,-3.9050951419669246,30.39282703103627,0.4694824218749929,-0.1354351858625904,-0.7131450653076143,-2.327058060973769,0.9007679303585405,-1.5201015631406847,0.09381143252546309,0.7071600535473834,82.16211942868193,39.32366314413292,0.806956497833077,6,-0.1455402374267578,0.34741783142089844,-0.6079826354980469,-2.619718551635742,-2.206573486328125,4,-0.016954203259390566,-1.4782647095190151,62.845069885253906,2.7704931134614097,62.76056289672852,-1.1123669362937536,62.62910842895508,-0.016954203259390566
10429,2014-06-23,62.3755874633789,63.08920288085938,62.05633926391602,63.0704231262207,1859490.0,-0.012046393268999256,1.8205090810601923,-4.625015869791581,23.232251106766867,35.630688887598936,0.8038724325760143,1.6101256518486835,0.5072491180094403,-3.0556155452606006,29.551977695331956,1.0798110961913991,-0.34804642658274076,-1.420656394958506,-3.1568119050556263,0.3154991151386142,-2.288734150007066,-0.5525786399099459,1.2115960436549074,38.37841042848845,0.7343748919817372,0.8680777550485602,6,0.5539913177490305,1.1079807281494212,0.34741592407227273,-1.6666679382324148,-2.5352096557617116,0,-0.00240854200371754,-1.22726978938719,63.13615036010742,-1.4782647095190151,62.845069885253906,2.7704931134614097,62.76056289672852,-0.00240854200371754
10430,2014-06-24,61.84976577758789,62.34741973876953,61.83098602294922,62.34741973876953,1159572.0,-0.008429927591459108,1.075473144407736,0.7162182193502976,16.15382151347987,32.11630841029104,1.1257079352741215,2.086905654923605,1.0601217937564158,-2.4394338992393543,28.46095699514322,0.5446014404296804,-0.5849475709944301,-1.8474170684814482,-3.789143321896063,0.09430918493316653,-2.8182801951887626,-0.8765539417741408,1.5120260516194364,8.772009018619757,-20.18278414483307,0.9708631267073076,6,0.9295768737792969,1.6338024139404297,0.9460077285766602,-0.9953060150146484,-5.671360015869141,1,-0.006527998657912204,1.8205090810601923,62.3755874633789,-1.22726978938719,63.13615036010742,-1.4782647095190151,62.845069885253906,-0.006527998657912204
10431,2014-06-25,60.93896865844727,61.48356628417969,60.56338119506836,61.48356628417969,2344811.0,-0.01472595906694052,2.3793209725208913,1.0943299324681552,14.946603524391591,28.76412033432184,1.8300437009838078,2.916503632848425,1.9921820353042747,-1.440406795461179,27.69849661585017,1.2863845825195312,-0.7591006807102119,-2.6117353439330984,-4.908560993518641,-0.31490969434755556,-3.7601481687258698,-1.463322519140327,2.224478494272752,13.651912152334658,-12.615656959661747,1.14841282479277,6,1.0657272338867116,1.971830368041985,1.9460067749023366,-0.08450889587403054,-3.2488288879394602,2,0.01201850290942863,1.075473144407736,61.84976577758789,1.8205090810601923,62.3755874633789,-1.22726978938719,63.13615036010742,0.01201850290942863
10432,2014-06-26,60.86384963989258,61.12676239013672,60.53520965576172,61.023475646972656,1865348.0,-0.001232692646567779,2.2307676281550464,0.29310815827630793,13.676717951382443,25.187878004551955,1.7326146736079195,2.8485158306163285,2.0981189358599863,-1.2604068496207788,26.373185647106208,0.591552734375,-0.9348153394048069,-2.503286361694336,-5.042833734220466,0.03626101083179378,-3.773060047957401,-1.233512675431271,1.9355882787562138,11.824378112184144,-11.591963949623258,1.2697736862630644,6,1.126760482788086,2.0328636169433594,2.096242904663086,-0.009389877319335938,-2.5915489196777273,3,0.008485064925663588,2.3793209725208913,60.93896865844727,1.075473144407736,61.84976577758789,1.8205090810601923,62.3755874633789,0.008485064925663588
10433,2014-06-27,60.99530410766602,61.04225540161133,60.64788818359375,60.82629013061523,1427739.0,0.0021598119171102326,1.9999419633788922,-1.0588122834270217,18.273061080976788,22.405239481610025,1.419205687981055,2.5505425634011445,1.9763370113182717,-1.2905485595182924,24.88422919035212,0.3943672180175781,-1.0664872627970468,-2.1830995559692283,-4.841927083546487,0.4757279716080305,-3.512513319757865,-0.8536857921805989,1.4418572889208363,18.014709177104816,-7.198786352959601,1.329413763788631,6,0.9953060150146413,1.9014091491699148,1.999999999999993,-0.14084434509278054,-3.342723846435554,4,0.007389199685569503,2.2307676281550464,60.86384963989258,2.3793209725208913,60.93896865844727,1.075473144407736,61.84976577758789,0.007389199685569503
10434,2014-06-30,61.69013977050781,61.71831130981445,60.87323760986328,61.22065734863281,2547693.0,0.01139162551948747,2.214274314069732,2.7777727621538766,29.151931161654318,21.635910574818766,0.5232701911943209,1.6894085063166884,1.288550051192118,-1.88065167666295,22.69907935881309,0.8450736999511719,-1.1530615863193816,-1.3277006149291992,-3.935787693045455,1.2803864631870567,-2.631744153987327,-0.023657075871071243,0.44270934754702296,63.730476150381,35.148745305193316,1.304043539058129,6,0.2347412109375,1.206573486328125,1.544600486755371,-0.8356800079345703,-2.7417831420898438,0,-0.012328759499619757,1.9999419633788922,60.99530410766602,2.2307676281550464,60.86384963989258,2.3793209725208913,60.93896865844727,-0.012328759499619757
10435,2014-07-01,61.84037780761719,61.95305252075195,61.1643180847168,61.48356628417969,2271113.0,0.002435365484148244,1.709678264858135,0.7600104004160166,33.705806342279786,22.343438401611188,0.2786923713592273,1.3713554264294743,1.1581491434099433,-1.9297675174575488,20.91760188433317,0.7887344360351562,-1.2486256510308706,-1.0262887954711886,-3.532350713667782,1.4797731227254118,-2.279319754569485,0.22674216362710808,-1.3051681518554688,92.05308882126782,58.64775988232901,1.2530309590982986,7,0.084503173828125,1.05633544921875,1.305161476135254,-0.9859180450439453,-3.267608642578125,1,-0.03234132893272279,2.214274314069732,61.69013977050781,1.9999419633788922,60.99530410766602,2.2307676281550464,60.86384963989258,-0.03234132893272279
10436,2014-07-02,62.01877975463867,62.13145446777344,61.74647903442383,61.78403854370117,1385352.0,0.0028848780254300266,-1.4848328162702515,0.657885733835101,38.61002377200835,23.918016051129293,-0.01787695641135656,0.9970747528352035,0.9929853127923423,-2.01427870750058,18.73508610975105,0.3849754333496094,-1.3563297445443396,-0.6910793304443388,-2.9770841358750033,1.5949254749863186,-1.834081733159671,0.4519230722709935,-1.4552132415771482,92.94126362780382,54.10492760040154,1.1430024027153292,7,-0.09389877319335938,0.8779335021972656,1.1267595291137695,-1.1643199920654297,-2.6384963989257812,2,-0.09417105618694621,1.709678264858135,61.84037780761719,2.214274314069732,61.69013977050781,1.9999419633788922,60.99530410766602,-0.09417105618694621
10437,2014-07-03,62.35680770874024,62.65727615356445,62.15023422241211,62.31924819946289,1317086.0,0.005450412849767217,-1.699993906030998,0.16000390015603652,42.75361038861642,25.611536315728493,-0.48326945747597705,0.5052481980331578,0.6645259904874408,-2.270039924109355,16.517079223797417,0.6384963989257812,-1.3664057346570289,-0.238966941833489,-2.3399608711161406,1.8620269874491697,-1.2894639064748148,0.8115300228078368,-1.7305256774902418,85.04676800525523,41.63308382534473,1.0504969646413294,7,-0.5446014404296946,0.539905548095696,0.7887315750121999,-1.5023479461669993,-2.441314697265632,3,-0.07483814694347035,-1.4848328162702515,62.01877975463867,1.709678264858135,61.84037780761719,2.214274314069732,61.69013977050781,-0.07483814694347035
10438,2014-07-07,61.84037780761719,62.41314697265625,61.727699279785156,62.29108047485352,1915403.0,-0.008281852777570431,-1.0277726054450558,-11.999695307737102,36.47261465171089,27.082687820722274,-0.18994971538515415,0.839148789867906,1.1850236189085734,-1.6816071259309098,14.973244368836209,0.6854476928710938,-1.370169059540963,-0.6122045516967773,-2.486255621933495,1.2618465185399401,-1.549230086815136,0.3248209834215814,-1.092236129028322,54.21072325867322,9.46120438046431,0.937025535118358,7,-0.24413490295410156,1.05633544921875,1.4272260665893555,-0.9530544281005859,-2.2629127502441406,0,-0.05769817737049532,-1.699993906030998,62.35680770874024,-1.4848328162702515,62.01877975463867,1.709678264858135,61.84037780761719,-0.05769817737049532
10439,2014-07-08,62.02816772460938,62.26291275024414,61.69953155517578,61.86854553222656,1895594.0,0.0030366877378467105,-1.2641656957134972,-0.3541629637153188,43.96224028699231,30.17251212889032,-0.4829959073294603,0.5259855281714962,0.9981187729252596,-1.7886745916475633,14.067299571127364,0.5633811950683594,-1.3723868929136955,-0.32770099639891725,-2.068584369517133,1.4131823767192913,-1.1981426829580215,0.542740690160187,-1.1654779775219808,57.86161432915192,7.6460541398729305,0.8704416865591045,7,-0.43192481994629617,0.8685455322265554,1.3051662445068288,-1.0422515869140696,-1.9530525207519602,1,-0.07054194286062909,-1.0277726054450558,61.84037780761719,-1.699993906030998,62.35680770874024,-1.4848328162702515,62.01877975463867,-0.07054194286062909
10440,2014-07-09,62.06572723388672,62.40375518798828,61.83098602294922,62.13145446777344,1507082.0,0.0006055234364505946,-1.140354378412282,-0.41176751744573253,42.88461042649283,33.27673511801268,-0.5438961918633467,0.3620425837490444,0.9443422094160283,-1.7455232091852366,13.261267004923456,0.5727691650390625,-1.4137240360545604,-0.1981227874755831,-1.7814117229794064,1.3851661480282402,-0.9897672552274983,0.5935216802763321,-1.0953623024106918,38.235212114694484,-11.61797048472743,0.7916444677519121,7,-0.4694843292236328,0.8309860229492188,1.453049659729004,-0.8169021606445312,-1.9718284606933594,2,-0.05022692465555656,-1.2641656957134972,62.02816772460938,-1.0277726054450558,61.84037780761719,-1.699993906030998,62.35680770874024,-0.05022692465555656
10441,2014-07-10,61.859153747558594,61.962440490722656,61.57746505737305,61.60563278198242,1280024.0,-0.0033283020361571936,-1.484863407487658,-3.8571677307022636,40.150081939098314,36.218220005536665,-0.21575679737306075,0.46449423785481514,1.1401368679104493,-1.4692654390672928,13.307306426511422,0.4882621765136719,-1.3648369125425077,-0.3234756469726534,-1.806818515447695,1.1598672215023882,-1.0651470812101707,0.41819578726486384,-0.7875741427572578,26.08684900341263,-20.89859204387883,0.7416714342375208,7,-0.2065715789794922,1.0375595092773438,1.7042245864868164,-0.6103286743164062,-1.5023460388183523,3,-0.053126892034943696,-1.140354378412282,62.06572723388672,-1.2641656957134972,62.02816772460938,-1.0277726054450558,61.84037780761719,-0.053126892034943696
10442,2014-07-11,61.92488479614258,62.01877975463867,61.530517578125,61.87793350219727,1139124.0,0.001062592108069138,3.1600039001560063,0.18519688830704853,37.328115471922246,38.33544827119727,-0.12868467230519087,0.3205390201323013,1.0699198638320837,-1.463172994979999,13.808631013057376,0.4882621765136719,-1.2234153574681628,-0.197650718688962,-1.6158982279300247,1.2205967905521007,-0.9067744733094969,0.5114730359315729,-0.758163398415455,44.680952216305926,2.056511530514001,0.7091237546205319,7,-0.15962791442871094,0.9718284606933594,1.666666030883789,-0.6619720458984375,-1.549297332763679,4,-0.04109174282368944,-1.484863407487658,61.859153747558594,-1.140354378412282,62.06572723388672,-1.2641656957134972,62.02816772460938,-0.04109174282368944
10443,2014-07-14,62.15962219238281,62.39436721801758,61.97183227539063,62.2347412109375,1077674.0,0.003790679579186884,1.142829506103541,-1.5999350016252014,47.46133301764799,40.36982625519657,-0.20215353241001566,0.011710340492278704,0.8775263847687782,-1.6181456448946108,14.414646700915387,0.469482421875,-0.9733155931351618,0.08450469970703267,-1.2563177898586204,1.4253271892726858,-0.5859065450757939,0.7549159444898592,-0.9034675093054503,72.04277588963541,27.688186661241772,0.6704112447828279,7,-0.2488250732421875,0.4882659912109375,1.4788761138916016,-0.849761962890625,-1.6244125366210938,0,-0.03610268373193559,3.1600039001560063,61.92488479614258,-1.484863407487658,61.859153747558594,-1.140354378412282,62.06572723388672,-0.03610268373193559
10444,2014-07-15,61.55868530273438,61.70891952514648,61.1643180847168,61.34272384643555,3299796.0,-0.009667640639586583,1.10910111612587,-2.8749238269348902,46.63773160898023,41.8067068403855,0.4226184217132456,0.4992125496884867,1.5077351438883042,-0.9477748958341081,15.1813885625393,0.9953041076660156,-0.707092910249635,-0.42816925048827414,-1.6499798920329596,0.7936413910564113,-1.0390745712606204,0.18273607028407213,1.098590850830071,31.818251767407645,-16.333501486892075,0.6109053207723434,7,0.3521118164062429,1.0516433715820312,2.1361503601074148,-0.2488250732421946,-0.694835662841804,1,-0.03218425207780273,1.142829506103541,62.15962219238281,3.1600039001560063,61.92488479614258,-1.484863407487658,61.859153747558594,-0.03218425207780273
10445,2014-07-16,61.99060821533203,61.99060821533203,61.45539855957031,61.73708724975586,1374170.0,0.007016441473262969,3.222212190974887,1.1739176514227794,63.6585145923813,44.58987248709361,0.01592100609554592,0.017920979282081362,1.127355354664104,-1.3026995660026373,16.162860400396735,0.5352096557617188,-0.47835359039091685,0.0356786727905245,-1.1482524090370205,1.2196097546180695,-0.5562868681232445,0.6276442137042935,0.6368087768554673,67.17537602729105,14.054050915971786,0.591965540913772,7,-0.07981109619140625,0.41314697265625,1.7042274475097656,-0.4413108825683594,-1.0704193115234375,2,-0.03089972927545581,1.10910111612587,61.55868530273438,1.142829506103541,62.15962219238281,3.1600039001560063,61.92488479614258,-0.03089972927545581
10446,2014-07-17,61.88732528686523,62.12206649780274,61.69953155517578,61.92488479614258,1583975.0,-0.0016661060673583972,-1.0454461515733835,-0.148151491897288,63.19618640649857,46.861269822413846,0.11018308564488422,0.05526212719410495,1.273265548265961,-1.1336316824338937,16.052270099763717,0.42253494262696023,-0.3392297437382723,-0.023942375183111153,-1.1455426294064068,1.0976578790401845,-0.584742502294759,0.5368577519285367,0.7108297271728574,58.77872538377985,0.4157020595962422,0.560800127111647,7,-0.09859275817870383,0.4553985595703267,1.8075103759765696,-0.30516624450682883,-1.5117378234863281,3,-0.02897889843128343,3.222212190974887,61.99060821533203,1.10910111612587,61.55868530273438,1.142829506103541,62.15962219238281,-0.02897889843128343
10447,2014-07-18,62.13145446777344,62.30046844482422,61.7746467590332,62.00939178466797,1453938.0,0.003944736337797794,1.2857308680872233,-3.249847653868977,64.23534405048784,49.94601753338907,-0.1891670803640153,-0.25831442347303124,1.0533819081289124,-1.3115376418948017,16.42677974577226,0.5258216857910156,-0.2345062404951932,0.2558675765991225,-0.783005513056338,1.294740666254583,-0.2635689682286113,0.7753041214268563,0.4380238076782206,78.62583346255234,14.532816287995317,0.5194365448277316,7,-0.34741783142089844,0.06103324890136719,1.6009407043457031,-0.46478843688964844,-1.2394371032714844,4,-0.028562775074800095,-1.0454461515733835,61.88732528686523,3.222212190974887,61.99060821533203,1.10910111612587,61.55868530273438,-0.028562775074800095
10448,2014-07-21,62.06572723388672,62.18779373168945,61.7558708190918,61.7746467590332,1001420.0,-0.0010578737364149715,-1.6286085735179747,2.3846802925182824,55.586624511741995,51.237615780583475,-0.09846728585622344,-0.29185597985616596,1.1443016576114289,-1.1719506794558328,17.016697390578784,0.43192291259765625,-0.17383568029060825,0.24366149902343892,-0.6167319195828327,1.1040549176297105,-0.18653521027969333,0.6738582083265712,0.47564783775024466,79.33889569728206,14.57212239411686,0.43019670930313425,7,-0.2816905975341797,-0.07511711120605469,1.6784048080444336,-0.24413108825683594,-1.2676048278808594,0,-0.027231450364526344,1.2857308680872233,62.13145446777344,-1.0454461515733835,61.88732528686523,3.222212190974887,61.99060821533203,-0.027231450364526344
10449,2014-07-22,62.2253532409668,62.44131469726562,62.02816772460938,62.11267471313477,1151585.0,0.0025718865176356243,-1.9333188884676273,0.3871043837231916,55.710316809161924,52.66269426754671,-0.25387913162528974,-0.4883523233567999,0.9765233925913037,-1.2534901297926524,16.591118646355106,0.4131469726562358,-0.15615748964316367,0.41079921722412394,-0.431683449506302,1.2532818839545499,-0.010442116141092583,0.8320405505893405,0.2884806909317632,78.09535232847935,16.086945209036372,0.4212413333652137,7,-0.42253684997558594,-0.2347431182861328,1.5492944717407227,-0.3427238464355469,-0.9295768737792969,1,-0.027161655132113438,-1.6286085735179747,62.06572723388672,1.2857308680872233,62.13145446777344,-1.0454461515733835,61.88732528686523,-0.027161655132113438
10450,2014-07-23,61.44601058959961,62.3755874633789,61.37089157104492,62.33802795410156,1490255.0,-0.012524519520993205,1.0776715878657037,-7.916480465841111,42.78958266902809,52.955972126427795,0.47864698562326424,0.2731980837873209,1.7018625487545194,-0.40774612584417014,16.200626512108972,1.0046958923339773,-0.0724222431934578,-0.3483556747436509,-1.2064900575974633,0.5097787081101615,-0.7774228661705607,0.08071151668325882,1.0408330253553189,7.017693911370122,-48.967938919225425,0.42906719142690797,7,0.35680580139160156,0.5445995330810547,2.3638486862182617,0.4976520538330078,-0.64788818359375,2,-0.00947434901177402,-1.9333188884676273,62.2253532409668,-1.6286085735179747,62.06572723388672,1.2857308680872233,62.13145446777344,-0.00947434901177402
10451,2014-07-24,61.671363830566406,61.81220626831055,61.47417831420898,61.57746505737305,943164.0,0.003667499953283304,-1.2499777825738614,-0.10526563375342653,41.119219968151,53.377205959342106,0.2501615653923963,0.11123019775918408,1.4333948312295561,-0.5644136173457213,14.67871544905661,0.3661956787109375,-0.05061912167100502,-0.1596221923828125,-0.9211274663121927,0.6018830815465677,-0.540374829347499,0.22113044458187403,0.7890292737837612,28.07041927264323,-23.23788007331921,0.3807526369646901,7,0.1314525604248047,0.25351715087890625,2.2394351959228516,0.40375328063964844,-0.666667938232429,3,-0.012180287253279576,1.0776715878657037,61.44601058959961,-1.9333188884676273,62.2253532409668,-1.6286085735179747,62.06572723388672,-0.012180287253279576
10452,2014-07-25,61.38028335571289,61.69953155517578,61.21126937866211,61.57746505737305,772445.0,-0.004719864403407992,1.212761911347763,-2.0999390615478366,43.66922568989174,52.95586070070252,0.5094392592049317,0.46692376853631856,1.6931328510018275,-0.2144883318001547,13.163712855998828,0.4882621765136719,-0.033839655505587984,-0.47652435302734375,-1.126856051751517,0.17380734569682943,-0.8016902023894303,-0.15135850366525716,1.054188248244607,13.74046748478062,-35.663972429121216,0.32516584936208537,7,0.4225330352783203,0.5445976257324219,1.978872299194336,1.1032848358154297,-0.5446014404296875,4,-0.016368381463988113,-1.2499777825738614,61.671363830566406,1.0776715878657037,61.44601058959961,-1.9333188884676273,62.2253532409668,-0.016368381463988113
10453,2014-07-28,61.44601058959961,61.55868530273438,61.14553833007813,61.42723083496094,1269800.0,0.0010708199814883912,2.384658655874297,-0.09524085896691817,41.71124911604534,52.40847375704309,0.370838619579537,0.46029307709866885,1.606775251607111,-0.22069100933113361,11.594397147432684,0.41314697265625,0.017770779932448022,-0.4333324432373047,-0.9811189487153911,0.1144540622407817,-0.7072256959763479,-0.1594391904982615,0.9630579439730766,23.188589260480157,-24.107316549569852,0.273893252739042,7,0.3474159240722656,0.4788703918457031,1.8943653106689453,1.0798110961914062,-0.6103286743164062,0,-0.00901593479840046,1.212761911347763,61.38028335571289,-1.2499777825738614,61.671363830566406,1.0776715878657037,61.44601058959961,-0.00901593479840046
10454,2014-07-29,60.9295768737793,61.71831130981445,60.9295768737793,61.63380432128906,1191948.0,-0.008404674459170258,-1.23999913330336,-37.49928905139143,35.764683165202996,49.30915915402328,0.8813298841678261,0.9663722196043025,2.086768537171494,0.3506196179740897,11.065891561632831,0.7887344360351562,0.06615743406146635,-0.9117380142211928,-1.6019199658900192,-0.22155606255236648,-1.2568289900556096,-0.5666470383867761,1.4289504516536056,0.0,-46.440932640038184,0.34509097583441406,7,0.7558689117431641,0.88262939453125,2.3075122833251953,1.7323951721191406,0.03755950927734375,1,-0.002157482039400249,2.384658655874297,61.44601058959961,1.212761911347763,61.38028335571289,-1.2499777825738614,61.671363830566406,-0.002157482039400249
10455,2014-07-30,59.84037780761719,61.2957763671875,59.56807327270508,61.21126937866211,2723951.0,-0.017876360251417367,1.2439078768421288,1.9466602386665872,29.287085279861728,45.54148125106362,1.8254035677795457,2.0006269806430126,3.124303001289512,1.4863703052359512,11.304004610760753,1.7277030944824219,0.0038407265979429894,-1.9009370803833008,-3.0310433792473503,-0.7708307815192512,-2.4659902298153256,-1.335883930951276,2.4324124907165015,12.134064043679436,-35.357985604130924,0.5650531494320249,7,1.164316177368164,1.2722969055175781,3.3661956787109375,3.2112655639648438,1.380279541015625,2,0.0243213464368377,-1.23999913330336,60.9295768737793,2.384658655874297,61.44601058959961,1.212761911347763,61.38028335571289,0.0243213464368377
10456,2014-07-31,56.17840576171875,59.24882507324219,56.13145446777344,59.14553833007813,9578397.0,-0.06119567054993258,-1.0368081033657681,2.16438165572626,16.07533664441513,40.19036931705555,5.132097969591989,5.483774466830084,6.685241489960518,5.172873009053731,12.449112840075777,3.70892333984375,-0.11052602303661274,-5.270890426635745,-7.994274117181476,-2.547506736090021,-6.6325822719086105,-3.9091985813628796,5.878007174564651,0.8403883484539054,-45.065425366374434,1.3616918452728632,7,3.1079788208007812,3.2159595489501953,6.953049659729004,6.873237609863281,4.328636169433594,3,0.08223296089749654,1.2439078768421288,59.84037780761719,-1.23999913330336,60.9295768737793,2.384658655874297,61.44601058959961,0.08223296089749654
10457,2014-08-01,57.69013977050781,57.97183227539063,56.00939178466797,56.01877975463867,5467604.0,0.026909521341725195,-1.322227965124292,-0.5632913182552158,27.071270280996558,37.02199662475049,3.2677492694512296,3.7992911806276055,5.087957312120977,3.6944094986453564,14.370996395438048,1.9624404907226634,-0.3234050080623021,-3.525823020935057,-6.686391899778457,-0.36525414209165774,-5.106107460356753,-1.945538581513361,3.7737773189245942,29.440737050794525,-12.615345040926968,1.5802844394216993,8,1.5352134704589844,1.6431941986083984,4.767607688903809,5.220659255981445,2.7042274475097656,4,0.05745446509596808,-1.0368081033657681,56.17840576171875,1.2439078768421288,59.84037780761719,-1.23999913330336,60.9295768737793,0.05745446509596808
10458,2014-08-04,58.27230072021485,58.28168869018555,57.46479034423828,57.727699279785156,2784017.0,0.010091168993919597,1.90000406267351,0.3258432864606319,33.10809644964661,34.510638807026574,2.3366235714665464,3.094784148721338,4.4294849140611205,3.1436948117838384,15.782256481279816,0.8168983459472656,-0.5340711737356614,-2.7652582168579016,-6.170745208917673,0.6402287752018623,-4.468001712887784,-1.0625147208280197,2.537073332645825,39.63812986992173,-3.5595899888905365,1.7027434960298828,8,0.9201889038085866,1.06103324890136,4.17136096954345,4.624412536621087,2.234741210937493,0,0.04398970288432613,-1.322227965124292,57.69013977050781,-1.0368081033657681,56.17840576171875,1.2439078768421288,59.84037780761719,0.04398970288432613
10459,2014-08-05,57.65258026123047,58.20657348632813,57.54929733276367,57.91549301147461,1760765.0,-0.010634906316122184,-1.8000260012513405,-0.48276176066794924,28.12499278648066,32.88123993118798,2.502664082661603,3.5520018085993996,4.966843671689418,3.7929264737024013,17.23935926967237,0.723003387451179,-0.8092476155186716,-3.1661993026733413,-6.854212872566407,0.5218142672197175,-5.010206087619871,-1.322192517726812,2.580795919447084,31.0834077792226,-8.70616070503564,1.8440067849465307,8,1.258218765258789,1.6807537078857422,4.791081428527832,5.244132995605469,3.089202880859375,1,0.05521178132235782,1.90000406267351,58.27230072021485,-1.322227965124292,57.69013977050781,-1.0368081033657681,56.17840576171875,0.05521178132235782
10460,2014-08-06,58.94835662841797,59.11737060546875,57.530517578125,57.530517578125,4500584.0,0.022475600594391132,-1.2384106672980375,-5.392812060184849,36.7709162190481,32.39809507017654,0.9111545927233209,2.1193662535682947,3.5893509386206404,2.55068781721819,18.539405543332883,1.58685302734375,-1.0269081080566735,-1.7145544052124038,-5.443941625287209,2.0148328148623946,-3.579248015249803,0.15013920482499543,0.7781414247384362,90.72466020880879,51.13379209551525,1.8646936100373996,8,-0.08450508117675781,0.3849773406982422,3.4624404907226562,3.9483566284179688,1.0422515869140625,2,0.03424658243424972,-1.8000260012513405,57.65258026123047,1.90000406267351,58.27230072021485,-1.322227965124292,57.69013977050781,0.03424658243424972
10461,2014-08-07,58.57276916503906,59.258216857910156,58.18779373168945,59.0704231262207,1882920.0,-0.00637146622672502,1.4516086757093245,-0.3509946781891853,34.168761913036874,31.34248798385933,0.8951141912667424,2.3569650122271497,3.8759620220376974,2.978922111319946,19.555334793911776,1.0704231262207031,-1.2923548268283227,-1.9258226394653306,-5.722282018966823,1.8706367400361614,-3.82405232921608,-0.02759294971458104,0.7076761358987298,78.90167437709884,42.42060833220187,1.8982296897507465,8,0.29108238220214844,0.7605648040771484,3.8380279541015625,4.323944091796875,1.267608642578125,3,0.04520681233514612,-1.2384106672980375,58.94835662841797,-1.8000260012513405,57.65258026123047,1.90000406267351,58.27230072021485,0.04520681233514612
10462,2014-08-08,59.38028335571289,59.41783905029297,58.08450698852539,58.54460144042969,1710603.0,0.013786512097430759,1.927847746053552,-1.6792429689476225,38.79311909327763,31.01825131466292,-0.2524864865538703,1.4219450676793102,2.9655284712274437,2.2142922967121876,20.637781529931832,1.3333320617675781,-1.444371703175868,-0.9910783767700195,-4.756706734486528,2.7745499809464818,-2.8738925556282737,0.8917358020882347,-3.370891571044922,98.07707332317669,64.24882166605398,1.882814178858251,8,-0.5164318084716797,-0.04694938659667969,3.0305137634277344,3.516429901123047,0.5915489196777415,4,0.01897529805793785,1.4516086757093245,58.57276916503906,-1.2384106672980375,58.94835662841797,-1.8000260012513405,57.65258026123047,0.01897529805793785
10463,2014-08-11,59.91549301147461,60.197181701660156,59.40845108032226,59.42723083496094,2001242.0,0.009013255335202475,-1.9999927452644173,0.5842679703655013,40.65349412706097,31.561452532647138,-1.14839771981665,0.7483593881765103,2.3239290953982845,1.7273136996127008,21.99375646361447,0.8168983459472656,-1.6129436769590981,-0.3436622619628906,-4.01755107898974,3.330226555063959,-2.1806066704763154,1.4932821465505342,-3.8379322814941403,89.4366640440598,58.67946757604091,1.836944408513426,8,-1.262908935546875,-0.6901397705078125,2.438966751098633,2.981220245361328,-0.9483566284179688,0,0.007992493802083223,1.927847746053552,59.38028335571289,1.4516086757093245,58.57276916503906,-1.2384106672980375,58.94835662841797,0.007992493802083223
10464,2014-08-12,59.57746505737305,59.7558708190918,59.258216857910156,59.57746505737305,1498881.0,-0.0056417453501855785,1.7894500513171399,0.0,42.15917909472989,32.9916851787436,-1.142480917662887,0.9806261332380046,2.545208070753418,2.109847834487546,22.52964268347064,0.6572761535644531,-1.8028386885496914,-0.5826292037963867,-4.215594992674625,3.050336585081851,-2.3991120982355056,1.2338536906427322,-3.335119488525393,76.76060367641799,41.22421267595778,1.8164828944391187,8,-1.4741783142089844,-0.35211181640625,2.669013023376465,3.3192481994628906,-0.5258216857910156,1,0.015602826889061339,-1.9999927452644173,59.91549301147461,1.927847746053552,59.38028335571289,1.4516086757093245,58.57276916503906,0.015602826889061339
10465,2014-08-13,60.07511520385742,60.09389877319336,59.57746505737305,59.727699279785156,1372998.0,0.008352992964791861,1.6828905777786585,100.0,43.45144551241223,36.0334750529655,-1.7917539591026213,0.3500620223416391,1.9353951672128744,1.6645473417577534,23.35552304818383,0.5164337158203125,-2.0000533348840506,0.01079559326171875,-3.518497654608794,3.5400888411322313,-1.7538510306735375,1.775442217196975,-3.6745761896972695,94.22218209723287,55.35615838233383,1.7646466239352565,8,-1.9718284606933594,-0.849761962890625,2.17136287689209,2.8215980529785156,-1.2394332885742188,2,0.011097239447151575,1.7894500513171399,59.57746505737305,-1.9999927452644173,59.91549301147461,1.927847746053552,59.38028335571289,0.011097239447151575
10466,2014-08-14,60.09389877319336,60.140846252441406,59.82159423828125,60.09389877319336,1149348.0,0.0003126680535225912,5.800195010969367,0.0,44.60205226317529,37.98133971765203,-1.3373527256603737,0.20029991151486115,1.7929708480579905,1.7014527870477991,24.391336709724328,0.31925201416015625,-2.143932689758344,0.11925048828125284,-3.3045757105205595,3.5430766870830652,-1.592662611119657,1.8311635876821626,-3.5414940515332063,95.11127161106849,50.87488957720301,1.7119130994009077,8,-1.2629127502441406,-0.8685455322265625,2.1525793075561523,2.802814483642578,-1.6056365966796875,3,-0.0017188193805026675,1.6828905777786585,60.07511520385742,1.7894500513171399,59.57746505737305,-1.9999927452644173,59.91549301147461,-0.0017188193805026675
10467,2014-08-15,60.35680770874024,60.53520965576172,60.09389877319336,60.15962219238281,2172600.0,0.0043749688556429245,-1.6857421444241953,100.0,45.503872746409314,39.3586481950701,-1.3211478217582737,-0.21331473353387054,1.423575732454843,1.4928786850358833,25.571512686567242,0.4413108825683594,-2.156723901607023,0.4708917617797894,-2.806432149646554,3.7482156732061327,-1.1677701939333858,2.1095537174929646,-3.6586119078800863,86.02952598310468,37.51428922466815,1.638661955713172,8,-1.323944091796882,-1.1314544677734446,1.917840003967278,2.539905548095696,-2.4976539611816477,4,-0.00855628255912999,5.800195010969367,60.09389877319336,1.6828905777786585,60.07511520385742,1.7894500513171399,59.57746505737305,-0.00855628255912999
10468,2014-08-18,60.3755874633789,60.6009407043457,60.2441291809082,60.51643371582031,1526997.0,0.0003111455915507655,1.3030482099768552,-0.714282950610368,47.61520344954311,41.5242271576326,-1.128918595399135,-0.3849440579936996,1.294213596414565,1.5281950078449356,26.76451179631638,0.3568115234375,-1.6455479239476176,0.5741785049438377,-2.5500702695069037,3.698427279394579,-0.9879458822815295,2.136302892169205,-3.4471708312246534,83.21670970802846,27.384646723145686,1.56212438722537,8,-1.3098583221435476,-1.1502342224121023,1.9553976058960032,2.5211257934570384,-1.8309860229492116,0,-0.00668739145988706,-1.6857421444241953,60.35680770874024,5.800195010969367,60.09389877319336,1.6828905777786585,60.07511520385742,-0.00668739145988706
10469,2014-08-19,60.53520965576172,60.86384963989258,60.35680770874024,60.42253494262695,1052114.0,0.0026438201115581705,-3.1538822132289286,-0.7999837495259875,53.25129965592408,43.35538087284104,-0.9349593890490198,-0.7143024991790128,1.0474974237057637,1.423096866625329,28.281724005057818,0.5070419311523366,-1.2880440845913483,0.8183078765869141,-2.115507592577643,3.752123345751471,-0.6485998579953645,2.2852156111691926,-3.3129910978321533,74.45243136487376,12.552012636330616,1.4669077345822785,8,-1.0610313415527344,-1.3098564147949219,1.7441329956054688,2.3615036010742188,-2.6197166442871094,1,-0.02590349123463931,1.3030482099768552,60.3755874633789,-1.6857421444241953,60.35680770874024,5.800195010969367,60.09389877319336,-0.02590349123463931
10470,2014-08-20,60.86384963989258,61.21126937866211,60.06572723388672,60.44131469726562,1914444.0,0.005428906350530394,1.0504177008190145,3.750042319802345,81.86459594264133,48.65491798724153,-1.0765200653745595,-1.1476324624020293,0.635602856117174,1.145898195431215,28.907376562924597,1.1455421447753906,-1.0148054099738602,1.176055908203125,-1.696437022743872,4.048548839150122,-0.26019055727037,2.61230237367662,-3.2774679737667114,74.9999313742983,5.153759486268044,1.4362464654734977,8,-1.2159614562988281,-1.6384963989257812,1.3967132568359375,2.0328636169433594,-2.88262939453125,2,-0.029774755935299102,-3.1538822132289286,60.53520965576172,1.3030482099768552,60.3755874633789,-1.6857421444241953,60.35680770874024,-0.029774755935299102
10471,2014-08-21,60.920188903808594,61.24882507324219,60.90140914916992,60.99530410766602,972984.0,0.0009256605398664242,-5.166706165148796,-0.17777276215412388,77.38851978599932,52.94329584198839,-0.8547460799178594,-1.3313946153241503,0.5085687948954813,1.1331543646983206,29.5516993652886,0.3849754333496094,-0.601210017442483,1.269953918457034,-1.5115378666975516,4.05144570361162,-0.12079197412025877,2.660699811034327,-2.8988207121783773,72.22240135163894,-2.621815099502257,1.3907458925772924,8,-0.6666679382324219,-1.6948356628417969,1.2370872497558594,1.9765243530273438,-2.88262939453125,3,-0.034217014523982736,1.0504177008190145,60.86384963989258,-3.1538822132289286,60.53520965576172,1.3030482099768552,60.3755874633789,-0.034217014523982736
10472,2014-08-22,60.3755874633789,61.11737060546875,60.30986022949219,61.06103134155274,1754481.0,-0.00893958883301571,1.0235251382496189,9.125234878878002,67.94870125473307,55.976096633951954,-0.17222464597302434,-0.9127172508912267,0.9861921639078943,1.7199763326048796,30.132702489779632,0.8075103759765625,-0.3592542474258096,0.7755872726440387,-1.9089456879511175,3.460120233239195,-0.566679207653543,2.1178537529416204,-1.902375308323009,26.190583668125612,-50.91317197766776,1.3422664802975781,8,-0.12206649780272727,-1.1502342224121023,1.690140724182136,2.5211257934570384,-2.5352096557617116,4,-0.03125974199439452,-5.166706165148796,60.920188903808594,1.0504177008190145,60.86384963989258,-3.1538822132289286,60.53520965576172,-0.03125974199439452
10473,2014-08-25,60.89201736450195,61.09859085083008,60.6948356628418,60.76995468139648,1262238.0,0.008553621137621148,-1.9655095122019557,-0.1780783036981451,78.14028671844497,59.97399748103141,-0.5985067215178148,-1.5523697686022757,0.4080096294469229,1.248748846525885,30.666140764507183,0.723003387451179,-0.01691770404647741,1.3197168350219712,-1.2951441490417253,3.9345778190856677,0.01228634299012299,2.6271473270538195,-2.0302194008999805,69.8412340153865,-12.543308421442902,1.3074304920318482,8,-0.47887229919433594,-1.6666641235351562,1.0962448120117188,2.0046958923339844,-3.9436607360839844,0,-0.049807244827980046,1.0235251382496189,60.3755874633789,-5.166706165148796,60.920188903808594,1.0504177008190145,60.86384963989258,-0.049807244827980046
10474,2014-08-26,60.79812240600586,61.3896713256836,60.71361541748047,60.93896865844727,1695587.0,-0.001541991258624864,-3.3636184566898573,-1.1538846177886029,70.30928940418036,62.95820235789453,-0.3500656000414182,-1.5482052892824143,0.4308255330687132,1.3316866892065988,30.839139413567352,0.6760559082031321,0.23005803059559327,1.2323945999145494,-1.3687262727587068,3.8335154725878056,-0.06816583642207519,2.532955036251174,-1.6021406470542559,55.31919184934161,-24.935919738896516,1.3005604363366265,8,-0.1924896240234375,-1.5727691650390625,1.0892009735107422,2.098590850830078,-3.784038543701172,1,-0.03706563420704523,-1.9655095122019557,60.89201736450195,1.0235251382496189,60.3755874633789,-5.166706165148796,60.920188903808594,-0.03706563420704523
10475,2014-08-27,61.2957763671875,61.3145523071289,60.63849639892578,60.78873062133789,1696971.0,0.008185350821499737,1.4827721468448094,-3.599994583175161,79.11649534997544,66.7931404786501,-0.7334944388664226,-2.0356001648482334,-0.1111901393382837,0.8651389008970796,29.722926938424,0.6760559082031179,0.44100563944732585,1.6572786331176772,-1.055242729389363,4.369799995624717,0.3010179518641536,3.013539314371201,-1.7488042775587758,91.30450142369564,10.42882235875281,1.35626068125352,8,-0.5680770874023438,-2.1032867431640625,0.6009368896484375,1.6009368896484375,-3.8403778076171875,2,-0.055147084449401085,-3.3636184566898573,60.79812240600586,-1.9655095122019557,60.89201736450195,1.0235251382496189,60.3755874633789,-0.055147084449401085
10476,2014-08-28,60.79812240600586,60.93896865844727,60.33802795410156,60.469482421875,1439561.0,-0.008118894819122313,-1.031753196922724,0.6481466156080019,66.23654955738908,69.09677123542563,-0.14018288514341748,-1.2375531082233309,0.33116686696325814,1.371980479142863,26.81919016912534,0.9577484130859375,0.6524831583339861,0.9286388397216783,-1.283995765341281,3.1412734447846375,-0.17767846280980137,2.034956142253158,-0.9563184386083563,45.21736980068223,-32.099323164004666,1.1063173025314785,8,-0.07042312622070312,-1.8873233795166016,1.0985908508300781,2.098590850830078,-3.5680770874023366,3,-0.04633205844472377,1.4827721468448094,61.2957763671875,-3.3636184566898573,60.79812240600586,-1.9655095122019557,60.89201736450195,-0.04633205844472377
10477,2014-08-29,61.00469589233398,61.17370986938477,60.65727615356445,60.77934265136719,1266179.0,0.003397695161515557,-1.1999951248446348,0.6857146173578732,63.48838176077205,70.86045771445107,-0.2740029514333102,-1.2470112270152995,0.06783239466443547,1.1863839252230832,23.60224518485586,0.5164337158203196,0.8282162056503211,0.9694845199584918,-1.04335191989027,2.9823209598072538,-0.036933699965892686,1.9759027398828763,-0.9152331476106994,63.39296725937745,-11.878786695160095,1.0064182199243825,8,-0.276996612548821,-2.1408443450927663,0.8591527938842844,1.8920173645019602,-4.4976539611816335,4,-0.048637835819938746,-1.031753196922724,60.79812240600586,1.4827721468448094,61.2957763671875,-3.3636184566898573,60.79812240600586,-0.048637835819938746
10478,2014-09-02,60.8356819152832,61.3051643371582,60.73239517211914,60.96713638305664,1458092.0,-0.002770507656477239,-2.388886381077055,-0.5833262801523671,66.26214358120767,72.30610703948257,-0.0367229675395464,-0.9234545585680536,0.1675673106116733,1.3495178529402452,20.584320556637046,0.5727691650390625,0.9904392147563286,0.6723014831542997,-1.1885997133246278,2.533202679633227,-0.2581491150851605,1.60275208139376,-0.5381857976062747,47.32155164283454,-26.615058505147935,0.9304505982394633,9,-0.10798263549804688,-1.9718303680419922,1.0281667709350586,2.0610313415527344,-3.4460105895996023,1,-0.04923597489771103,-1.1999951248446348,61.00469589233398,-1.031753196922724,60.79812240600586,1.4827721468448094,61.2957763671875,-0.04923597489771103
10479,2014-09-03,60.8356819152832,61.2957763671875,60.81690216064453,61.06103134155274,1275018.0,0.0,-2.642890307603018,1.7142774230992996,61.28137518955254,70.0190825113616,0.011601292578426126,-0.7091141153738008,0.1213788320009428,1.350924504724361,17.403303531460885,0.47887420654296875,1.1303664952820043,0.5131464004516602,-0.9443419206054813,1.9706347215088016,-0.21559776007691056,1.2418905609802309,-0.36343776432520514,50.96175631860657,-19.565796228626134,0.7287441605285692,9,0.0140838623046875,-1.9718303680419922,1.0234718322753906,2.0610313415527344,-3.8685455322265625,2,-0.06389877066354799,-2.388886381077055,60.8356819152832,-1.1999951248446348,61.00469589233398,-1.031753196922724,60.79812240600586,-0.06389877066354799
10480,2014-09-04,60.96713638305664,61.3896713256836,60.80751037597656,60.87323760986328,1616031.0,0.0021608119385674307,-4.166652560304761,-0.41668077326741415,62.53367294644304,68.36854397363314,-0.11584334441042188,-0.7184050215324476,-0.03873751033616202,1.2206058332305787,15.240139597311785,0.5821609497070384,1.247113218978285,0.5436618804931612,-0.7872390459591259,1.8745628069454483,-0.12178858273298232,1.2091123437193048,-0.3481038841425459,59.82146095864035,-7.282616334168189,0.665450463226144,9,-0.11737060546875,-2.2676048278808594,0.7816896438598633,1.9295768737792969,-4.347419738769531,3,-0.0648390715928483,-2.642890307603018,60.8356819152832,-2.388886381077055,60.8356819152832,-1.1999951248446348,61.00469589233398,-0.0648390715928483
10481,2014-09-05,61.22065734863281,61.23004531860352,60.57276916503906,60.82629013061523,956583.0,0.004158321689627931,2.181832451547897,4.199918748730525,62.43243094862933,67.75562505073272,-0.3601324189570647,-0.8046357281000525,-0.28920315480615955,0.9718054207562332,13.250324540920882,0.6572761535644602,1.2870320433873985,0.6647884368896513,-0.3888755176528136,1.7184523914321161,0.1379564596184224,1.1916204141608802,0.16901397705078836,79.31037703249116,13.997120792891948,0.5268319772712321,9,-0.3568077087402344,-2.5211257934570312,-0.1619729995727539,1.1924877166748047,-5.16431808471679,4,-0.061503076773914866,-4.166652560304761,60.96713638305664,-2.642890307603018,60.8356819152832,-2.388886381077055,60.8356819152832,-0.061503076773914866
10482,2014-09-08,60.507041931152344,61.17370986938477,60.43192672729492,60.96713638305664,1407930.0,-0.01165644813999056,-1.4307813466839407,-1.1666650545070933,51.57656544805394,64.80410046513371,0.4180535756235315,-0.002401336677799293,0.4216599853771612,1.6909872608538734,11.425190689154865,0.7887306213378906,1.0351414161299388,-0.10516490936279155,-1.0031615267934129,0.7928317080678298,-0.5541632180781022,0.3438333993525191,0.8826293945312571,7.84292639016671,-52.925174384598925,0.4489983087153115,9,0.3568077087402344,-1.8075103759765625,-1.1666669845581055,0.18779373168945312,-3.9906082153320312,0,-0.05415892940655631,2.181832451547897,61.22065734863281,-4.166652560304761,60.96713638305664,-2.642890307603018,60.8356819152832,-0.05415892940655631
10483,2014-09-09,60.39436721801758,60.73239517211914,60.197181701660156,60.48826217651367,1512300.0,-0.0018621752037221162,-1.1923028844651395,0.20407757169744054,48.291604007125834,62.357690976572094,0.5059153657960991,0.15598641263427737,0.5259785664479679,1.797085346543426,10.561571623433622,0.5352134704589844,0.8565282733456456,-0.24178333282470987,-1.0854555140624882,0.6018888484130684,-0.663619423443599,0.18005275779417929,0.956994323730477,16.535616946680047,-40.745814585075095,0.421836090618888,9,0.3990592956542969,-0.9671363830566406,-1.1150236129760742,0.23943710327148438,-4.140846252441406,1,-0.0643656927943691,-1.4307813466839407,60.507041931152344,2.181832451547897,61.22065734863281,-4.166652560304761,60.96713638305664,-0.0643656927943691
10484,2014-09-10,60.507041931152344,60.52582168579102,60.10328674316406,60.39436721801758,1451702.0,0.001865649369717337,4.625015869791097,-1.200008125457057,45.43268737774192,58.61504564632393,0.38845937108101225,0.12282110996411433,0.38368466864314854,1.6730250940873646,9.583979138661682,0.42253494262696023,0.7866298434735342,-0.1755874633789034,-0.861324326062757,0.5101493993049502,-0.5184558947208302,0.16728096796302339,0.775068820190441,31.386818022762554,-22.67624726552303,0.34286843134192824,9,0.23943710327148438,-1.0469474792480469,-1.2441301345825195,0.12676239013671875,-4.403755187988281,2,-0.051520790076233225,-1.1923028844651395,60.39436721801758,-1.4307813466839407,60.507041931152344,2.181832451547897,61.22065734863281,-0.051520790076233225
10485,2014-09-11,60.741783142089844,60.82629013061523,60.2441291809082,60.30046844482422,1109517.0,0.0038795684509680406,-1.1016897800669045,3.916714629109253,47.81606533125126,56.56832517675306,0.07472858140555871,-0.06262498619458512,0.11659794100467735,1.4335451068900937,8.773542752663618,0.5821609497070241,0.6094924131994901,0.025820350646974077,-0.5975524498662139,0.6491931511601621,-0.28586604960961637,0.3375067509035645,0.4460216885986412,56.66665538150032,4.698184255061911,0.3116864002565933,9,0.004695892333984375,-1.2816886901855469,-1.6197166442871094,-0.10797882080078125,-3.539905548095703,3,-0.06214250823363854,4.625015869791097,60.507041931152344,-1.1923028844651395,60.39436721801758,-1.4307813466839407,60.507041931152344,-0.06214250823363854
10486,2014-09-12,59.99060821533203,60.75117492675781,59.93427276611328,60.610328674316406,2126592.0,-0.012366692051180461,-1.2307804491853827,-1.4042597330751676,45.514188180072615,54.57119255667534,0.7814940408445707,0.7171853728072719,0.8202804304058446,2.1710673376323086,8.122781128749601,0.8169021606445312,0.5004941629143076,-0.7201900482177734,-1.3665502217743466,-0.07382987466120028,-1.04337013499606,-0.39700996143948686,1.110435168354499,4.545244697778751,-48.590253891964515,0.3231800867782872,9,0.6713638305664062,-0.25351905822753906,-0.8920154571533203,0.6431961059570312,-2.0,4,-0.05619032164076998,-1.1016897800669045,60.741783142089844,4.625015869791097,60.507041931152344,-1.1923028844651395,60.39436721801758,-0.05619032164076998
10487,2014-09-15,59.84037780761719,60.13145446777344,59.69953155517578,60.09389877319336,1844154.0,-0.0025042321153938563,1.6286085735179747,0.4090892303146698,36.60289848311223,51.27572087910919,0.8372422788870253,0.8714205965545361,0.9093962006104448,2.3027347541242307,8.010705948823476,0.43192291259765625,0.28638518886216957,-0.8445989608764677,-1.584933091186393,-0.10426483056654234,-1.2147660260314268,-0.47443189572150857,1.1439885143120208,12.500126958117441,-36.93089575832378,0.37016706515496195,9,0.7042236328125,-0.10328865051269531,-0.7417850494384766,0.793426513671875,-1.9061050415039062,0,-0.06323553898450629,-1.2307804491853827,59.99060821533203,-1.1016897800669045,60.741783142089844,4.625015869791097,60.507041931152344,-0.06323553898450629
10488,2014-09-16,59.97183227539063,60.34741973876953,59.65258026123047,59.671363830566406,2241293.0,0.002196751968980948,-3.1110434017198187,-1.1851818414361015,39.573459487508366,48.86373024554872,0.6373930189795303,0.7464370947253229,0.7337431826982979,2.153443201314424,7.836337634320404,0.6948394775390625,0.18302897674487184,-0.6929567337036033,-1.4887551582884626,0.10284169088125594,-1.090855945996033,-0.2950575214111737,0.8583538745281629,27.20024960917391,-20.59839649628657,0.3978992122924279,9,0.5492935180663991,0.3521118164062429,-0.8732395172119212,0.6619720458984304,-1.7183113098144602,1,-0.05761702500105603,1.6286085735179747,59.84037780761719,-1.2307804491853827,59.99060821533203,-1.1016897800669045,60.741783142089844,-0.05761702500105603
10489,2014-09-17,58.96713638305664,59.66197204589844,58.71361541748047,59.3051643371582,3265077.0,-0.016752796341462872,-1.244445447569178,-1.1250031739582802,23.949534288057748,44.57660372795036,1.507714097621765,1.7155928404848737,1.675600635960187,3.1315799940934,8.353227710030813,1.2582168579101634,0.05112204902833639,-1.6192489624023452,-2.7195305359499216,-0.5189673888547688,-2.1693897491761334,-1.069108175628557,1.698184942445792,12.000000000000039,-29.043974295425958,0.5501407867737884,9,1.0046939849853516,1.0845069885253906,-0.028167724609375,1.6666679382324219,-0.9953041076660085,2,-0.04601911478035059,-3.1110434017198187,59.97183227539063,1.6286085735179747,59.84037780761719,-1.2307804491853827,59.99060821533203,-0.04601911478035059
10490,2014-09-18,59.05164337158203,59.22065734863281,58.66666793823242,59.21126937866211,2152898.0,0.001433120102296126,5.21057583338679,0.47222723784588994,28.472186303008527,40.80324321177027,1.2548847537799332,1.5687915167486608,1.5267307539674277,3.0120399446106063,9.316380219532514,0.5539894104003906,-0.08814574945802178,-1.444131660461423,-2.730880704322587,-0.15738261660025898,-2.087506182392005,-0.800757138530841,1.301405008636884,18.468416535362465,-21.136885563973046,0.6433745219305836,9,0.8685455322265625,0.9765262603759766,-0.38732337951660156,1.5821609497070312,-0.8920211791992188,3,-0.04992844330962065,-1.244445447569178,58.96713638305664,-3.1110434017198187,59.97183227539063,1.6286085735179747,59.84037780761719,-0.04992844330962065
10491,2014-09-19,58.8356819152832,59.40845108032226,58.80751037597656,59.26760482788086,2677091.0,-0.0036571625101081695,-1.461530047813965,2.7058429919942646,23.32558331550655,37.66424519704278,1.2258734603117958,1.7081579650240712,1.681152302125838,3.1954048790266683,10.255900190991422,0.600940704345696,-0.21344010525806567,-1.5558677673339858,-3.0229241316532907,-0.08881140301468093,-2.2893959494936382,-0.8223395851743334,1.2138179853781423,10.055855778156555,-25.44410735933301,0.7335281821596532,9,0.910797119140625,1.1924877166748047,-0.17136192321777344,1.7981224060058594,-0.5258216857910156,4,-0.027768936606217265,5.21057583338679,59.05164337158203,-1.244445447569178,58.96713638305664,-3.1110434017198187,59.97183227539063,-0.027768936606217265
10492,2014-09-22,58.48826217651367,58.94835662841797,58.4600944519043,58.8356819152832,1575881.0,-0.005904915647442888,-1.4186050906067535,0.8043558899899317,22.34507070104236,34.7812970519224,1.4045139569717833,2.009987432968167,1.9596072330848955,3.5107255111733267,10.752613371774812,0.4882621765136719,-0.3778042950142009,-1.8089212417602525,-3.5051931283553515,-0.11264935516515351,-2.657057185057802,-0.960785298462703,1.3123279709104665,1.4924679283114133,-31.16910064607358,0.8481359432975509,9,1.1549301147460938,1.4366207122802734,0.5399074554443359,2.1455421447753906,0.4319267272949219,0,-0.008508612543141614,-1.461530047813965,58.8356819152832,5.21057583338679,59.05164337158203,-1.244445447569178,58.96713638305664,-0.008508612543141614
10493,2014-09-23,57.859153747558594,58.59154891967773,57.84976577758789,58.42253494262695,1668216.0,-0.010756148422677914,-1.5483949177309089,1.621615389683115,19.460441538048556,31.895491958623133,1.8284662795738384,2.529942812119792,2.5034512087207332,4.125639951808601,11.486346467948966,0.7417831420898366,-0.5948227344352262,-2.286386489868164,-4.275705609234109,-0.2970673705022193,-3.2810460495511364,-1.2917269301851917,1.6733372607615777,0.5180409170229382,-28.59648510651966,0.9946595596829718,9,1.4788742065429688,1.7605648040771484,1.2699546813964844,2.7746505737304688,0.7981224060058594,1,0.0012983082829458592,-1.4186050906067535,58.48826217651367,-1.461530047813965,58.8356819152832,5.21057583338679,59.05164337158203,0.0012983082829458592
10494,2014-09-24,58.54460144042969,58.62910842895508,57.93427276611328,57.93427276611328,1650005.0,0.011846832324263312,-1.2769228846081728,-1.0833316405641662,27.681650927979305,29.658334802704026,0.9335439810989001,1.7570979615129403,1.7583190123209107,3.42639172664893,12.605691443318056,0.7699546813964844,-0.7140718120671465,-1.4882627487182631,-3.5748529594927376,0.5983274620562113,-2.5315578541055004,-0.4449676433310259,0.6513445217440292,44.57831620166443,18.548764557319025,1.0432951053872384,9,0.7558689117431641,1.0751171112060547,0.6009397506713867,2.089202880859375,1.58685302734375,2,-0.004971943914413579,-1.5483949177309089,57.859153747558594,-1.4186050906067535,58.48826217651367,-1.461530047813965,58.8356819152832,-0.004971943914413579
10495,2014-09-25,57.91549301147461,58.42253494262695,57.7746467590332,58.2441291809082,1342859.0,-0.010745797451455985,-1.1230796154855807,-0.5384576921634562,21.521023578514814,26.99242762475316,1.2511544621574586,2.234545841649208,2.305277780890961,4.046147256707833,13.753788331870798,0.7699546813964844,-0.8367739344665779,-1.948357009887694,-4.148731457348397,0.2520174375730093,-3.0485442336180455,-0.8481697861573423,1.0112169137819436,8.62075406498374,-10.228400685690142,1.10018722373035,9,1.1455402374267578,1.666666030883789,1.4342727661132812,2.4694862365722656,2.1408462524414134,3,0.0009727839820834472,-1.2769228846081728,58.54460144042969,-1.5483949177309089,57.859153747558594,-1.4186050906067535,58.48826217651367,0.0009727839820834472
10496,2014-09-26,57.98122024536133,58.12206649780274,57.58685302734375,57.93427276611328,1004508.0,0.0011348817124581245,2.257141530568323,-0.1428554846198491,25.500894302144687,25.758871604645655,0.9727116906670119,2.05217922369485,2.1598005216795,3.9670065060098096,14.686265147543686,0.5352134704589915,-0.9683325817650257,-1.7417846679687514,-4.0484117207783115,0.5648423848408086,-2.8950981943735314,-0.5884711415639714,0.7150770466505563,28.965565548737775,8.363809355693778,1.1533135264047814,9,0.9859161376953125,1.5070419311523438,1.4554004669189453,2.3661994934082102,2.206573486328125,4,0.003076891901662826,-1.1230796154855807,57.91549301147461,-1.2769228846081728,58.54460144042969,-1.5483949177309089,57.859153747558594,0.003076891901662826
10497,2014-09-29,58.037559509277344,58.140846252441406,57.57746505737305,57.63380432128906,1451595.0,0.0009716812388149698,-1.1818141527552075,8.600146258227026,26.887656043664236,24.349337888662973,0.7082268797716296,1.8573809057936188,2.0148514095735663,3.886500513428281,15.975491916144396,0.5633811950683594,-1.145703884414921,-1.5370885848999052,-3.878042472445763,0.8038653026459528,-2.7075655286728306,-0.36661164112697975,0.4368489298009166,43.75004534209705,21.698964758629266,1.1704769437729277,9,0.5821590423583984,1.4460086822509766,1.7018775939941406,2.1032867431640625,1.7746467590332031,0,0.004691801697335629,2.257141530568323,57.98122024536133,-1.1230796154855807,57.91549301147461,-1.2769228846081728,58.54460144042969,0.004691801697335629
10498,2014-09-30,57.84037780761719,58.11267471313477,56.845069885253906,57.13615036010742,3400545.0,-0.003397484376107096,1.0300820781315272,1.744194176224939,24.275383118498524,24.385543314267508,0.6384006128166817,1.9169386556214718,2.1214239607062098,4.0587232573151795,17.7422314056513,1.2676048278808665,-1.2767533487110327,-1.5845050811767578,-3.96862818097361,0.7996180186200945,-2.776566631075184,-0.39244353127833165,0.4546419551200316,55.78959747688032,33.47693947072291,1.1920615498984257,9,0.28638267517089844,1.2769927978515625,1.8990592956542969,2.2394371032714915,2.1032829284667898,1,0.018668811254707984,-1.1818141527552075,58.037559509277344,2.257141530568323,57.98122024536133,-1.1230796154855807,57.91549301147461,0.018668811254707984
10499,2014-10-01,56.94835662841797,57.33333206176758,56.741783142089844,56.80751037597656,2422662.0,-0.015422118820976105,-3.344820823176711,0.20000108337079991,17.524134237305915,23.169093084744997,1.356604342072373,2.638053338860189,2.9054564503189013,4.902653707308872,19.633681906933287,1.0985946655273438,-1.392739405912522,-2.2821599960327177,-4.811418991618602,0.24709899955316672,-3.5467894938256563,-1.017530498239779,1.1924896240234375,12.290540831912919,-5.44207440062276,1.2646294977929418,10,1.126760482788086,2.11737060546875,2.8708925247192383,2.981222152709961,3.6431922912597585,2,0.030008232481527175,1.0300820781315272,57.84037780761719,-1.1818141527552075,58.037559509277344,2.257141530568323,57.98122024536133,0.030008232481527175
10500,2014-10-02,57.01408386230469,57.21126937866211,56.44131469726562,57.09859085083008,2133302.0,0.0011541550586890992,3.969629073360545,-0.5999945831753426,21.12934330076807,22.925066416440718,1.0856185539911039,2.3831752841382468,2.7554021771032495,4.770588636523257,21.846862242204704,0.7699546813964915,-1.5493824816324988,-2.018780136108397,-4.59404148650885,0.5564812142920559,-3.3064108113086235,-0.7311494609081706,1.0985908508300852,33.701590493847945,13.710107738823954,1.287630675200227,10,0.6807518005371094,1.9014091491699219,2.901409149169922,2.7136173248291016,2.7605628967285156,3,0.0546772024434794,-3.344820823176711,56.94835662841797,1.0300820781315272,57.84037780761719,-1.1818141527552075,58.037559509277344,0.0546772024434794
10501,2014-10-03,57.45539855957031,57.7746467590332,57.1643180847168,57.27699661254883,1584933.0,0.007740450558347156,-2.0232325236435096,-2.1110910486164403,28.10344344512629,23.564885610227822,0.47820920593290595,1.7342283162455772,2.22588499497067,4.269476576203999,23.453600713657373,0.7605628967285156,-1.5405575058580467,-1.389202499389647,-3.8384756950717644,1.0600706962924704,-2.6138390972307093,-0.16456590154858475,0.3230041503906307,59.66843388205313,37.1294757092391,1.2246365978410587,10,0.07981300354003906,1.4600944519042969,2.5046958923339844,2.2723026275634766,2.5446014404296875,4,0.045268865407817716,3.969629073360545,57.01408386230469,-3.344820823176711,56.94835662841797,1.0300820781315272,57.84037780761719,0.045268865407817716
10502,2014-10-06,57.23004531860352,57.82159423828125,57.079811096191406,57.69013977050781,1490361.0,-0.003922229183270565,1.0519492853411843,-2.5789766288194267,25.254242540049773,24.208641277116847,0.5658167108438192,1.7934400177374386,2.36798241193582,4.441061076184994,24.986470559648044,0.7417831420898438,-1.5880869577416163,-1.4507059097289954,-3.8699753246301754,0.9685635051721846,-2.6603406171795854,-0.2410712022784054,-0.7887306213379048,47.19094712384527,24.198906056827365,1.2096347074505895,10,0.30516624450682883,1.6854476928710866,2.5892038345336843,2.4976558685302663,2.629108428955071,0,0.05168174158555949,-2.0232325236435096,57.45539855957031,3.969629073360545,57.01408386230469,-3.344820823176711,56.94835662841797,0.05168174158555949
10503,2014-10-07,56.507041931152344,57.36150360107422,56.49765396118164,57.04225540161133,1738506.0,-0.012633283503903803,-2.118650370115338,1.163268690252151,26.607158532542186,24.08925323317939,1.2034037842780307,2.3297289578922715,2.995493148738575,5.110793004938188,26.47278415888475,0.8638496398925781,-1.621562310842883,-1.9793430328369155,-4.443147273102298,0.4844612074284669,-3.211245152969603,-0.7474409127042279,-0.03812164306641108,4.761878440823856,-18.810075896254197,1.2319021201326894,10,0.9248828887939453,2.4084510803222656,3.28873348236084,3.1549301147460938,3.2863845825195384,1,0.05849119373803324,1.0519492853411843,57.23004531860352,-2.0232325236435096,57.45539855957031,3.969629073360545,57.01408386230469,0.05849119373803324
10504,2014-10-08,57.3896713256836,57.43661880493164,56.4600944519043,56.507041931152344,1927757.0,0.015619812405091915,1.0,-1.6491165548847984,36.279079435184755,25.729037217253826,0.15613862200804363,1.2665142076543532,2.042307232027916,4.174836111887323,27.863471412019376,0.9765243530273438,-1.6049043489995327,-0.9408451080322209,-3.256371652178572,1.3746814361141304,-2.0986083801053965,0.21691816404095476,0.43192291259764914,68.70757699706009,42.65222098791034,1.157763272073174,10,-0.09859085083008523,1.5258216857910085,2.4061040878295827,2.2723007202148366,2.5164299011230398,2,0.04450259692038672,-2.118650370115338,56.507041931152344,1.0519492853411843,57.23004531860352,-2.0232325236435096,57.45539855957031,0.04450259692038672
10505,2014-10-09,56.96713638305664,57.7652587890625,56.741783142089844,57.37089157104492,2136284.0,-0.007362560768628512,-1.3956034144076574,-0.4574458889426697,35.08246507157453,26.79365619163492,0.48053559639694043,1.4669752934732117,2.423034550438871,4.540145567212946,29.61587035936486,1.0234756469726562,-1.5147159176520688,-1.174647712707518,-3.2672462084045435,0.9179507829895073,-2.2209469605560344,-0.12834846485900187,0.8272278594970714,37.24142568553889,8.783757796191608,1.0462992478485138,10,0.323944091796875,1.9483566284179688,2.88967227935791,2.694835662841797,2.9483566284179688,3,0.06362286691488106,1.0,57.3896713256836,-2.118650370115338,56.507041931152344,1.0519492853411843,57.23004531860352,0.06362286691488106
10506,2014-10-10,56.61971664428711,57.51173782348633,56.59154891967773,57.08920288085938,2242890.0,-0.0060985993123021665,-2.500003627367697,1.1627992668317102,35.08246507157453,27.704190528069397,0.686733271178575,1.6326127457805342,2.84180200051199,4.824890054978823,31.09174839951138,0.9201889038086009,-1.5229585081550212,-1.353522872924806,-3.3603791947156836,0.6533334488660714,-2.356951033820245,-0.35009471202936737,1.1479622024536127,11.72399687315254,-19.312435331130274,1.00342816089544,10,0.6572780609130859,2.215963363647461,3.1549320220947266,2.9295806884765625,4.5446014404296875,4,0.055721404163268984,-1.3956034144076574,56.96713638305664,1.0,57.3896713256836,-2.118650370115338,56.507041931152344,0.055721404163268984
10507,2014-10-13,56.05633926391602,56.89201736450195,56.05633926391602,56.64788818359375,1973978.0,-0.009950197806719907,-1.825389660220201,1.259992037246153,35.454570636266624,28.946322474488074,1.049931369591036,2.0005323309170393,3.4227164713555283,5.321679880836314,32.51453255220401,0.8356781005859304,-1.4496891107938694,-1.7276983261108327,-3.7066851592927463,0.25128850707108086,-2.717191742701786,-0.7382049095198795,1.7089195251464773,0.0,-33.45525249985809,0.9894934165909552,10,0.8826274871826101,2.558685302734375,3.725351333618157,3.276994705200188,5.539905548095696,0,0.07035173519835158,-2.500003627367697,56.61971664428711,-1.3956034144076574,56.96713638305664,1.0,57.3896713256836,0.07035173519835158
10508,2014-10-14,56.51643371582031,57.04225540161133,56.18779373168945,56.30046844482422,1178636.0,0.008207714915848152,-2.8723463107668903,-0.36508438070303717,33.018882387510544,30.667961157844143,0.4272114711968058,1.3368352628090037,2.9670993657047475,4.799096244243216,34.29248256810712,0.9859161376953054,-1.4232714538836362,-1.0948339462280288,-2.8615574818864005,0.6718895894303429,-1.9781957140572146,-0.2114721783988429,1.180468292236327,26.923119850529737,-4.9134256556037705,0.8833617678291847,10,0.4225330352783203,1.9248809814453125,3.265256881713867,2.8169002532958984,5.35211181640625,1,0.059145983070099106,-1.825389660220201,56.05633926391602,-2.500003627367697,56.61971664428711,-1.3956034144076574,56.96713638305664,0.059145983070099106
10509,2014-10-15,56.25352096557617,56.42253494262695,55.48356628417969,55.962440490722656,2531292.0,-0.004651969930837052,1.9850773419356404,1.3478114953898328,35.17588486843,32.22868799869547,0.6494983153034539,1.4609296923784996,3.2515052055149027,4.998705918090721,35.263529614703224,1.032867431640625,-1.4250132776669417,-1.2220659255981445,-2.967022140754274,0.522890289557985,-2.0945440331762057,-0.3495878180200833,1.377758532714843,33.744892431770914,-0.9858167687754786,0.8724781075780644,10,0.3990592956542969,1.901407241821289,3.8568077087402344,3.079813003540039,5.380283355712891,2,0.06292771523158391,-2.8723463107668903,56.51643371582031,-1.825389660220201,56.05633926391602,-2.500003627367697,56.61971664428711,0.06292771523158391
10510,2014-10-16,56.10328674316406,56.39436721801758,55.23943710327149,55.492958068847656,1808903.0,-0.002670663450631716,-1.0672283825859097,2.096769543280257,33.49836454847929,32.828123676845806,0.7341532863014208,1.4534754900283886,3.380156787362395,5.077823874076245,36.30291703141973,1.1549301147460866,-1.404415390287383,-1.2248823165893583,-2.906219894530416,0.45645526135169945,-2.0655511055598836,-0.384213527618833,1.39912996228027,38.01651921365837,2.450949335508305,0.8406687889705272,10,0.4272289276123047,1.9295768737792969,4.0,3.2300472259521484,5.370891571044915,3,0.06778238325058439,1.9850773419356404,56.25352096557617,-2.8723463107668903,56.51643371582031,-1.825389660220201,56.05633926391602,0.06778238325058439
10511,2014-10-17,57.20187759399414,57.40845108032226,56.17840576171875,56.49765396118164,1955553.0,0.01958157738350219,1.20167831976841,1.1538432691225922,43.79357647673437,34.888049669810755,-0.4516804124286935,0.23843283618712263,2.2844121893528495,3.9131833043700937,37.11604456639203,1.305164337158196,-1.220750932062586,-0.04460124969482138,-1.5689748010237068,1.479772301634064,-0.8067880253592605,0.7175855259696178,-1.9624404907226491,90.4761569766831,53.63480209483506,0.7621867756644412,10,-0.6995296478271484,0.7934284210205078,2.901409149169922,2.1314563751220703,3.9436607360839915,4,0.04743927177952245,-1.0672283825859097,56.10328674316406,1.9850773419356404,56.25352096557617,-2.8723463107668903,56.51643371582031,0.04743927177952245
10512,2014-10-20,57.99060821533203,58.0,56.76056289672852,56.76056289672852,2268876.0,0.013788544266608138,-1.0152706319449085,1.7466686167446597,51.025611377093306,37.60121109698311,-1.252939529205733,-0.6213492878340787,1.4817190443682762,3.0516741192420085,37.28954869397182,1.2394371032714773,-1.0658675973101595,0.7690120697021499,-0.68461965385778,2.2226437932620797,0.04219620792218137,1.4958279314821183,-2.7511711120605398,99.65978733253647,62.52128267961314,0.7268158617799654,10,-1.370889663696289,-0.19717979431152344,2.2089223861694336,1.3427257537841797,3.1737098693847656,0,0.05472799763713598,1.20167831976841,57.20187759399414,-1.0672283825859097,56.10328674316406,1.9850773419356404,56.25352096557617,0.05472799763713598
10513,2014-10-21,57.93427276611328,58.11267471313477,57.802818298339844,58.00939178466797,2595299.0,-0.000971458154216398,1.2000216678854247,-0.06107012271708119,57.59769481050152,39.96994613868497,-1.0871904810344546,-0.5893118857778319,1.5058954234535378,3.030416406601468,36.816145610100584,0.309856414794929,-0.977089356787701,0.7089206695556669,-0.752017080335655,2.1698584194469888,-0.021548205389997577,1.4393895445013314,-2.5844131469726506,93.79090868053963,51.298889576208936,0.7304688749456616,10,-1.2582168579101491,-0.14084434509277344,2.2065725326538086,1.3990612030029297,3.0328636169433594,1,0.06320907937659292,-1.0152706319449085,57.99060821533203,1.20167831976841,57.20187759399414,-1.0672283825859097,56.10328674316406,0.06320907937659292
10514,2014-10-22,58.25352096557617,58.685447692871094,58.01877975463867,58.53520965576172,1541268.0,0.005510523982094728,1.2903067275622333,3.749898435913061,59.192210565506926,42.6488067491219,-1.4203837260464596,-0.9818238368875996,1.168432113980046,2.6325447638434127,36.126562994764456,0.7511749267578125,-0.8375121671553245,1.0427228927612333,-0.3678079343645919,2.4532537198870585,0.3374574791983207,1.747988306324146,-2.737892440795889,87.46589088848076,42.05005011763617,0.7052654135629113,10,-1.2910785675048828,-0.8028163909912109,2.1690139770507812,1.079813003540039,3.9530525207519602,2,0.06205675651411058,1.2000216678854247,57.93427276611328,-1.0152706319449085,57.99060821533203,1.20167831976841,57.20187759399414,0.06205675651411058
10515,2014-10-23,57.97183227539063,58.65727615356445,57.86854553222656,58.6009407043457,1650431.0,-0.00483556505283167,1.1265910014245089,2.2333464241701737,53.922984551473505,44.74219780244401,-1.0965001611410798,-0.7332943179436526,1.4122136846972637,2.8337734004682176,35.30721697987702,0.7887306213378906,-0.6585492608250405,0.7582172393798885,-0.6584509172154043,2.1748853959751813,0.04988316108224211,1.4665513176775349,-2.202618217163085,71.53556114825517,26.76912467566904,0.7083340782976464,10,-1.009389877319343,-0.6478881835937571,2.0399045944213796,1.2535209655761648,4.084506988525391,3,0.06316812669474592,1.2903067275622333,58.25352096557617,1.2000216678854247,57.93427276611328,-1.0152706319449085,57.99060821533203,0.06316812669474592
10516,2014-10-24,58.15962219238281,58.34741973876953,57.84037780761719,58.02816772460938,1605807.0,0.0032393303716897748,-1.00003009419483,-0.20895359483860684,57.101872495446216,47.14745356457508,-1.165441707812228,-0.9560507399890739,1.1873116775666688,2.5611509084439774,34.27632861801454,0.5070419311523438,-0.5828475553804893,0.9370870590209961,-0.5020008526221389,2.376174970664131,0.21754310319942505,1.6566310148425671,-2.1571094433837814,72.68275475280264,27.05713944818755,0.7195439558215692,10,-1.1971797943115234,-0.8356781005859375,1.8145570755004883,1.0657310485839844,4.3568115234375,4,0.05699067491982901,1.1265910014245089,57.97183227539063,1.2903067275622333,58.25352096557617,1.2000216678854247,57.93427276611328,0.05699067491982901
10517,2014-10-27,58.30986022949219,58.63849639892578,57.89671325683594,58.15962219238281,2104121.0,0.00258320173766613,-1.1944431905385275,1.1428903076030799,65.09436734339292,50.711396337450886,-1.075501560966984,-1.1434689622965095,0.9924665210120196,2.3343386600481395,33.09351722849432,0.7417831420898438,-0.45335441620760264,1.0737100601196303,-0.40251773075067376,2.5499378509899344,0.33559616468448183,1.8118239555547788,-2.0927126849833897,57.446753336560406,6.377356683053961,0.7381138954351515,10,-1.3474178314208984,-1.215963363647461,1.5774641036987305,0.9154930114746094,4.018775939941413,0,0.048631193582448384,-1.00003009419483,58.15962219238281,1.1265910014245089,57.97183227539063,1.2903067275622333,58.25352096557617,0.048631193582448384
10518,2014-10-28,58.920188903808594,58.920188903808594,58.40375518798828,58.610328674316406,1610919.0,0.010466989149250372,2.3333333333333335,2.062461913467398,63.42671421381222,53.85037737582669,-1.4628321718676105,-1.7589345589064536,0.34309767734959706,1.649157932876598,31.27503152713036,0.6103286743164062,-0.2713784133968886,1.6300481796264634,-0.009208786206009734,3.2693051454589366,0.8104196967102268,2.4496766625427,-2.5055773474308154,100.0,49.04827688305117,0.8196284829162366,10,-1.8403759002685547,-1.8403759002685547,0.8638486862182617,0.3051643371582031,3.136150360107429,1,0.03808761008169714,-1.1944431905385275,58.30986022949219,-1.00003009419483,58.15962219238281,1.1265910014245089,57.97183227539063,0.03808761008169714
10519,2014-10-29,58.65727615356445,58.845069885253906,57.69013977050781,58.77934265136719,2974971.0,-0.004462184441963779,8.111121142358446,-0.39394051312355344,65.25423962232458,57.378807939587276,-0.9198175718948036,-1.435002790175787,0.5579643777553542,1.846774054374066,29.374065292240083,1.2300491333007812,-0.03952025099411571,1.2816894531249972,-0.45765396607707487,3.021032872327069,0.41201774352396114,2.151361162726033,-1.9921068624435918,78.62583346255234,24.868301484759797,0.8696717096010372,10,-1.1079788208007812,-1.577463150024414,0.8215970993041992,0.5680770874023438,3.690143585205078,2,0.039378920757332514,2.3333333333333335,58.920188903808594,-1.1944431905385275,58.30986022949219,-1.00003009419483,58.15962219238281,0.039378920757332514
10520,2014-10-30,60.13145446777344,60.86384963989258,58.30986022949219,58.469482421875,4419644.0,0.025132062224464624,-1.5782033410093883,-13.615300478139941,76.3380587940778,60.99486153040321,-1.969639017955707,-2.80760845192556,-0.9587151808285483,0.31610805953332743,27.452977705695623,2.5539894104003906,0.229909443211902,2.599999237060544,0.4799956798844818,4.720002794236606,1.539997458472513,3.660001015648575,-3.2407832153838,76.92305843126367,17.111261065337544,1.06000177858803,10,-1.3192481994628906,-2.0798110961914062,-0.6713600158691406,-0.9061012268066406,1.9154930114746094,3,0.03450970938457543,8.111121142358446,58.65727615356445,2.3333333333333335,58.920188903808594,-1.1944431905385275,58.30986022949219,0.03450970938457543
10521,2014-10-31,60.05633926391602,60.78873062133789,59.74647903442383,60.56338119506836,2204124.0,-0.0012491832190367758,1.1764794914484638,-0.3050845123440312,82.3708501324378,64.4776658365526,-1.6170916962697675,-2.6642435748934403,-0.9296666109123564,0.34047199569187114,26.595095748747,1.0422515869140625,0.5205471209153245,2.3948369979858484,-0.006017313914433942,4.795691309886131,1.1944098420357037,3.595264153935993,-2.6888866050260347,74.55626351462638,6.8821323379129495,1.2004271559501412,10,-0.7793445587158274,-2.0046958923339915,-0.7347431182861399,-0.8309860229492259,1.746479034423821,4,0.03330206310462991,-1.5782033410093883,60.13145446777344,8.111121142358446,58.65727615356445,2.3333333333333335,58.920188903808594,0.03330206310462991
10522,2014-11-03,60.18779373168945,60.34741973876953,59.7558708190918,59.7558708190918,1627533.0,0.0021888524905882,-1.7391411866532422,-0.8518485081027519,81.38044277098038,67.12019338771691,-1.5691074785100412,-2.7012436553842605,-1.0890531761585294,0.16421256548430563,25.610889509834685,0.5915489196777344,0.8695063233907518,2.378404045104979,-0.26288995463012554,5.019698044840084,1.0577570452374303,3.699051044972528,-2.4007734350791523,78.69824476633144,5.626926495168277,1.3206469998675507,11,-0.9107990264892578,-2.136150360107422,-0.9600944519042969,-0.9624404907226562,0.64788818359375,0,0.03868957208353052,1.1764794914484638,60.05633926391602,-1.5782033410093883,60.13145446777344,8.111121142358446,58.65727615356445,0.03868957208353052
10523,2014-11-04,59.81220626831055,60.43192672729492,59.64319229125977,60.02816772460938,1776527.0,-0.006240259695399986,-1.8474711654329963,-0.5000000000000164,79.84256079272396,69.41467674629659,-1.0047851186003598,-2.176959437980287,-0.7629866951386006,0.4926560339596051,24.005477053019785,0.7887344360351491,1.0896806231767613,1.8375583648681655,-0.8733172165863579,4.548433946322689,0.48212057414090026,3.1929961555954307,-1.6559664505063694,66.8639095927853,-10.720022775528335,1.355437790727262,11,-0.5352115631103516,-1.7605628967285156,-0.7605628967285156,-0.58685302734375,3.1924896240234304,1,0.04207217987971634,-1.7391411866532422,60.18779373168945,1.1764794914484638,60.05633926391602,-1.5782033410093883,60.13145446777344,0.04207217987971634
10524,2014-11-05,59.94366073608398,60.62910842895508,59.78403854370117,60.3755874633789,1311548.0,0.0021977866387965506,-1.2500063479166563,2.0000176637874034,82.30651187060093,72.56840200397741,-0.9736728397515719,-2.221144118024945,-0.9404286699872344,0.31089506876125483,22.531082775283583,0.8450698852539062,1.209728561654913,1.841313362121575,-0.9914160759500703,4.67404280019322,0.42494864308574876,3.257678081157401,-1.4625077396291886,63.97052783142346,-17.849308626582136,1.416364719035824,11,-0.666666030883782,-1.892017364501946,-1.3215951919555593,-0.7183074951171804,1.6807518005371165,2,0.035244402859104795,-1.8474711654329963,59.81220626831055,-1.7391411866532422,60.18779373168945,1.1764794914484638,60.05633926391602,0.035244402859104795
10525,2014-11-06,60.59154891967773,60.610328674316406,59.88732528686523,60.09389877319336,1654478.0,0.01080828524047317,1.7017576370971457,-1.152163353263781,80.85474157328355,75.20760967929267,-1.3531756894622191,-2.7231978893849558,-1.6437673352671212,-0.3729483512079881,21.629594949416425,0.723003387451179,1.3115824616090492,2.307980918884269,-0.6785253433699125,5.29448718113845,0.8147277877571781,3.8012340500113595,-1.824472326010401,82.78698350960313,1.9769296033786077,1.4932531311270896,11,-1.314554214477532,-2.539905548095696,-2.0211267471313406,-1.3661956787109304,-0.41314315795897727,3,0.028978807282504793,-1.2500063479166563,59.94366073608398,-1.8474711654329963,59.81220626831055,-1.7391411866532422,60.18779373168945,0.028978807282504793
10526,2014-11-07,59.7746467590332,59.93427276611328,59.24882507324219,59.84037780761719,2458233.0,-0.013482113846065236,4.407424126152966,-0.13208284785675053,66.15648549845969,75.32562280763342,-0.31635880587666065,-1.7474079030253478,-0.8769080704639123,0.40078434915052696,20.226106025610964,1.3427238464355398,1.3662309685980674,1.3333322525024442,-1.6161914801159227,4.282855985120811,-0.1414296138067357,2.808094118811624,-0.7559573998188469,38.09519861372512,-38.66447981346134,1.4747618663091822,11,-0.4976520538330078,-1.7230033874511719,-1.469482421875,-0.5492935180664062,0.41314697265625,4,0.038014456687214926,1.7017576370971457,60.59154891967773,-1.2500063479166563,59.94366073608398,-1.8474711654329963,59.81220626831055,0.038014456687214926
10527,2014-11-10,60.0,60.08450698852539,59.27699661254883,59.69013977050781,1831268.0,0.003770047222114936,2.3725365239696017,-4.7140618652428765,68.15181451775112,75.85063395251552,-0.3092769774342514,-1.7519887463342059,-1.1573768587822855,0.13178446545933298,18.31033664115339,0.8075103759765625,1.504948611642135,1.3615024566650362,-1.4402751461275898,4.163280059457662,-0.03938634473127678,2.762391258061349,-0.7598914071042557,54.421791268347555,-19.349789398539976,1.400888801396312,11,-0.7230052947998047,-1.9483566284179688,-1.7746477127075195,-0.8075103759765625,0.88262939453125,0,0.0300469716389975,4.407424126152966,59.7746467590332,1.7017576370971457,60.59154891967773,-1.2500063479166563,59.94366073608398,0.0300469716389975
10528,2014-11-11,59.859153747558594,60.13145446777344,59.69953155517578,60.09389877319336,957648.0,-0.0023474375406901116,1.7878907259901264,-0.7575835918648742,64.565576533236,75.77411583150568,-0.023726752474161117,-1.4207148470708972,-1.0689705033858772,0.22307422651985576,16.60942109180447,0.43192291259765625,1.6158726935842012,1.0535202026367188,-1.6106853001058639,3.7177257053793014,-0.278582548734569,2.3856229540080065,-0.6103286743164062,44.21763631288467,-26.672420225808175,1.3321027513712898,11,-0.27229881286621094,-1.8075103759765625,-1.6338014602661133,-0.9483547210693359,2.1314544677734375,1,0.016313765006483072,2.3725365239696017,60.0,4.407424126152966,59.7746467590332,1.7017576370971457,60.59154891967773,0.016313765006483072
10529,2014-11-12,59.79342651367188,59.84037780761719,59.2957763671875,59.51173782348633,1466931.0,-0.001098031458378168,1.8999685148132726,-1.199977249459705,67.19855703847142,74.75861563643831,0.24597917808765146,-1.134347689412003,-1.0575281198225426,0.25050368196365014,14.025124018396717,0.5633773803710938,1.6730241288246575,0.810797691345222,-1.597580965322642,3.219176348013086,-0.39339163698871005,2.014987019679154,1.070423126220696,40.000000000000526,-29.535741134557853,1.204189328333933,11,0.22535133361815696,-1.7417831420898509,-1.6197175979614329,-0.9295749664306712,2.9483566284179616,2,0.05370606044675874,1.7878907259901264,59.859153747558594,2.3725365239696017,60.0,4.407424126152966,59.7746467590332,0.05370606044675874
10530,2014-11-13,59.90610122680664,60.07511520385742,59.68075180053711,59.68075180053711,1100145.0,0.0018843996690671716,-2.5000169279209126,0.7999945831019665,66.72660779721839,73.0203664880806,0.1094905168095508,-0.9987225283365575,-1.2285354480479782,0.10819345479379194,11.212724144055864,0.3943634033203125,1.7138942010970126,0.7333316802978516,-1.2871157638481918,2.753779124443895,-0.27689204177517013,1.7435554023708733,0.9263869476318334,74.46796556254755,5.110111271023484,1.010223722073023,11,0.03286552429199219,-1.8544578552246094,-1.8028144836425781,-1.0422496795654297,2.8638534545898366,3,0.028683410781630725,1.8999685148132726,59.79342651367188,1.7878907259901264,59.859153747558594,2.3725365239696017,60.0,0.028683410781630725
10531,2014-11-14,59.91549301147461,60.11267471313477,59.7558708190918,59.90610122680664,1092158.0,0.00015677509428324576,-1.3030556718292632,0.04167654128719911,65.80404808195604,71.28965596707789,0.08718730543539266,-0.8373233720200659,-1.305526395492393,0.08346273632594858,10.050799188026279,0.35680389404297586,1.7744236766806978,0.6070426940917955,-1.2103889830062116,2.4244743711898025,-0.3016731444572045,1.5157585326407954,0.8862609268188422,74.72532378533066,3.701309857336412,0.9087158385490024,11,0.023473739624023438,-1.8638496398925781,-1.8122062683105469,-1.0516414642333984,3.2206573486328125,4,0.00438805953234489,-2.5000169279209126,59.90610122680664,1.8999685148132726,59.79342651367188,1.7878907259901264,59.859153747558594,0.00438805953234489
10532,2014-11-17,61.1643180847168,61.18309783935547,60.00939178466797,60.08450698852539,2179523.0,0.020843107691745466,1.1008357458895504,114.9740048740861,69.62230682558831,70.15407219295172,-1.1270744898570015,-1.9354210831420602,-2.5858274458257995,-1.1723957011823956,10.084114953610145,1.2676048278808594,1.6459435405572123,1.6971822738647475,-0.18868989217219934,3.5830544399016944,0.7542461908462741,2.640118356883221,-1.8685417175292969,99.00495199595755,30.338933328359616,0.9429360830184744,11,-0.9483566284179688,-2.9530506134033203,-3.107980728149414,-2.4647865295410156,1.7652587890625,0,-0.015965588820507914,-1.3030556718292632,59.91549301147461,-2.5000169279209126,59.90610122680664,1.8999685148132726,59.79342651367188,-0.015965588820507914
10533,2014-11-18,61.59624481201172,62.15023422241211,61.13615036010742,61.22065734863281,2987325.0,0.007061743526620701,-2.724132134151467,0.34782700854217746,74.96013482560745,69.33780807684131,-1.4296668432523987,-2.1912837435318266,-3.0412276918539476,-1.6110145170357555,10.557549507972015,1.0140838623046875,1.5007200377597343,1.9460103988647433,-0.022498239842128953,3.9145190375716155,0.9617560795113036,2.930264718218183,-2.2627220153808594,80.59213207907746,12.641264469404618,0.9842543193534371,11,-0.8967151641845703,-2.901409149169922,-3.819249153137207,-2.8967132568359375,1.323944091796875,1,-0.011585372122251636,1.1008357458895504,61.1643180847168,-1.3030556718292632,59.91549301147461,-2.5000169279209126,59.90610122680664,-0.011585372122251636
10534,2014-11-19,61.86854553222656,61.95305252075195,61.3896713256836,61.624412536621094,2267172.0,0.004420735729034897,1.727267690943975,0.650003046984501,68.53708736409675,67.96917983137612,-1.5647595249584185,-2.2966184885544223,-3.3379541442606424,-1.899586394175941,11.80639322627485,0.5633811950683523,1.3708658273074832,2.037559890747069,-0.051159201685287314,4.126278983179425,0.9932003445308908,3.081919436963247,-2.4223542785644554,88.59320934256056,20.877667237525827,1.0443595462161785,11,-1.169015884399414,-3.1737098693847656,-4.178404808044434,-3.1690139770507812,1.0046920776367188,2,0.00197293603810178,-2.724132134151467,61.59624481201172,1.1008357458895504,61.1643180847168,-1.3030556718292632,59.91549301147461,0.00197293603810178
10535,2014-11-20,61.63380432128906,62.15962219238281,61.46479034423828,61.59624481201172,1792928.0,-0.00379419313834084,-3.6249904781250795,0.15384855776743023,66.27906152788705,67.9827993902014,-1.3037275006086233,-1.8693052035429787,-3.13843755321718,-1.68504540993478,13.003961879723219,0.6948318481445312,1.2710131243554628,1.6197200775146499,-0.42433432304207486,3.6637744780713746,0.597692877236284,2.6417472777930158,-2.079451348876958,78.12511406394563,10.809123663342248,1.0220272002783624,11,-0.9154949188232422,-2.934274673461914,-4.230050086975098,-3.197185516357422,0.9201850891113281,3,0.01797680401204893,1.727267690943975,61.86854553222656,-2.724132134151467,61.59624481201172,1.1008357458895504,61.1643180847168,0.01797680401204893
10536,2014-11-21,61.47417831420898,62.57276916503906,61.3051643371582,62.18779373168945,4030919.0,-0.0025899100150945653,-1.4107123424815549,-18.999593743652433,63.198438816055194,67.43242431223518,-0.980813318721566,-1.5269146215075367,-2.992400971515572,-1.549601494106554,14.34230705499789,1.2676048278808594,1.1414805930885024,1.2943662643432532,-0.6517382627514223,3.2404707914379287,0.32131400079591543,2.267418527890591,-1.7635091885986327,57.14283588353093,-8.37260914066922,0.9730522635473365,11,-0.539905548095696,-2.098590850830071,-4.192488670349114,-3.159624099731431,-0.028167724609367895,4,0.021078384497706937,-3.6249904781250795,61.63380432128906,1.727267690943975,61.86854553222656,-2.724132134151467,61.59624481201172,0.021078384497706937
10537,2014-11-24,61.14553833007813,61.727699279785156,61.01408386230469,61.60563278198242,1775994.0,-0.005345984169988993,1.0266617553857071,0.644737264125712,63.813197279449426,67.34882661737001,-0.5281286144242188,-1.0276271671469246,-2.6766063065741434,-1.2526974706848506,15.980713751066236,0.7136154174804688,0.9807190467997913,0.8239423751831154,-0.9545038637429926,2.6023886141092234,-0.06528074427993857,1.7131654946461694,-1.2059012013134875,8.43367596671607,-54.56025450076031,0.8892231194630542,11,-0.21126556396485086,-1.478872299194343,-3.896711349487312,-2.830984115600586,0.3380279541015554,0,0.032555311219659044,-1.4107123424815549,61.47417831420898,-3.6249904781250795,61.63380432128906,1.727267690943975,61.86854553222656,0.032555311219659044
10538,2014-11-25,61.1643180847168,61.492958068847656,61.03286361694336,61.08920288085938,1349888.0,0.00030713205168431124,-3.8999979686769994,-0.16326039913439439,62.94818589112774,66.87656315655403,-0.3825280356014389,-0.9166597448442744,-2.712515819428006,-1.2951802593808281,17.463327857583067,0.4600944519042969,0.9814536487302945,0.73051567077637,-0.9564667141683643,2.4174980557211043,-0.11297552169599356,1.5740068632487336,-1.0140303930501986,9.638521781693587,-51.03292181243107,0.8434911924723669,11,-0.03755760192871094,-1.0328636169433594,-3.957744598388672,-2.8497638702392507,-0.8262901306152344,1,0.028860924871548344,1.0266617553857071,61.14553833007813,-1.4107123424815549,61.47417831420898,-3.6249904781250795,61.63380432128906,0.028860924871548344
10539,2014-11-26,60.96713638305664,61.03286361694336,60.75117492675781,60.85446166992188,1472150.0,-0.003223802828751343,1.3077019235276655,1.5000253923112554,54.40528752624178,65.50752757088996,-0.001505151117541459,-0.5666065626524528,-2.502719016185054,-1.1260873011702373,18.581303376895637,0.4131431579589844,0.9484729190495287,0.41784095764160156,-1.0604010493674139,1.896082964650617,-0.32128004586290615,1.1569619611461093,-0.623050173520248,11.855629083598593,-44.11737698294347,0.739121003504508,11,0.19718360900878906,-0.8356819152832031,-3.732394218444824,-2.6525821685790945,-0.4507026672363281,2,0.032034512962539674,-3.8999979686769994,61.1643180847168,1.0266617553857071,61.14553833007813,-1.4107123424815549,61.47417831420898,0.032034512962539674
10540,2014-11-28,62.20657348632813,62.26291275024414,61.258216857910156,61.258216857910156,1572366.0,0.02032959356142472,-1.1188145097061213,8.416765412872586,75.95189303919457,66.63506589947202,-0.9837555657843566,-1.731378575405465,-3.717602884006645,-2.387290762342424,19.183436521023772,1.2957763671875,0.9921066566512877,1.5535221099853587,-0.08395803738171281,3.19100225735243,0.7347820363018229,2.3722621836688944,-1.684192640351526,79.89696766627615,20.767682043696354,0.8187400736835354,11,-0.9154930114746165,-2.0751190185546946,-5.000000000000007,-3.892019271850586,-0.22535324096680398,4,0.010716940126619834,1.3077019235276655,60.96713638305664,-3.8999979686769994,61.1643180847168,1.0266617553857071,61.14553833007813,0.010716940126619834
10541,2014-12-01,62.05633926391602,62.40375518798828,61.78403854370117,61.83098602294922,1734779.0,-0.0024150859626616006,-2.882350129646668,0.2376249969831839,72.30142043785612,66.932745189724,-0.5564199012938502,-1.5005614269038858,-3.5370927780202734,-2.256619089291398,19.852204131186312,0.6197166442871094,1.0357662297118893,1.3032878875732479,-0.4226457213922359,3.0292214965387316,0.44032108309050955,2.166254692055986,-1.3699273524144218,78.9773645357726,18.45730697273703,0.8629668044827402,12,-0.39436721801758523,-1.9248847961425852,-4.913146018981941,-3.7417850494384766,1.0516433715820241,0,0.008019328120015823,-1.1188145097061213,62.20657348632813,1.3077019235276655,60.96713638305664,-3.8999979686769994,61.1643180847168,0.008019328120015823
10542,2014-12-02,62.51643371582031,62.66666793823242,62.037559509277344,62.06572723388672,2650466.0,0.007414141042828559,-1.4814848252305932,1.999999999999937,76.95239348118815,67.15410726256631,-0.8990962533053022,-1.873300190101581,-3.949740695360859,-2.7348488040575205,20.62046142535636,0.6291084289550781,1.1004009733735387,1.6469503402709975,-0.22631841942216369,3.5202190999641587,0.7103159604244169,2.583584720117578,-1.6791132240357172,92.15689007936113,28.35298610218068,0.9366343798465819,12,-0.8075122833251953,-2.3380298614501953,-5.3732404708862305,-4.201879501342766,-0.14084625244141336,1,-0.017122267899773447,-2.882350129646668,62.05633926391602,-1.1188145097061213,62.20657348632813,1.3077019235276655,60.96713638305664,-0.017122267899773447
10543,2014-12-03,62.3286361694336,62.55398941040039,62.00939178466797,62.35680770874024,1890162.0,-0.003003970879727036,1.5777637340315949,-0.06250528988573847,75.09288206243501,67.88252889571501,-0.6665818027240817,-1.5676879587400094,-3.695419445651069,-2.570210753790221,21.562021901705688,0.5445976257324219,1.18399444896653,1.333331298828135,-0.5785741321488587,3.2452367298051286,0.3773785833396417,2.289284014316628,-1.3083809330042229,82.35275374152407,14.895964850554023,0.9559527154884958,12,-0.6197147369384837,-2.1502323150634837,-5.300466537475593,-4.014081954956055,-0.8450698852539134,2,-0.013558292579299858,-1.4814848252305932,62.51643371582031,-2.882350129646668,62.05633926391602,-1.1188145097061213,62.20657348632813,-0.013558292579299858
10544,2014-12-04,62.05633926391602,62.33802795410156,61.7652587890625,62.30986022949219,2298483.0,-0.004368728761806495,2.6969973038521675,8.999187542315251,70.63064012695973,68.3660376289453,-0.4077211985919078,-1.1900116596018862,-3.380488784628959,-2.313296608702821,22.220714266128187,0.5727691650390625,1.137234259007613,0.9554004669189524,-0.9452772161450227,2.8560781499829275,0.005061625386964863,1.90573930845094,-0.8714427573063404,56.666675694781624,-9.49415360268923,0.950338841531987,12,-0.34741783142090554,-1.8779354095459055,-4.976526260375984,-3.7417850494384766,-0.11267852783204546,3,-0.027689537123785968,1.5777637340315949,62.3286361694336,-1.4814848252305932,62.51643371582031,-2.882350129646668,62.05633926391602,-0.027689537123785968
10545,2014-12-05,62.34741973876953,62.34741973876953,61.86854553222656,61.962440490722656,1221236.0,0.004690584045178525,1.4877923107411812,-1.5185302216404524,72.13675225546507,69.3591835666575,-0.6559054973013332,-1.4153686377611052,-3.604392959851019,-2.6251199714294984,22.91767699111289,0.47887420654296875,1.0221636364643842,1.1586874008178683,-0.8041149425131522,3.1214897441488887,0.17728622915235803,2.1400885724833785,-1.014346088997577,64.5834303149823,-0.4736394149513359,0.9814011716655098,12,-0.6384983062744141,-1.8591556549072266,-5.032864570617676,-4.032865524291985,0.3098564147949219,4,-0.029367470708826393,2.6969973038521675,62.05633926391602,1.5777637340315949,62.3286361694336,-1.4814848252305932,62.51643371582031,-0.029367470708826393
10546,2014-12-08,62.04694747924805,62.3755874633789,61.84976577758789,62.29108047485352,2014341.0,-0.004819321485643457,1.5454461515734021,-0.6341458581054485,59.71072958059069,68.90335382233988,-0.2968596593306927,-0.9865117972568527,-3.240969794209434,-2.3456992833272494,24.533849435193297,0.5258216857910085,0.9510713781649827,0.7446001052856417,-1.134848000228473,2.6240482107997565,-0.1951239474714157,1.684324158042699,-0.5805144006300438,31.24981485321563,-28.293921353529466,0.9397240527570566,12,-0.3380260467529297,-1.0892009735107422,-3.615022659301758,-3.7323932647705007,1.558685302734375,0,-0.0010593145441796237,1.4877923107411812,62.34741973876953,2.6969973038521675,62.05633926391602,1.5777637340315949,62.3286361694336,-0.0010593145441796237
10547,2014-12-09,61.802818298339844,62.21596145629883,61.54929733276367,61.87793350219727,2380169.0,-0.003934588095407143,-1.2903236375312073,0.3076814900465841,52.37069569359223,67.72807713372481,0.056221942944972625,-0.6328409959963182,-2.937244859022016,-2.128153039765543,25.88235313420717,0.6666641235351562,0.8993988978576155,0.41033000946045206,-1.3767817081979388,2.197441727118843,-0.48322584936874335,1.3038858682896475,0.8638496398925781,25.233698087130847,-30.340229641297313,0.893555858829194,12,-0.09389686584472656,-0.8450717926025391,-3.1384992599487305,-3.4882640838622976,2.1596221923828125,1,0.021118200967111367,1.5454461515734021,62.04694747924805,1.4877923107411812,62.34741973876953,2.6969973038521675,62.05633926391602,0.021118200967111367
10548,2014-12-10,60.8356819152832,62.037559509277344,60.78873062133789,61.70891952514648,1656821.0,-0.015648742398574722,-1.58251883406303,11.625311055811105,39.776962059536636,66.10270763742425,1.0860484827185886,0.43342757763679884,-1.9141654674621194,-1.1924438436536207,26.822002981070558,1.2488288879394531,0.8527028877892988,-0.6056327819824219,-2.2651595086230003,1.0538939446581566,-1.435396145302711,0.22413058133786734,1.808638610839843,2.958760532230743,-46.437507729907395,0.8297633633202894,12,0.8920173645019531,0.12206459045410156,-2.17136287689209,-2.521127700805657,3.924884796142578,2,0.025312538622318526,-1.2903236375312073,61.802818298339844,1.5454461515734021,62.04694747924805,1.4877923107411812,62.34741973876953,0.025312538622318526
10549,2014-12-11,63.00469589233398,63.28638458251953,61.08920288085938,61.37089157104492,4097375.0,0.03565364780608915,-1.0000000000000064,-1.8709733786487572,59.81181848909828,64.30936602074688,-0.8532733608969565,-1.5627962273517042,-3.97212197205004,-3.383140124389989,28.767912656219064,2.450702667236328,0.883201405547787,1.4028177261352468,-0.2060164570324261,3.0116519093029197,0.5984006345514103,2.2072348177190833,-2.2159652709960866,88.72186881915832,41.18498931390105,0.804417091583836,12,-0.9671382904052663,-1.737091064453118,-4.340376853942864,-4.690141677856431,1.812206268310554,3,-0.02414311483629228,-1.58251883406303,60.8356819152832,-1.2903236375312073,61.802818298339844,1.5454461515734021,62.04694747924805,-0.02414311483629228
10550,2014-12-12,61.624412536621094,62.87323760986328,61.59624481201172,62.62910842895508,2237246.0,-0.021907626664393276,-1.4070783733547132,-0.614942609247899,50.91532813803719,61.933133542989225,0.4869546048792657,-0.049730539356893644,-2.4966493019402662,-2.0203415957495565,30.538301915989674,1.4084510803222585,0.8927958374548837,-0.06338119506835938,-1.4605112586529216,1.333748868516203,-0.761946226860637,0.6351838367239182,-0.8356819152832031,33.45867475123903,-12.331753827805208,0.69856503179228,12,0.4131450653076172,-0.3568077087402344,-2.9600934982299805,-3.3098583221435476,3.9530487060546875,4,0.005180547551234982,-1.0000000000000064,63.00469589233398,-1.58251883406303,60.8356819152832,-1.2903236375312073,61.802818298339844,0.005180547551234982
10551,2014-12-15,60.17840576171875,61.802818298339844,60.11267471313477,61.78403854370117,2771769.0,-0.023464836667498212,1.0571464389104575,1.5981281442809683,44.8137153181224,58.36216930264858,1.8311249438137622,1.4935584312911772,-0.9845204086349568,-0.6040038649049322,31.692798798824857,1.690143585205071,0.9394757963156266,-1.522533607482913,-2.8527979274404345,-0.19226928752539152,-2.1876657674616737,-0.8574014475041523,3.1079788208007812,2.0711108226386052,-46.443495314194095,0.665132159978759,12,1.5211238861083984,1.0891990661621094,-1.5140867233276367,-1.8638515472412038,4.3098602294921875,0,0.0411920249542832,-1.4070783733547132,61.624412536621094,-1.0000000000000064,63.00469589233398,-1.58251883406303,60.8356819152832,0.0411920249542832
10552,2014-12-16,60.18779373168945,61.61502456665039,60.10328674316406,60.2347412109375,1805388.0,0.0001560023043460923,-13.000070655149877,0.029239238121485267,44.758071451915285,54.991634790368614,1.6278700198204632,1.4833107414782347,-0.9190489563266198,-0.6386597691088838,31.757428250439794,1.5117378234863281,0.7622237948814927,-1.4643194198608427,-2.941128379553085,0.012489539831399554,-2.2027238997069603,-0.7259149400147251,3.0351166534423797,2.6548661960859508,-48.67974513901832,0.7384044798461206,12,1.5070419311523438,1.0938968658447266,-1.5234746932983398,-1.873239517211907,4.488262176513658,1,0.05678624914429187,1.0571464389104575,60.17840576171875,-1.4070783733547132,61.624412536621094,-1.0000000000000064,63.00469589233398,0.05678624914429187
10553,2014-12-17,60.88262939453125,61.079811096191406,59.78403854370117,60.51643371582031,1720401.0,0.011544461422515306,2.4074211540004815,-7.8001137563987974,49.569378250851116,52.6514945819121,0.7893569218434422,0.7718444921470606,-1.5060995804992956,-1.35602893227896,30.888803505094064,1.2957725524902344,0.6252097186463388,-0.7338029861450224,-2.2502464689817003,0.7826404966916556,-1.4920247275633614,0.024418755273316606,2.2154960449218706,31.367284633037766,-23.930032985396725,0.7582217414183395,12,0.6525821685791016,0.4084510803222656,-2.2183103561401367,-2.568075180053704,3.3708953857421875,2,0.05058603951274243,-13.000070655149877,60.18779373168945,1.0571464389104575,60.17840576171875,-1.4070783733547132,61.624412536621094,0.05058603951274243
10554,2014-12-18,61.99060821533203,62.01877975463867,61.3990592956543,61.3990592956543,1935957.0,0.018198603309670824,-1.095246693450097,1.6153902245926914,48.884563097231755,50.06791800877507,-0.3675815082513907,-0.3441664159858959,-2.51965039470484,-2.4720812012169517,30.292790879980835,1.1361503601074219,0.4325621028074096,0.3680727005004911,-1.153616494070711,1.8897618950716932,-0.3927718967851064,1.1289172977860886,0.9086720103759731,71.42853614714471,18.448004103505994,0.760844597285601,12,-0.4553966522216797,-0.6995277404785156,-3.171359062194824,-3.676054000854485,1.2769966125488281,3,0.044683518614173856,2.4074211540004815,60.88262939453125,-13.000070655149877,60.18779373168945,1.0571464389104575,60.17840576171875,0.044683518614173856
10555,2014-12-19,62.741783142089844,63.01408386230469,61.91549301147461,62.21596145629883,2673257.0,0.012117560197965949,1.052629140606903,0.8888896054065557,53.333323439505214,49.35931732643223,-1.1811428965076871,-1.0625561260284542,-3.1521000475075596,-3.209652090320624,29.78277938257478,1.0985908508300781,0.26933508356258073,1.0638486862182646,-0.5381246321029494,2.6658220045394785,0.2628620270576576,1.8648353453788715,-2.957744598388672,91.5697554258288,40.147725418215984,0.800986659160607,12,-1.2065715789794922,-1.2582149505615234,-3.7065725326538086,-4.427228927612298,0.488262176513679,4,0.03307395669414137,-1.095246693450097,61.99060821533203,2.4074211540004815,60.88262939453125,-13.000070655149877,60.18779373168945,0.03307395669414137
10556,2014-12-22,62.76995468139648,62.93896865844727,62.42253494262695,62.67605590820313,1386950.0,0.0004490076292991141,1.3913024278660993,0.1785753150368633,51.28693905672877,49.238899922336294,-1.224767891892533,-1.0421031128651634,-3.0475710090263775,-3.165446412695111,28.930492650437955,0.5164337158203196,0.14438968745875513,1.027231407165523,-0.6433847869323017,2.697847601263348,0.19192331011660713,1.862539504214439,-2.9213152313232342,92.44192706826301,44.2652411298446,0.8353080970489138,12,-1.2347431182861257,-1.2488269805908132,-3.7746496200561452,-4.455400466918931,-1.1924896240234304,0,0.044726917129850774,1.052629140606903,62.741783142089844,-1.095246693450097,61.99060821533203,2.4074211540004815,60.88262939453125,0.044726917129850774
10557,2014-12-23,63.13615036010742,63.32394409179688,62.67605590820313,62.85446166992188,983315.0,0.005833932501140948,-1.02940631739948,2.999918748730827,54.02623151121241,50.822152083633604,-1.544344912163865,-1.3191544185774262,-3.2559127701826185,-3.480538758412507,28.598165170764766,0.64788818359375,-0.017224896021545533,1.2938964843749972,-0.4619320108068905,3.049724979556885,0.4159822367840533,2.171810731965941,-3.2242020217895515,94.69495077939342,48.741105598507446,0.8779142475909438,12,-1.5821590423583984,-1.5821590423583984,-4.14084529876709,-4.821596145629876,-0.7230033874511719,1,0.021415870676173565,1.3913024278660993,62.76995468139648,1.052629140606903,62.741783142089844,-1.095246693450097,61.99060821533203,0.021415870676173565
10558,2014-12-24,62.9295768737793,63.23943710327149,62.9295768737793,63.23004531860352,400653.0,-0.003271873326927577,-1.0625142828124283,-1.06666847229939,54.38264906413475,50.21891103641543,-1.1281544082240345,-1.0261632902725424,-2.905463651071898,-3.232839793170875,28.247878301142638,0.3098602294921946,-0.07009022090063155,0.9990600585937486,-0.7904298735591411,2.7885499907466382,0.10431509251730375,1.8938050246701934,-2.8811487053222677,79.51216515357771,33.47118357769544,0.8947449660764437,12,-1.3755855560302734,-1.3755855560302734,-3.7159624099731445,-4.69483566284179,-0.3474159240722656,2,0.027752912401219687,-1.02940631739948,63.13615036010742,1.3913024278660993,62.76995468139648,1.052629140606903,62.741783142089844,0.027752912401219687
10559,2014-12-26,62.920188903808594,63.13615036010742,62.81690216064453,62.98591613769531,409493.0,-0.00014918215626225084,-1.3448208231767111,0.2187492065104181,52.958289823662696,50.445906779262714,-1.265047656450541,-0.9095905337905492,-2.740866972977088,-3.1720682521546664,28.282782183972678,0.3192481994628906,-0.06262804195081628,0.8920194625854521,-0.8892533414045332,2.6732922665754373,0.001383060590455898,1.7826558645804482,-2.740740098417973,71.33338930764256,26.496209536627653,0.8906364019949937,12,-1.3661975860595703,-1.3661975860595703,-3.223006248474121,-4.225353240966797,-0.34741973876953125,4,0.02119090707917648,-1.0625142828124283,62.9295768737793,-1.02940631739948,63.13615036010742,1.3913024278660993,62.76995468139648,0.02119090707917648
10560,2014-12-29,62.87323760986328,63.14553833007813,62.49765396118164,62.81690216064453,618765.0,-0.0007462039571605183,1.1562476195312426,-0.857109692396982,54.38246649220995,51.50910135416133,-1.142463525239549,-0.8539142368454975,-2.5312092426993686,-3.0941746044516663,27.185629243241582,0.6478843688964915,0.10211325678305627,0.8117349624633761,-1.0081274362835657,2.631597361210318,-0.09819623691009127,1.7216661618368434,-2.568008993016413,49.999788403674614,3.3016344625967093,0.9099311993734704,12,-1.3192462921142578,-1.3192462921142578,-3.1760549545288086,-4.178401947021484,0.06573104858399148,0,0.0062724178523250185,-1.3448208231767111,62.920188903808594,-1.0625142828124283,62.9295768737793,-1.02940631739948,63.13615036010742,0.0062724178523250185
10561,2014-12-30,62.55398941040039,62.95774459838867,62.51643371582031,62.78873062133789,490539.0,-0.005077648481280228,-1.8485214094009308,-4.1668472372697725,53.952556079266714,52.53071075720038,-0.5037789497901741,-0.522247644513115,-2.08502592979238,-2.73952927016402,25.93149803946818,0.4413108825683594,-0.05028234659464914,0.46760425567627095,-1.365521044090194,2.300729555442736,-0.4489583942069615,1.3841669055595034,-2.128012174555522,6.8178775385836445,-40.83581426529922,0.916562649883231,12,-0.9999980926513672,-0.9999980926513672,-2.8450698852539062,-3.854459762573242,-0.3474159240722585,1,0.010807558631755754,1.1562476195312426,62.87323760986328,-1.3448208231767111,62.920188903808594,-1.0625142828124283,62.9295768737793,0.010807558631755754
10562,2014-12-31,61.44601058959961,62.64788818359375,61.35211181640625,62.26291275024414,1348397.0,-0.01771236065427617,-1.5794301682765324,3.480011700468019,53.16455846424548,52.93017522535531,0.8956326168029989,0.5285236776416582,-0.8857967147239663,-1.6151304978036762,23.933465413184553,1.2957763671875,-0.0565206287336224,-0.5868534088134751,-2.4295917754474843,1.255884957820534,-1.5082225921304797,0.33451577450352943,-0.9041146795166597,4.9752299641637725,-46.33552209591371,0.9213691833170058,12,0.8920173645019531,0.10798072814941406,-1.2910804748535156,-2.539907455444336,0.3380279541015625,2,0.002139349105207522,-1.8485214094009308,62.55398941040039,1.1562476195312426,62.87323760986328,-1.3448208231767111,62.920188903808594,0.002139349105207522
10563,2015-01-02,61.48356628417969,62.10328674316406,61.11737060546875,61.624412536621094,901842.0,0.0006111982571319619,-1.2580707165136251,0.17241508129967406,39.87497175184283,51.929109520312096,1.064195804562715,0.4473470552982093,-0.827968091360404,-1.6444269298722531,21.86076718157888,0.9859161376953125,0.12491280858212406,-0.5070442199707017,-2.359953279205456,1.3458648392640526,-1.4334987495880753,0.4194103096466719,-0.8303884468281808,18.055492860259644,-27.34474863928904,0.9264545296173754,1,0.737091064453125,0.07042503356933594,-1.1830968856811523,-2.577463150024414,0.7793464660644531,4,0.015119173214188653,-1.5794301682765324,61.44601058959961,-1.8485214094009308,62.55398941040039,1.1562476195312426,62.87323760986328,0.015119173214188653
10564,2015-01-05,60.33802795410156,61.38028335571289,60.2253532409668,61.258216857910156,1448613.0,-0.018631618159288266,-1.0163971548072568,6.533286387519636,41.16128071762795,50.576660328992396,2.179903539800911,1.5363213362541046,0.39131802092365575,-0.49180939450819494,20.39593594964279,1.2582130432128906,0.2958871938971228,-1.566666984558104,-3.5607171365176242,0.42738316740141613,-2.5636920605378677,-0.5696419085783404,2.9859161376953196,3.858478476412417,-41.27384517705943,0.9970250759797602,1,1.4366207122802734,1.215963363647461,0.2910795211791992,-1.431924819946289,1.9154930114746094,0,0.037192680498483455,-1.2580707165136251,61.48356628417969,-1.5794301682765324,61.44601058959961,-1.8485214094009308,62.55398941040039,0.037192680498483455
10565,2015-01-06,60.51643371582031,61.11737060546875,60.29108047485352,60.59154891967773,2340977.0,0.0029567715049365617,-2.1428529972940416,0.08163019956719593,52.81250079348756,50.74616718863225,1.8468516789883083,1.279299777403935,0.2993347092293419,-0.6699727145503758,18.844282477164672,0.8262901306152273,0.37636907307607714,-1.2967119216918945,-3.3716632603178596,0.7782394169340705,-2.334187591004877,-0.259236252378912,2.7455385589599643,10.65295694421176,-38.2770054123018,1.0374756693129843,1,1.2582149505615234,1.037557601928711,0.1314535140991211,-1.610330581665039,-1.0798149108886719,1,0.03397978570374982,-1.0163971548072568,60.33802795410156,-1.2580707165136251,61.48356628417969,-1.5794301682765324,61.44601058959961,0.03397978570374982
10566,2015-01-07,61.98122024536133,62.05633926391602,61.09859085083008,61.12676239013672,1792821.0,0.024204772812943975,-1.1030905382369973,-11.375298359657773,62.0125835016312,51.633539632012116,0.288786247625481,-0.20096703078150568,-1.0662805356588905,-2.126296598933223,16.86188084540767,1.5399055480957102,0.4233652250139386,0.17136096954345703,-1.9022389661418941,2.244960905228808,-0.8654389982992186,1.2081609373861326,1.220019648742678,72.48056461429204,16.96606429539507,1.0367999678426765,1,-0.2488250732421875,-0.4272289276123047,-1.2699527740478516,-3.0751171112060547,-2.6384963989257812,2,0.015452235520607038,-2.1428529972940416,60.51643371582031,-1.0163971548072568,60.33802795410156,-1.2580707165136251,61.48356628417969,0.015452235520607038
10567,2015-01-08,63.10798263549805,63.14553833007813,62.31924819946289,62.42253494262695,1515282.0,0.018179093371770927,1.1728492897841045,0.8022018741824448,64.09038319867636,52.7121767580723,-0.9413890383853953,-1.2911333958102063,-2.08357722865383,-3.242156267210518,15.660878022499006,1.164318084716804,0.38596110100914416,1.2328651428222628,-0.9204202919585782,3.386150577603104,0.15622242543184228,2.3095078602126833,-2.88262939453125,98.71392759588694,38.48661972048154,1.076642717390421,1,-1.422536849975586,-1.5539913177490234,-2.2112693786621094,-4.201879501342773,-3.755870819091797,3,-0.014283599499231525,-1.1030905382369973,61.98122024536133,-2.1428529972940416,60.51643371582031,-1.0163971548072568,60.33802795410156,-0.014283599499231525
10568,2015-01-09,62.3755874633789,63.05164337158203,62.29108047485352,63.05164337158203,1439880.0,-0.011605428371072257,1.249999999999979,-0.9862983204033807,52.55931930018893,52.66784669990855,-0.33060835627033924,-0.46109792513994563,-1.2676456373859537,-2.5033063879781636,15.61473045310402,0.8169021606445241,0.35209017427776246,0.4234746932983313,-1.6829320597671753,2.529881446363838,-0.6297286832344255,1.4766780698310882,-2.091830520629877,73.63349091911353,14.210737641511166,1.0532033765327546,1,-0.6901416778564382,-0.8215961456298757,-1.431924819946282,-3.422534942626946,-2.4788742065429616,4,-0.009483660895779567,1.1728492897841045,63.10798263549805,-1.1030905382369973,61.98122024536133,-2.1428529972940416,60.51643371582031,-0.009483660895779567
10569,2015-01-12,61.48356628417969,62.39436721801758,61.37089157104492,61.95305252075195,1453832.0,-0.014300806060109972,-1.9459502489747291,0.6944488331151464,41.78921007298834,51.26859598666171,0.3757067867817838,0.32793435973990626,-0.29225530257673427,-1.6125007431300062,14.079304976883849,1.0234756469726562,0.22620251313463768,-0.3924900054931655,-2.4481073419086883,1.6631273309223573,-1.4202986737009269,0.6353186627145959,-1.1425737136840866,41.77626259723955,-13.01913072828026,1.0278086682077618,1,0.20187950134277344,0.07042503356933594,-0.5399036407470703,-2.5305137634277344,-1.58685302734375,0,0.012675687393640667,1.249999999999979,62.3755874633789,1.1728492897841045,63.10798263549805,-1.1030905382369973,61.98122024536133,0.012675687393640667
10570,2015-01-13,61.94366073608398,62.507041931152344,61.42723083496094,61.92488479614258,1463523.0,0.007483210225277315,-1.1296287936923517,-0.03999252476171165,44.895572838852175,50.26226451550454,-0.25715793551526644,-0.11279980939912804,-0.7094398139326543,-2.0763950864404066,12.497248564753232,1.0798110961914062,0.11071719094691446,0.0516420364379826,-2.000703082918676,2.1039871557946412,-0.9745305232403467,1.077814596116312,-1.546577250396723,41.28439512108711,-8.387554159775654,1.0261725596783309,1,-0.25821495056151633,-0.38966941833495383,-0.9999980926513601,-2.990608215332024,-1.7652549743652273,1,0.0050022912080121,-1.9459502489747291,61.48356628417969,1.249999999999979,62.3755874633789,1.1728492897841045,63.10798263549805,0.0050022912080121
10571,2015-01-14,62.65727615356445,62.80751037597656,61.2957763671875,61.624412536621094,2802228.0,0.011520394645723186,1.2676031757385022,55.009955302743286,47.16350933641836,49.595481279079294,-1.0667628690799802,-0.6652923917829128,-1.368546749330804,-2.790598911141359,12.835839404503469,1.5117340087890625,0.02188908301017989,0.6413139343261705,-1.269843448339941,2.552471316992282,-0.3142647570068817,1.5968926256592226,-2.205223570989382,73.60405358586414,28.403341663430098,0.955578691333055,1,-0.9718303680419922,-1.1032848358154297,-1.5586833953857422,-3.7042236328125,-2.2910804748535156,2,-0.051401170723403666,-1.1296287936923517,61.94366073608398,-1.9459502489747291,61.48356628417969,1.249999999999979,62.3755874633789,-0.051401170723403666
10572,2015-01-15,63.60563278198242,64.12206268310547,62.67605590820313,62.9295768737793,2435655.0,0.015135618504923176,-1.4444415783737945,0.6545451859402642,53.68097955629849,51.12948214624104,-1.873589002333297,-1.4171208264174169,-2.2544888807268606,-3.72533954068286,13.576789036109844,1.4647865295410156,-0.06379213013298113,1.418778610229495,-0.4136918741608753,3.2512490946198653,0.5025433680343099,2.33501385242468,-3.0997104844572902,81.72761555634139,39.178895132343,0.9162352421951858,1,-1.431924819946289,-1.6525821685791016,-2.272298812866211,-4.652580261230469,-3.4835662841796804,3,-0.06702093429615918,1.2676031757385022,62.65727615356445,-1.1296287936923517,61.94366073608398,-1.9459502489747291,61.48356628417969,-0.06702093429615918
10573,2015-01-16,63.962440490722656,64.13145446777344,63.38028335571289,63.3990592956543,2388369.0,0.0056096872735036385,-1.5000158698922752,0.8333352141922087,55.467969490483384,52.71911423211386,-2.0582354484197296,-1.6141234245807965,-2.5313409449635174,-4.074564111852936,14.718103760883189,0.7511711120605469,-0.11657248366834949,1.6215957641601548,-0.2661874553832462,3.509378983703556,0.6777041543884579,2.5654873739318518,-3.3118725777743094,94.03973331754905,52.854630567389485,0.9438916097716995,1,-1.7511730194091797,-2.0046939849853516,-2.6291065216064453,-5.009387969970703,-3.136150360107429,4,-0.07207868616246915,-1.4444415783737945,63.60563278198242,1.2676031757385022,62.65727615356445,-1.1296287936923517,61.94366073608398,-0.07207868616246915
10574,2015-01-20,64.76056671142578,64.79811859130861,63.65258026123047,64.00939178466797,2676239.0,0.012478045155561057,1.772765045890135,1.3333333333333333,59.17810516442794,53.426403606662795,-2.4172515077224617,-2.312662603677559,-3.242826531322933,-4.858889909671504,15.173595185147068,1.1455383300781392,-0.05319632787425377,2.281224060058591,0.11563424538778122,4.4468138747293935,1.1984291527231932,3.3640189673939886,-3.901145605187928,98.92780666537377,56.42635139625135,1.0827949073354013,1,-1.8122119903564382,-2.4694881439208913,-3.417843818664551,-5.807514190673828,-4.037563323974609,1,-0.07510517127287131,-1.5000158698922752,63.962440490722656,-1.4444415783737945,63.60563278198242,1.2676031757385022,62.65727615356445,-0.07510517127287131
10575,2015-01-21,64.81690216064453,64.92958068847656,64.11267852783203,64.51643371582031,5622668.0,0.0008699035860786353,2.1071226476690703,0.3999979686769993,61.293355107424226,53.3464893406398,-2.0108790365308096,-2.3247557169723123,-3.2309669493066266,-4.908903358308436,14.879230474029894,0.8169021606445312,0.15642684538260454,2.2338035583496065,-0.17042319848650322,4.638030315185716,1.0316901799315517,3.4359169367676614,-3.6423852556010203,96.89915807596212,47.82331485725921,1.2021133784180535,1,-1.7042236328125,-2.460092544555664,-3.164320945739746,-5.553991317749023,-4.272300720214844,2,-0.07590904131169707,1.772765045890135,64.76056671142578,-1.5000158698922752,63.962440490722656,-1.4444415783737945,63.60563278198242,-0.07590904131169707
10576,2015-01-22,65.57746124267578,65.62441253662111,64.75117492675781,64.96713256835939,2405303.0,0.011733962233280604,1.4799739992415848,2.0312571414061433,71.35920204757721,54.15413587940656,-2.4671074034385825,-3.0189839833014247,-3.8867519759045166,-5.650707528790051,14.730941440991108,0.8732376098632955,0.48283625290110876,2.853987312316896,0.10124159442219138,5.606733030211608,1.4776144533695401,4.230360171264252,-4.027437959288967,98.40754359588718,41.94586696848824,1.3763728589473552,1,-2.1173667907714773,-2.8732357025146413,-3.924880027770996,-6.314550399780273,-5.211265563964844,3,-0.08233096217277003,2.1071226476690703,64.81690216064453,1.772765045890135,64.76056671142578,-1.5000158698922752,63.962440490722656,-0.08233096217277003
10577,2015-01-23,64.48826599121094,65.22065734863281,64.43192291259766,65.20188140869139,2241612.0,-0.01660929274822287,1.1000233604517708,-1.1692313461754855,64.01053728784014,55.426493433590025,-1.298030464860041,-1.9218310799424287,-2.710543918937958,-4.552198969039438,14.148818474852904,1.145538330078125,0.7011543235836442,1.6971862792968722,-1.162567888955465,4.556940447549209,0.2673091951707107,3.1270633634230407,-2.4493159974360097,49.37249802391667,-11.45377180850683,1.429877084126168,1,-1.0281715393066335,-1.7840404510497976,-3.0046987533569336,-5.22535514831543,-3.680755615234375,4,-0.06391969529870434,1.4799739992415848,65.57746124267578,2.1071226476690703,64.81690216064453,1.772765045890135,64.76056671142578,-0.06391969529870434
10578,2015-01-26,64.67605590820311,64.86385345458984,64.02816772460939,64.86385345458984,1524548.0,0.0029120013401782163,7.899857810278134,0.263163521676403,72.21155341102897,58.806753804483435,-1.257412211041256,-2.078643639656704,-2.8028042892564144,-4.726790366686799,13.372499551516057,0.8356857299804545,0.7454718215053049,1.7976522445678569,-1.1839709581549442,4.779275447290658,0.3068406432064563,3.2884638459292574,-2.2068504092866448,51.904802439136546,-15.461299071835114,1.4908116013614017,1,-1.2159614562988068,-1.9718303680419709,-3.1877927780151225,-5.413145065307603,-3.9061012268066335,0,-0.07041229318101894,1.1000233604517708,64.48826599121094,1.4799739992415848,65.57746124267578,2.1071226476690703,64.81690216064453,-0.07041229318101894
10579,2015-01-27,64.25352478027344,64.65727996826172,63.90610122680664,64.12206268310547,1433810.0,-0.006533037953479814,-1.666662152646119,-0.7000203128173348,68.66795126944726,61.44812918566067,-0.4477248982734352,-1.6349240575197967,-2.2855649415860313,-4.2933837233332355,12.657098191613686,0.7699546813964702,0.6757648546213844,1.3084543228149386,-1.7360640726131606,4.352972718243038,-0.21380487489911104,2.830713520528988,-1.4056944368324125,20.21889464862508,-52.077092175430465,1.522259197714051,1,-0.7934303283691335,-1.328641891479485,-2.840378761291504,-4.99061393737793,-4.112678527832031,1,-0.05333924732344664,7.899857810278134,64.67605590820311,1.1000233604517708,64.48826599121094,1.4799739992415848,65.57746124267578,-0.05333924732344664
10580,2015-01-28,63.26760482788086,64.65727996826172,63.18309783935547,64.44131469726561,1824026.0,-0.01534421583507073,-1.1958083679227023,-8.928123730485645,56.74877099672347,62.513158259027904,0.8333857674467566,-0.651338712290773,-1.2180729656229659,-3.3043098745992623,12.054316402844018,1.47418212890625,0.7566644174933401,0.3028160095214858,-2.7448502390401472,3.350482258083119,-1.2210171147593343,1.8266491338022988,-0.08658462125822552,3.46153605760214,-65.9685872359589,1.5238331242808159,1,0.8826293945312642,-0.34272193908690696,-1.8544588088989258,-4.004693984985352,-4.610328674316406,2,-0.040219658186085305,-1.666662152646119,64.25352478027344,7.899857810278134,64.67605590820311,1.1000233604517708,64.48826599121094,-0.040219658186085305
10581,2015-01-29,63.23004531860352,63.33333206176758,62.2441291809082,63.17370986938477,2019347.0,-0.0005936609956946892,7.285780615206484,-0.04799776391782456,50.72300819129104,62.18449477402707,1.0736417161227862,-0.5908258357086424,-1.0979988107485923,-3.267830863677702,11.18017717075598,1.089202880859375,1.022673337813515,0.23145370483398864,-2.812021894931398,3.2749293045993753,-1.2902840950487118,1.753191504716682,2.3943672180175852,33.123023943999755,-31.25610308665911,1.5217377998826938,1,0.7042255401611328,-0.3051624298095703,-1.7206554412841868,-3.967134475708015,-4.450702667236335,3,-0.042471009859986975,-1.1958083679227023,63.26760482788086,-1.666662152646119,64.25352478027344,7.899857810278134,64.67605590820311,-0.042471009859986975
10582,2015-01-30,61.57746505737305,63.05164337158203,61.492958068847656,62.96713638305664,3012672.0,-0.026135996786076254,1.0,-24.66779523293608,45.73720517721866,61.10329873921988,2.691289167698841,1.1300456421536325,0.5793347181244144,-1.6145573403335547,11.895266996218384,1.7370872497558665,1.2077936958617244,-1.427699279785159,-4.457594589391277,1.6021960298209592,-2.9426469345882253,0.08724837501790006,3.9793418121337965,2.5069596903786526,-58.1940340268965,1.5149476548030594,1,1.9812202453613352,1.3474178314209055,-0.04929542541503906,-2.314554214477539,-2.7887344360351562,4,-0.019670659997671924,7.285780615206484,63.23004531860352,-1.1958083679227023,63.26760482788086,-1.666662152646119,64.25352478027344,-0.019670659997671924
10583,2015-02-02,62.41314697265625,62.44131469726562,61.04225540161133,61.64319229125977,1479179.0,0.013571229580570998,2.3863633215916793,-0.5540552410964719,54.994978046890715,60.6385068372713,1.8022548604793798,0.387440617526309,-0.2352972936464397,-2.442880411897967,12.811924310520107,1.3990592956542898,1.3515249242432361,-0.6384963989257812,-3.59780924417592,2.3208164463243577,-2.1181528215508507,0.8411600236992882,2.981105944824222,37.92205407652769,-24.13292882726102,1.4796564226250701,2,0.920186996459968,0.5117359161377024,-0.8591556549072266,-3.131456375122063,-4.225353240966797,0,-0.025725935553019497,1.0,61.57746505737305,7.285780615206484,63.23004531860352,-1.1958083679227023,63.26760482788086,-0.025725935553019497
10584,2015-02-03,62.58216094970703,62.88262939453125,62.2253532409668,62.65727615356445,1552983.0,0.002707986782413352,1.4999963726322356,-0.09755795460738599,53.54168562221095,59.77721022780315,1.4435416647818329,0.4165273114702117,-0.389641815727785,-2.605277122665626,12.761807454212043,0.6572761535644531,1.3626131388210183,-0.5816890716552763,-3.2650953090867887,2.101717165776236,-1.9233921903710325,0.7600140470604799,2.550972116821299,42.59737436646381,-21.172641772225326,1.341703118715756,2,0.7511730194091868,0.34272193908692117,-1.0281696319580078,-3.3004703521728445,-4.0751190185546875,1,-0.028957233831648943,2.3863633215916793,62.41314697265625,1.0,61.57746505737305,7.285780615206484,63.23004531860352,-0.028957233831648943
10585,2015-02-04,62.57276916503906,63.21126937866211,62.33802795410156,62.49765396118164,1619120.0,-0.0001500712747122268,-3.4285700467203837,-1.0,49.49152511250349,57.347468346128295,1.2305298769258144,0.6196429103707146,-0.35781968842840683,-2.5930036525162663,12.60143822104518,0.8732414245605469,1.3218900392894426,-0.6938976287841783,-3.092683094566766,1.7048878369984024,-1.8932903616754686,0.5054951041071121,2.3149112415942454,66.80325412259903,4.100491789182485,1.1993927328912917,2,0.5586872100830078,0.3521137237548899,-1.018777847290039,-3.2910785675048757,-4.215961456298821,2,-0.03886551522409576,1.4999963726322356,62.58216094970703,2.3863633215916793,62.41314697265625,1.0,61.57746505737305,-0.03886551522409576
10586,2015-02-05,62.93896865844727,63.079811096191406,62.59154891967773,63.00469589233398,1391423.0,0.00585237793204163,3.521832826962547,-0.875019044233217,45.686524814292696,55.31146696017858,0.5036666422329219,0.3466472659194295,-0.691725093400791,-2.9421686510414062,13.357435393241248,0.5070419311523438,1.1684942013076878,-0.37558555603026633,-2.703515052357041,1.9523439402965082,-1.5395503041936465,0.7883791921331209,1.717986247884717,87.44587526424863,26.028105748778998,1.163964748163386,2,0.014085769653313207,-0.014085769653320312,-1.3849773406982493,-3.657278060913086,-3.9342727661132955,3,-0.06802927655390101,-3.4285700467203837,62.57276916503906,1.4999963726322356,62.58216094970703,2.3863633215916793,62.41314697265625,-0.06802927655390101
10587,2015-02-06,62.20657348632813,62.76995468139648,61.95305252075195,62.66666793823242,1923497.0,-0.011636593158900532,1.4507018075908826,7.000058038306687,39.16570082467686,51.63970556169502,0.9815916170644101,1.0625247824902786,0.0757141752896473,-2.1944261374167198,13.369201450813698,0.9859161376953196,0.9530127231096941,-1.0629102706909137,-3.44202055633054,1.3162000149487127,-2.252465413510727,0.12664487212889952,2.233499449720618,53.679602669040094,-3.4625118966821304,1.1895551428198126,2,0.6431941986083913,0.7183094024658203,-0.6525821685791087,-2.9248828887939453,-3.755870819091804,4,-0.05509435165584531,3.521832826962547,62.93896865844727,-3.4285700467203837,62.57276916503906,1.4999963726322356,62.58216094970703,-0.05509435165584531
10588,2015-02-09,61.78403854370117,62.43192672729492,61.69013977050781,62.02816772460938,1625297.0,-0.006792448433441289,-2.434781456719687,0.5306066610840043,30.741146439842254,47.42561613618334,1.06248400933994,1.5162067846370562,0.5285004346460909,-1.760944017157577,13.48650656222597,0.7417869567871094,0.527026417987912,-1.4558677673339844,-3.89570329717219,0.9839677625042214,-2.6757855322530872,-0.2359500024148815,2.45216534028134,6.1729633484219635,-43.79640218778225,1.2199177649191015,2,1.0657291412353516,1.1408443450927805,0.1619710922241211,-2.0328636169433594,-2.5727691650390625,0,-0.04848028702825302,1.4507018075908826,62.20657348632813,3.521832826962547,62.93896865844727,-3.4285700467203837,62.57276916503906,-0.04848028702825302
10589,2015-02-10,62.26291275024414,62.469482421875,61.87793350219727,62.11267471313477,1536689.0,0.007750775407862731,1.100009479571498,-0.6154038470552837,34.33178893094558,44.934840351096916,0.30345860958513526,1.1580887398383979,0.09242254971019292,-2.209933149275642,14.519817240167857,0.6854438781738281,0.2344592253094433,-1.0159608840942411,-3.360729071147148,1.3288073029586656,-2.1883449776207016,0.15642320943221222,1.7816542247960996,37.65444947398779,-6.115119007203397,1.1723840935264542,2,-0.0751190185546875,0.6619701385498118,-0.37558841705322266,-2.220659255981438,-3.286388397216797,1,-0.06545018275809311,-2.434781456719687,61.78403854370117,1.4507018075908826,62.20657348632813,3.521832826962547,62.93896865844727,-0.06545018275809311
10590,2015-02-11,62.25352096557617,62.7042236328125,61.95305252075195,62.35680770874024,1355426.0,-0.00015084075339744096,-1.1333311665799966,-0.6874873044892125,27.53808866586681,42.35873818160533,0.1719583424329585,1.256295659113043,0.10542701452747849,-2.171756839428241,15.413942354353377,0.7511711120605469,-0.1817038022658295,-1.0408456802368136,-3.3523254403132796,1.2706340798396454,-2.1965855602750395,0.11489419980141236,1.6109073150583342,40.54060731167684,3.530260098355342,1.1557398800382295,2,-0.12675857543945312,0.704225540161147,-0.5892009735107422,-1.7464790344238281,-2.0845069885253906,2,-0.060180998220092485,1.100009479571498,62.26291275024414,-2.434781456719687,61.78403854370117,1.4507018075908826,62.20657348632813,-0.060180998220092485
10591,2015-02-12,59.43661880493164,60.3755874633789,58.67605590820313,59.03286361694336,5838011.0,-0.04524888097818869,-2.042019446113522,-3.909070763775769,22.325098107565722,39.75739295164389,2.6755360193605,4.0259557315412025,2.8981269307514594,0.6612902126274776,16.83559378075972,3.5774650573730398,-0.6306347610625735,-3.6967149734497085,-6.574457552060181,-0.8189723948392356,-5.135586262754941,-2.2578436841444685,4.2584791029614735,18.577960493518752,-16.17183093005155,1.438871289305238,2,1.5070438385009766,2.713615417480483,2.227701187133789,1.0704231262207031,0.6103286743164062,3,-0.018167438153494087,-1.1333311665799966,62.25352096557617,1.100009479571498,62.26291275024414,-2.434781456719687,61.78403854370117,-0.018167438153494087
10592,2015-02-13,59.34272384643555,59.43661880493164,58.04694747924805,58.77934265136719,4267988.0,-0.0015797493259879225,2.7000126958332276,1.3953534513709114,20.478201690687186,35.9221955787324,2.703386321064059,3.9886073010366374,2.9513970907158154,0.7764952766960533,17.366307331813957,1.3896713256835938,-0.8868960919666193,-3.5774644851684556,-6.904346978285062,-0.25058199205184906,-5.240905731726755,-1.9140232386101488,3.9508507014823664,27.822622590154456,-4.5606613091545505,1.6634412465583037,2,1.2863845825195312,2.4929561614990305,2.300469398498535,1.1643180847167969,-0.24413299560546875,4,-0.005696198829300503,-2.042019446113522,59.43661880493164,-1.1333311665799966,62.25352096557617,1.100009479571498,62.26291275024414,-0.005696198829300503
10593,2015-02-17,59.35211181640625,59.52112579345703,58.52582168579102,59.00469589233398,2970072.0,0.00015819917526860294,1.9041155355204735,0.6166622654668444,21.568633525254413,32.36963423462611,2.474330007696821,3.811535010939565,2.9067100183862067,0.7987334151335261,17.887377516304383,0.9953041076660085,-1.0917020626073892,-3.337560081481932,-6.983923021096814,0.3088028581329496,-5.160741551289377,-1.5143786116744877,3.4168000246446795,28.024198997933453,-5.654166365846535,1.8231814698074411,2,1.2769966125488281,2.4835681915283274,2.267606735229492,1.1549301147460938,-0.05633544921875,1,-0.01518748232511502,2.7000126958332276,59.34272384643555,-2.042019446113522,59.43661880493164,-1.1333311665799966,62.25352096557617,-0.01518748232511502
10594,2015-02-18,59.89671325683594,60.07511520385742,58.94835662841797,59.023475646972656,2320955.0,0.009175771910430175,-1.2018278183214188,2.5135221196182767,29.391521422664397,30.136300491310653,1.6860433357143663,3.039710091833399,2.341188287049107,0.27830134316563715,17.751113738278057,1.1267585754394531,-1.1161303019455318,-2.5497659683227525,-6.262758289338848,1.1632263526933357,-4.406262128830804,-0.6932698078147084,2.4000021480347016,39.71776026577616,2.1255802418140988,1.8564961605080457,2,0.6666660308837891,1.93896675109864,1.7230052947998047,0.6103286743164062,-0.7417831420898366,2,-0.011443764455566385,1.9041155355204735,59.35211181640625,2.7000126958332276,59.34272384643555,-2.042019446113522,59.43661880493164,-0.011443764455566385
10595,2015-02-19,59.89671325683594,60.25352096557617,59.68075180053711,59.7746467590332,2550995.0,0.0,-2.6969973038521675,0.13978612055182296,29.527125335332656,28.34081166031509,1.415365794875484,2.7955304886317975,2.310452835680387,0.3127611516773001,17.451485349884425,0.5727691650390625,-1.3207670658091217,-2.3037565231323214,-6.007438064043896,1.3999250177792533,-4.155597293588116,-0.45191575267653405,1.9750253554724395,79.43545546729509,39.57280742092864,1.8518407704557884,2,0.5117378234863281,1.93896675109864,1.7230052947998047,0.6103286743164062,0.04694747924803977,3,-0.015362928177091173,-1.2018278183214188,59.89671325683594,1.9041155355204735,59.35211181640625,2.7000126958332276,59.34272384643555,-0.015362928177091173
10596,2015-02-20,60.17840576171875,60.4600944519043,59.624412536621094,59.84976577758789,1651070.0,0.004702970990660527,-1.1445710006314214,2.6923028844651395,39.66715594986211,28.39652889644679,0.7832769075456412,2.201486505847285,2.0103510735157997,0.06646684974337802,16.59583591800484,0.8356819152832031,-1.5316142599256537,-1.7521112442016573,-5.1974483553129005,1.6932258669095859,-3.474779799757279,-0.02944268864603572,1.310853737283594,88.32691529453423,41.932209943386646,1.7226685555556198,2,0.19717979431152344,1.6572742462158274,1.4413127899169922,0.32863616943359375,1.3239402770996094,4,-0.0001560656941487215,-2.6969973038521675,59.89671325683594,-1.2018278183214188,59.89671325683594,1.9041155355204735,59.35211181640625,-0.0001560656941487215
10597,2015-02-23,60.36619567871094,60.469482421875,59.859153747558594,60.02816772460938,1972167.0,0.003120553205343324,1.2413773780504889,1.0285661222736606,33.282197120752954,28.67886786099242,0.3430512137688595,1.78032572861526,1.8138246927506998,-0.08537308295191792,16.070219069195353,0.6103286743164062,-1.711308040750204,-1.358217811584474,-4.649021592894485,1.9325859697255368,-3.003619702239476,0.2871840790705278,0.778832618315974,94.6859685311048,45.26893970860973,1.6454018906550054,2,0.009389877319335938,1.46948432922364,1.2535228729248047,0.45070648193359375,1.5586891174316406,0,-0.005288526067835031,-1.1445710006314214,60.17840576171875,-2.6969973038521675,59.89671325683594,-1.2018278183214188,59.89671325683594,-0.005288526067835031
10598,2015-02-24,60.12206649780274,60.31924819946289,59.59624481201172,60.06572723388672,2002094.0,-0.004044137255352909,2.208338623263845,0.166670428384442,30.15151841581242,28.214393359310957,0.3650234431408279,1.7558096931510576,2.077378946926011,0.19679988387250802,16.041591512586827,0.7699508666992188,-1.9092691129528703,-1.3746475219726477,-4.427100623377349,1.6778055794320537,-2.900874072675002,0.15157902872970652,0.7131537174462821,77.16060528546468,25.77051229966849,1.5262265507023522,2,0.25351905822753196,1.713613510131836,1.941312789916985,1.5633773803710866,2.0187797546386648,1,-0.0170232945504305,1.2413773780504889,60.36619567871094,-1.1445710006314214,60.17840576171875,-2.6969973038521675,59.89671325683594,-0.0170232945504305
10599,2015-02-25,60.82629013061523,61.01408386230469,60.00939178466797,60.12206649780274,2399765.0,0.011713230662792062,-1.1616204725831207,12.499695307737355,37.32969650207748,29.30234978555659,-0.6307454283563771,0.8239033104291593,1.3312395289972514,-0.4506556740935679,15.884794854542372,1.0046920776367188,-1.9862848499653154,-0.4990621566772546,-3.2718679920066975,2.273743678652181,-1.8854650743419725,0.8873407609874633,-2.7793426513671804,86.75493303343166,35.7730777149373,1.3864029176647188,2,-1.29577445983886,1.0093898773193501,1.2582168579101634,0.8638496398925852,1.5023460388183736,2,-0.025162043585778116,2.208338623263845,60.12206649780274,1.2413773780504889,60.36619567871094,-1.1445710006314214,60.17840576171875,-0.025162043585778116
10600,2015-02-26,60.72300338745117,60.976524353027344,60.59154891967773,60.79812240600586,2363448.0,-0.0016980608704273426,-1.2777727621540564,-0.10666926677067298,33.28608914822348,30.52023767896301,-0.8575773990805047,0.7660565546025069,1.4350435392930052,-0.29167461926653004,16.510283058961637,0.3849754333496165,-1.9688608603485775,-0.47511882781982706,-3.102379854791579,2.1521421991519247,-1.788749341305703,0.8385116856660488,-2.6167131805419928,79.47013274931527,31.73337367695551,1.3136305134858777,2,-1.1924877166748047,1.1126766204834055,1.8967132568359446,1.3004684448242259,1.2769966125488281,3,-0.02582338134198947,-1.1616204725831207,60.82629013061523,2.208338623263845,60.12206649780274,1.2413773780504889,60.36619567871094,-0.02582338134198947
10601,2015-02-27,60.54460144042969,61.06103134155274,60.52582168579102,60.58216094970703,2201888.0,-0.0029379631617225677,-13.24964452569841,0.5,36.321468534190885,32.28060066157453,-0.5648833994628859,0.7725661808670168,1.6585166244806828,-0.06509687695342592,17.8207126645724,0.5352096557617188,-2.02908046156832,-0.5192485809326186,-2.97837443578063,1.9398772739153927,-1.7488115083566242,0.710314346491387,-2.3801553604126013,64.74367488313314,17.025054228185446,1.2295629274240056,2,-0.7511749267578054,1.29107856750489,2.1901426315307617,1.5446014404296875,1.1830978393554688,4,-0.009925586923500984,-1.2777727621540564,60.72300338745117,-1.1616204725831207,60.82629013061523,2.208338623263845,60.12206649780274,-0.009925586923500984
10602,2015-03-02,60.36619567871094,60.76056289672852,60.2347412109375,60.44131469726562,1356917.0,-0.002946683229788638,-2.111113618922987,1.9999999999998108,37.842160940023774,34.088770374326685,-0.2525935071199825,0.9018101619632404,1.8805470544248237,0.16453459815834748,18.653127638584554,0.5258216857910227,-2.0607113912544364,-0.6370908737182646,-3.1026104563507104,1.8284287089141813,-1.869850665034484,0.5956689175979548,-2.085886188232422,52.56403244918396,-0.39290460575085717,1.2327597913162218,3,-0.36150169372558594,1.2676067352294922,2.7159643173217844,2.0704231262207102,1.2206573486328125,0,0.01882097003684624,-13.24964452569841,60.54460144042969,-1.2777727621540564,60.72300338745117,-1.1616204725831207,60.82629013061523,0.01882097003684624
10603,2015-03-03,60.80751037597656,60.86384963989258,59.79342651367188,60.13145446777344,3009477.0,0.007310626291814781,1.7142801868815172,-8.999796871826973,37.439183623480645,34.982955063306264,-0.5204835342936889,0.35208934462325914,1.4664845296045996,-0.21092380610480177,19.297412279060904,1.070423126220696,-1.7626974837107596,-0.11549434661865376,-2.490626733902772,2.2596380406654646,-1.3030605402607165,1.072071847023409,-2.415972011455075,79.99999999999943,24.070240337442698,1.1875661936420594,3,-0.47887229919433594,0.6478900909423828,2.2746496200561594,1.6291084289550852,0.6854476928710938,1,0.018375598889959877,-2.111113618922987,60.36619567871094,-13.24964452569841,60.54460144042969,-1.2777727621540564,60.72300338745117,0.018375598889959877
10604,2015-03-04,60.76995468139648,60.93896865844727,60.34741973876953,60.51643371582031,5481875.0,-0.0006176160534755448,-1.000000000000024,0.3749999999999895,37.25805880895924,35.841947671487,-0.38669739908867484,0.26026169986700864,1.4956989431337249,-0.12115469176973903,20.370393907099597,0.5915489196777415,-1.4219452286779344,-0.06243972778320739,-2.3056693625333224,2.1807899069669077,-1.1840545451582685,1.0591750895918537,-2.271636597793737,77.03727109947374,18.3693706789093,1.1216148173750575,3,-0.4413166046142507,0.5821590423584055,2.3122053146362447,1.6807498931884908,0.9483566284179759,2,0.022558706489616664,1.7142801868815172,60.80751037597656,-2.111113618922987,60.36619567871094,-13.24964452569841,60.54460144042969,0.022558706489616664
10605,2015-03-05,60.140846252441406,60.96713638305664,59.91549301147461,60.76995468139648,2861442.0,-0.01035229386385672,1.05505093236227,-2.481484825230635,59.689977818066225,38.066705656843006,0.3136687491580261,0.7355467982387651,2.0847674989625204,0.5637856813356308,21.923751044558013,1.0516433715820312,-1.104088076229047,-0.5699520111083984,-2.675383497434602,1.5354794752178051,-1.6226677542715038,0.4827637320547069,-1.5400196385206684,27.40757459486244,-34.83061955999512,1.052715743163103,3,0.1877918243408203,1.2112674713134766,3.051642417907722,2.3192481994628977,1.323944091796875,3,0.036377770738525106,-1.000000000000024,60.76995468139648,1.7142801868815172,60.80751037597656,-2.111113618922987,60.36619567871094,0.036377770738525106
10606,2015-03-06,58.65727615356445,59.87793350219727,58.4600944519043,59.7558708190918,2993822.0,-0.024668261112417045,1.111890813839175,1.7462723673120615,43.17754497020208,39.166188751226244,1.741961107251278,1.983596174742928,3.5093247832379006,2.100674956174821,23.885801411173546,1.6807518005371094,-0.9454010961923558,-1.839437484741211,-3.859940991262029,0.18106602177960696,-2.8496892380016234,-0.8291857314807984,2.4037551879882884,7.865113830366734,-56.300490891284575,1.01025175326041,3,1.1032867431640625,2.0328636169433594,4.880282402038588,3.802818298339851,2.9201889038085938,4,0.05698736909781332,1.05505093236227,60.140846252441406,-1.000000000000024,60.76995468139648,1.7142801868815172,60.80751037597656,0.05698736909781332
10607,2015-03-09,58.77934265136719,59.03286361694336,58.57276916503906,58.73239517211914,1722105.0,0.002081012038185337,-1.5128076919070388,-0.042734122712594184,44.42413529311277,40.75203507092628,1.5322614150496676,1.6776176031781915,3.316641790406422,2.042174282288606,25.4056871203157,0.4600944519042969,-0.7805120252093047,-1.5460094451904283,-3.5370425196172803,0.4450236292364238,-2.5415259824038543,-0.5504929079770022,2.229669952392584,12.734059031719125,-53.689756419631394,0.9955165372134267,3,0.9812202453613281,1.8497657775878906,4.6502342224121165,3.873239517211921,2.41314697265625,0,0.050159741423195126,1.111890813839175,58.65727615356445,1.05505093236227,60.140846252441406,-1.000000000000024,60.76995468139648,0.050159741423195126
10608,2015-03-10,58.78873062133789,58.93896865844727,58.16901397705078,58.52582168579102,2646632.0,0.00015971546375381784,1.733316180055208,5.600065003656304,37.959152877812585,40.82197466823018,1.4682522301981678,1.509727450715772,3.241949955038571,2.089705663080977,26.873415968220048,0.7699546813964915,-0.7541701817784201,-1.3868560791015625,-3.3664815764318448,0.5927694182287198,-2.376668827766707,-0.3970433304364178,2.1693036193847703,22.147588788716188,-45.685810454237654,0.9898127486651427,3,0.8262920379638672,1.8403778076171875,4.453053474426277,3.901411056518562,2.2910804748535156,1,0.04759623785770706,-1.5128076919070388,58.77934265136719,1.111890813839175,58.65727615356445,1.05505093236227,60.140846252441406,0.04759623785770706
10609,2015-03-11,58.18779373168945,58.79812240600586,58.0,58.77934265136719,1943199.0,-0.010221974233788345,1.5373127088171625,-2.2500145095763813,33.573988423622296,40.85396347660784,1.8501185869217807,1.8864313979694032,3.7695562645253204,2.7488433082704304,28.49455300047863,0.7981224060058594,-0.7195236041008286,-1.7840370178222642,-3.6968149573718563,0.12874092172732787,-2.7404259875970567,-0.8276480480474717,2.6586796984863312,6.3291236884768525,-57.5566395924333,0.9563889697747952,3,1.342721939086914,2.4178409576416016,4.941314697265632,4.516431808471687,2.2723007202148438,2,0.056801678241981346,1.733316180055208,58.78873062133789,-1.5128076919070388,58.77934265136719,1.111890813839175,58.65727615356445,0.056801678241981346
10610,2015-03-12,58.507041931152344,58.58216094970703,58.197181701660156,58.197181701660156,1685363.0,0.005486514937049769,-1.484857438321761,-0.5238116733625242,34.05012362721362,40.60159182027702,1.3225612795876884,1.3408618969305621,3.380688871271559,2.492641954791914,30.463717193862085,0.3943672180175781,-0.6359790679308475,-1.2774648666381836,-2.9705845752277895,0.4156548419514223,-2.1240247209329866,-0.43090501234338063,2.168643093212893,26.999993906018517,-32.39812745248351,0.846559854294803,3,0.9765262603759766,2.098592758178711,4.6220664978027415,4.197183609008796,2.1126747131347656,3,0.054886886649318845,1.5373127088171625,58.18779373168945,1.733316180055208,58.78873062133789,-1.5128076919070388,58.77934265136719,0.054886886649318845
10611,2015-03-13,58.35680770874024,58.54460144042969,57.94366073608398,58.3755874633789,1555965.0,-0.0025677972677013994,2.368428930346969,-0.060607179790174256,30.685907340579078,39.806452531449835,1.2625962076504607,1.4820363252121709,3.4684146664058275,2.6881481190464385,30.42008980519675,0.6009407043457102,-0.6587083426905593,-1.3737085342407127,-3.1787078597571963,0.43129079127577086,-2.276208196998951,-0.4712088714824745,2.1583362141630786,37.93113109747661,-16.300925518576655,0.9024996627582414,3,1.098590850830071,2.154928207397454,4.671361923217766,4.347417831420898,1.6056327819824148,4,0.05325827024346541,-1.484857438321761,58.507041931152344,1.5373127088171625,58.18779373168945,1.733316180055208,58.78873062133789,0.05325827024346541
10612,2015-03-16,59.00469589233398,59.01408386230469,58.33802795410156,58.507041931152344,2176647.0,0.011102186857570251,1.618190413579654,-26.49949217958498,40.03349479612523,40.094709328410346,0.44842600295453394,0.8511651646408112,2.799976718277101,2.0771651460383325,29.83650573552838,0.676055908203125,-0.6382909454037673,-0.7089189529419002,-2.535409765978187,1.1175718600943867,-1.6221643594600437,0.20432645357624324,1.3047293756237934,99.12296644749672,45.8170111564325,0.9132454065181429,3,0.45070266723633523,1.35211181640625,3.9342727661132884,3.6995296478271626,1.0704193115234446,0,0.04360278662792538,2.368428930346969,58.35680770874024,-1.484857438321761,58.507041931152344,1.5373127088171625,58.18779373168945,0.04360278662792538
10613,2015-03-17,58.45070266723633,58.71361541748047,58.21596145629883,58.52582168579102,1903262.0,-0.0093889683985241,1.208328396106644,-0.1509462888154882,28.22718691000621,39.09127911741556,0.7073320955622293,1.4062644454490325,3.3253483200151663,2.666116323626646,29.34018743374901,0.7887344360351491,-0.6610952391704146,-1.217841720581056,-3.12461425330428,0.6889308121421678,-2.171227986942668,-0.26445545421944416,1.6694614381715382,47.36836478323657,-1.6360252093255099,0.9533862663616115,3,1.0046958923339844,1.873239517211914,4.436622619628906,4.253522872924812,1.502349853515625,1,0.04690768171592885,1.618190413579654,59.00469589233398,2.368428930346969,58.35680770874024,-1.484857438321761,58.507041931152344,0.04690768171592885
10614,2015-03-18,59.21126937866211,59.34272384643555,57.7746467590332,58.40375518798828,2310518.0,0.01301210553029164,1.9298266246146718,-10.749796871825106,37.63443879875331,36.64066367082524,-0.332557678727575,0.6236899417896851,2.581337495296104,1.9401876395728124,29.09038384116028,1.5680770874023438,-0.6762972909801093,-0.42300281524658345,-2.3371336374024807,1.4911280069093138,-1.380068226324532,0.5340625958313652,0.7347744571998476,91.61683638964439,44.54668890695181,0.9570654110779503,3,-0.384979248046875,1.0281658172607422,3.676055908203125,3.4929561614990305,0.6291084289550781,2,0.03155719742435825,1.208328396106644,58.45070266723633,1.618190413579654,59.00469589233398,2.368428930346969,58.35680770874024,0.03155719742435825
10615,2015-03-19,58.976524353027344,59.3990592956543,58.79812240600586,58.96713638305664,2083673.0,-0.003964532902234308,-2.459466581753099,0.011625764697545882,37.29071490231089,35.98657144105955,-0.3132857324855749,0.8284364093496777,2.8245005655797044,2.2130550790120296,28.985062591387496,0.6009368896484375,-0.7387793898971822,-0.6117383956909208,-2.543464068178089,1.3199872767962475,-1.5776012319345085,0.3541244405526669,0.7523797751517378,73.9884460935115,27.94956421560358,0.9658628362435852,3,-0.38967132568359375,1.2629108428955078,3.5798139572143555,3.727701187133796,0.7511749267578125,3,0.025155264999959348,1.9298266246146718,59.21126937866211,1.208328396106644,58.45070266723633,1.618190413579654,59.00469589233398,0.025155264999959348
10616,2015-03-20,60.16901397705078,60.16901397705078,59.13615036010742,59.13615036010742,4714968.0,0.02021973381960107,1.0,110.01991060544493,48.627462018217656,36.453607743848984,-1.4178904498210727,-0.38450676144748286,1.6072377091016676,1.0630106945233422,28.74446417471853,1.1924896240234375,-0.7805754099087565,0.5812208175659208,-1.3499052871462638,2.5123469222781054,-0.38434223479016794,1.5467838699220096,-2.394367218017578,100.0,52.52333174458197,0.9655630523560912,3,-1.197183609008789,-0.7511749267578125,2.3732404708862376,2.5352115631103587,-0.3849754333496094,4,0.007490610821846433,-2.459466581753099,58.976524353027344,1.9298266246146718,59.21126937866211,1.208328396106644,58.45070266723633,0.007490610821846433
10617,2015-03-23,60.04694747924805,60.35680770874024,59.88732528686523,60.01877975463867,1697823.0,-0.0020287269099887872,-2.2258335080729115,0.02727148497372202,44.45965390239305,37.17588563546904,-1.2260355526025748,-0.303125239965091,1.6662773036621843,1.2248446605036918,28.422450346139893,0.4694824218750142,-0.9249957956843105,0.4751167297363281,-1.4340712701711453,2.3843047296438016,-0.4794772702174086,1.4297107296900649,-2.224413375854489,87.99996454414082,42.79335906990681,0.9545939999537351,3,-0.9812202453613281,-0.6291084289550781,1.5000009536743235,2.1032867431640767,-0.5352096557617188,0,-0.00140734861758951,1.0,60.16901397705078,-2.459466581753099,58.976524353027344,1.9298266246146718,59.21126937866211,-0.00140734861758951
10618,2015-03-24,59.09859085083008,60.18779373168945,59.08920288085938,60.09389877319336,1878660.0,-0.015793585989457903,-1.166666666666683,-35.33504875406284,39.25120701837022,37.806687701552136,-0.25602689980624405,0.5951366985919293,2.5628984615191683,2.1981126280487047,28.162756233331894,1.098590850830071,-0.8996206103358517,-0.4220661163330064,-2.324007832923847,1.4798756002578344,-1.3730369746284268,0.528904741962414,-1.1746858032226513,51.272717602947424,9.675567431493448,0.9509708582954213,3,-0.032863616943359375,0.3192481994628906,2.133803367614746,2.7370891571044993,0.3661994934082031,1,0.016523648685502046,-2.2258335080729115,60.04694747924805,1.0,60.16901397705078,-2.459466581753099,58.976524353027344,0.016523648685502046
10619,2015-03-25,59.2957763671875,60.07511520385742,58.80751037597656,59.65258026123047,5832579.0,0.003336551912974217,1.1093809511718253,0.3584859378952452,44.24553758362969,38.939511474487254,-0.3123653980190255,0.29240141085362836,2.343959022592486,2.031435946795561,28.733137658065484,1.2676048278808594,-0.8830574625830323,-0.1483549118041978,-1.9496021756366204,1.6528923520282248,-1.048978543720409,0.7522687201120135,-1.2745552131347608,31.927802251590652,-10.990658127066009,0.9006236319162111,3,-0.23004913330078125,0.12206268310546875,1.9366178512573242,2.5399036407470774,0.6948318481445312,2,0.011084704406167045,-1.166666666666683,59.09859085083008,-2.2258335080729115,60.04694747924805,1.0,60.16901397705078,0.011084704406167045
10620,2015-03-26,59.1549301147461,59.64319229125977,58.64788818359375,59.57746505737305,2676984.0,-0.002375316777525782,2.593224307109591,1.1842217803151596,54.147108433198824,41.54631159588945,-0.07817200994343665,0.32648735623085656,2.4461336993085325,2.1787433275877106,29.379889265947916,0.9953041076660227,-0.8347140239879494,-0.2107975006103473,-1.911355697211512,1.4897606959908174,-1.0610765989109296,0.639481597690235,-1.0402854985058596,29.670322311337998,-16.951719253738716,0.8502790983005806,3,-0.0892028808593821,0.2629089355468679,2.0445995330810476,2.6807498931884766,1.0610313415527273,3,0.011587329940910829,1.1093809511718253,59.2957763671875,-1.166666666666683,59.09859085083008,-2.2258335080729115,60.04694747924805,0.011587329940910829
10621,2015-03-27,59.94366073608398,59.97183227539063,59.1549301147461,59.258216857910156,1980581.0,0.013333303239610572,1.202525005785358,-1.6222182097232984,58.7323739763989,43.62396483814208,-0.6907785208381227,-0.5371105375648639,1.604093819333798,1.4023252349685649,30.005512429968835,0.8169021606445312,-0.6764740806549696,0.6079801559448157,-1.0247587805609442,2.2407190924505755,-0.20838931230806423,1.4243496241976956,-1.7393295961437332,75.82408261027689,23.886208073873533,0.8163694682528796,3,-0.8779335021972585,-0.5258216857910085,1.1784048080444407,1.8920192718506001,-0.6197166442870952,4,-0.003602740534143223,2.593224307109591,59.1549301147461,1.1093809511718253,59.2957763671875,-1.166666666666683,59.09859085083008,-0.003602740534143223
10622,2015-03-30,61.50234603881836,61.50234603881836,59.7746467590332,60.0,3849762.0,0.02600250441154839,1.3000017774121386,2.1917856248434986,66.51426708912018,47.878084858043636,-2.0762539424369777,-2.114737768415786,-0.021460850230205608,-0.13695781386461903,29.94359961818347,1.7276992797851562,-0.49117377341248414,2.1098579406738267,0.2613502054210386,3.958365675926615,1.185604073047429,3.0341118083002243,-3.211915836126117,100.0,42.46412122182344,0.9242538676263944,3,-1.8638496398925781,-1.8638496398925781,-0.3967132568359375,0.33333396911621804,-2.3380279541015625,0,-0.027938893485992322,1.202525005785358,59.94366073608398,2.593224307109591,59.1549301147461,1.1093809511718253,59.2957763671875,-0.027938893485992322
10623,2015-03-31,61.92488479614258,62.3286361694336,61.0704231262207,61.1643180847168,4203342.0,0.006870286818937421,-1.65345969123836,0.5062526819879593,73.24762862114049,51.83510594941999,-2.1838045127299424,-2.581635302690529,-0.5188404773559085,-0.5314432386272614,29.797042785369733,1.2582130432128977,-0.24331700325964079,2.4765279769897433,0.39508223782554097,4.5579737161539455,1.4358051074076457,3.517250846571841,-3.441739643282766,89.03072487319729,23.98408735761643,1.0407228695821,3,-1.4366226196289062,-1.8732433319091797,-0.8192520141601562,-0.08920478820800071,-2.2441329956054688,1,-0.03896893761854148,1.3000017774121386,61.50234603881836,1.202525005785358,59.94366073608398,2.593224307109591,59.1549301147461,-0.03896893761854148
10624,2015-04-01,62.140846252441406,62.20657348632813,61.023475646972656,61.68075180053711,3835598.0,0.003487474494458409,2.999999999999928,0.6049363520548907,72.89937238151754,55.791623447109615,-2.168549962694911,-2.8349778472011806,-0.8344062992055328,-0.7199097070959155,29.71912374103406,1.1830978393554759,-0.07403307366300993,2.6239448547363295,0.2848992109316342,4.962990498541025,1.4544220328339819,3.7934676766386772,-3.350061818255689,94.89805013234705,24.004442397734536,1.1695228219023466,4,-1.6525840759277344,-2.089204788208008,-1.0352134704589844,-0.30516624450682883,-2.41314697265625,2,-0.043064362164169756,-1.65345969123836,61.92488479614258,1.3000017774121386,61.50234603881836,1.202525005785358,59.94366073608398,-0.043064362164169756
10625,2015-04-02,62.3286361694336,62.57276916503906,61.79342651367188,61.88732528686523,2600837.0,0.003022004499734665,-1.4776099492472305,0.9591745363192721,74.91160514716694,58.71208379477065,-2.0459963386046027,-3.0045025850539346,-1.1234882105207262,-0.8891784394878286,29.417930299206624,0.7793426513671804,0.2416941598546387,2.702345275878912,0.05599275145239346,5.34869780030543,1.3791690136656527,4.025521538092171,-3.2548235964280536,92.8570950236953,17.058905726018622,1.3231762622132592,4,-1.7183074951171946,-2.154928207397468,-1.645538330078132,-0.49295616149902344,-2.4413108825683736,3,-0.037511296537050764,2.999999999999928,62.140846252441406,-1.65345969123836,61.92488479614258,1.3000017774121386,61.50234603881836,-0.037511296537050764
10626,2015-04-06,62.0,62.91079711914063,62.0,62.48826217651367,4230287.0,-0.005272635334747866,-2.730770733231796,-1.1063905192458607,69.57052083141215,61.50218012021721,-1.5984112357761404,-2.5429774558688436,-0.9265700815864122,-0.5307004597321878,28.26697406492935,0.9107971191406321,0.46298313816347303,2.2065729141235337,-0.5995080096761498,5.012653837923217,0.803532452223692,3.6096133760233755,-2.576291767791105,70.95811697276424,-1.8115856029717037,1.4030404618998433,4,-1.2206573486328125,-1.657278060913086,-1.3169021606445312,-0.16431999206542258,-2.215961456298828,0,-0.028774815220986683,-1.4776099492472305,62.3286361694336,2.999999999999928,62.140846252441406,-1.65345969123836,61.92488479614258,-0.028774815220986683
10627,2015-04-07,61.727699279785156,62.140846252441406,61.61502456665039,61.92488479614258,1710177.0,-0.0043919471002393795,-1.488890895138356,0.4038517129575374,72.22928657302391,65.1664111818454,-1.1875019076114626,-2.148629203236453,-0.7567539101104899,-0.2334366333606539,26.90383441705532,0.5258216857910156,0.720132435531248,1.7868543624877944,-1.1034317117245038,4.677140436700093,0.3417113253816453,3.2319973995939435,-1.8855403811444518,37.31339060131366,-37.07201691691395,1.4451430371061504,4,-0.9483566284179688,-1.3849773406982422,-0.9131460189819265,0.10798072814942117,-1.8873214721679688,1,-0.03894127297849037,-2.730770733231796,62.0,-1.4776099492472305,62.3286361694336,2.999999999999928,62.140846252441406,-0.03894127297849037
10628,2015-04-08,61.58685302734375,61.82159423828125,61.24882507324219,61.82159423828125,2077496.0,-0.0022817350085090338,3.8800052002080085,1.1904586871989322,67.59384353205283,67.76066739833686,-0.7337375621018651,-1.8840000004127617,-0.7281958180799748,-0.06594394540562831,25.098903643466343,0.5727691650390625,0.8156749426270267,1.5061019897460923,-1.420035412275304,4.432239391767489,0.04303328873539414,2.9691706907567905,-1.3764575422430525,29.850631632137333,-40.60546986944445,1.4630687010106993,4,-0.8075103759765625,-1.244131088256836,-0.7676048278808594,0.24882698059082742,-0.9483566284179688,2,-0.03933526107514185,-1.488890895138356,61.727699279785156,-2.730770733231796,62.0,-1.4776099492472305,62.3286361694336,-0.03933526107514185
10629,2015-04-09,61.492958068847656,61.64319229125977,61.26760482788086,61.51173782348633,1737974.0,-0.001524594193088702,1.6666847229932937,0.08000195007800312,69.0341043524628,69.41477805603286,-0.3301107764382607,-1.6124664382693368,-0.7363737010731057,0.05537145039576785,23.101305483581562,0.37558746337891336,0.963377225823443,1.2469488143920913,-1.601343979028833,4.095241607813016,-0.1771975823183709,2.6710952111025534,-0.95851438766217,14.689356310652807,-53.03471822107411,1.4241463967104633,4,-0.46009445190428977,-1.1502361297607422,-0.6009387969970703,0.34272193908692117,-0.24413299560546875,3,-0.029470143008596184,3.8800052002080085,61.58685302734375,-1.488890895138356,61.727699279785156,-2.730770733231796,62.0,-0.029470143008596184
10630,2015-04-10,61.71831130981445,61.95305252075195,61.3896713256836,61.65258026123047,1644467.0,0.0036646999598635155,1.1052579061031929,-3.500101564086939,63.72713574870769,69.96975158628938,-0.17166139615201814,-1.6705543206496785,-1.0315016704191393,-0.14277165136980585,21.09909526788053,0.5633811950683523,1.2630139394170357,1.3117385864257827,-1.4853922618236197,4.108869434675185,-0.08682683769891497,2.7103040105504803,-0.8987052160743474,28.248744479842696,-33.93060899324166,1.3985654241246999,4,-0.37558937072753906,-1.375589370727539,-0.8779354095458984,0.11736869812012429,-1.0234756469726562,4,-0.032253183662735,1.6666847229932937,61.492958068847656,3.8800052002080085,61.58685302734375,-1.488890895138356,61.727699279785156,-0.032253183662735
10631,2015-04-13,61.46479034423828,61.82159423828125,61.41783905029297,61.73708724975586,1030601.0,-0.0041077106647254835,-1.2051105763721783,-4.142591840287853,62.27644671747515,69.49888265610659,0.3579672063019501,-1.235602526117205,-0.8509291322437775,0.1366115240453496,18.838583686526487,0.40375518798828125,1.515512650410038,0.9028184890747042,-1.7567829761336071,3.5624199542830155,-0.42698224352945147,2.23261922167886,-0.39424132745011065,24.210778402141653,-33.268919365462565,1.329800732604155,4,0.5023460388183594,-1.1220684051513672,-0.6244144439697266,0.37088966369629617,-1.1924896240234304,0,-0.025664531653623812,1.1052579061031929,61.71831130981445,1.6666847229932937,61.492958068847656,3.8800052002080085,61.58685302734375,-0.025664531653623812
10632,2015-04-14,61.57746505737305,61.84976577758789,61.27699661254883,61.43661880493164,1802087.0,0.0018331586669981803,-1.4898101318298649,-0.5172524901584455,75.0950784725655,69.7041548618205,0.2872791828744994,-1.2075614723180408,-0.983471269244049,0.030776601299237427,17.092235768634563,0.5727691650390625,1.7221581883077945,0.886854743957521,-1.7035807301320958,3.4772902180471377,-0.4083629930872874,2.1820724810023293,1.3333320617675852,46.66673889138666,-11.118994570245249,1.2952177370448072,4,0.38967132568359375,-1.2347431182861328,-1.3521137237548828,0.25821495056153054,-1.2676048278808594,1,-0.029124721389568453,-1.2051105763721783,61.46479034423828,1.1052579061031929,61.71831130981445,1.6666847229932937,61.492958068847656,-0.029124721389568453
10633,2015-04-15,61.19248962402344,62.00939178466797,61.13615036010742,61.69013977050781,1477368.0,-0.006251888300223496,-1.8615448079302974,-3.533286387519636,68.49818594171799,69.21513414628721,0.622948618552293,-0.639430260146483,-0.6501869788211536,0.41352601228430075,15.227339033534,0.8732414245605469,1.8391213593772449,0.3647899627685547,-2.0075514315832805,2.73713135712039,-0.8213807344073629,1.5509606599444723,1.6856314849853575,6.451739728720267,-52.349178176033824,1.1861706971759187,4,0.8309841156005859,-0.8497676849365234,-0.9976539611816406,0.6431903839111399,-1.1361503601074148,2,-0.02209604192792025,-1.4898101318298649,61.57746505737305,-1.2051105763721783,61.46479034423828,1.1052579061031929,61.71831130981445,-0.02209604192792025
10634,2015-04-16,61.079811096191406,61.37089157104492,60.845069885253906,61.12676239013672,1332954.0,-0.0018413783868632683,-1.0363569212586792,0.09434598638621451,68.87661196919854,68.54457934873517,0.636194000397758,-0.40010112365008155,-0.5970233469008264,0.518952832493774,14.022468368938995,0.5258216857910156,1.7468027599837512,0.15868434906006001,-2.089550441243439,2.406919139363559,-0.9654330460916896,1.2828017442118096,1.728631182861335,20.1611952034598,-40.57616374573284,1.1241173951517507,4,0.7981224060058594,-0.7370891571044922,-0.9577455520629883,0.7558689117431712,-1.2863845825195241,3,-0.007225213852914858,-1.8615448079302974,61.19248962402344,-1.4898101318298649,61.57746505737305,-1.2051105763721783,61.46479034423828,-0.007225213852914858
10635,2015-04-17,60.4600944519043,60.8356819152832,60.20657348632813,60.67605590820313,1593347.0,-0.010146014422198313,1.3508691902524983,4.599691257718709,55.23811808477879,66.9520901546648,1.0761531890295828,0.3546423373162,-0.04494705669141297,1.1314886741624122,12.750558744979848,0.8732376098632741,1.536530414271624,-0.5352108001709013,-2.6040361336821576,1.533614533340355,-1.5696234669265294,0.49920186658472687,2.2305454835205154,14.062480162844192,-42.91725136907101,1.0344126667556286,4,0.7136154174804688,-0.11737251281738281,-0.39201927185058594,1.352111816406257,-1.305164337158196,4,0.013045474514852495,-1.0363569212586792,61.079811096191406,-1.8615448079302974,61.19248962402344,-1.4898101318298649,61.57746505737305,0.013045474514852495
10636,2015-04-20,60.61971664428711,61.47417831420898,60.28168869018555,60.88262939453125,1730199.0,0.0026401247604697087,-1.5399987812061844,1.2174058961722172,37.49997298763271,63.09327753406578,0.782428225823999,0.24297434241213978,-0.28355488727918043,0.9680897456913797,12.465905746444308,1.1924896240234304,1.306422845971781,-0.39812374114990234,-2.438677568147355,1.6424300858475505,-1.4184006546486287,0.6221531723488241,1.8721979752099713,22.91651678593616,-27.439117945830112,1.0202769134987266,4,0.4882659912109375,-0.2769947052001953,-0.5751152038574219,1.1924896240234446,-1.2394332885742188,0,0.0012391845873427343,1.3508691902524983,60.4600944519043,-1.0363569212586792,61.079811096191406,-1.8615448079302974,61.19248962402344,0.0012391845873427343
10637,2015-04-21,59.962440490722656,60.86384963989258,59.87793350219727,60.67605590820313,1867478.0,-0.010842613425947056,-1.2340432888458812,2.714267059386861,23.940034669419788,58.242854327106556,1.2996403882963463,0.9418858066589664,0.3090804067667676,1.622976235731322,12.239706510933438,0.9859161376953054,1.0072739164834488,-1.0511745452880845,-3.100524298647393,0.9981752080712241,-2.075849421967739,-0.026499668608430227,2.346646838120911,3.964749825055295,-39.78447571434387,1.024674876679654,4,0.9812221527099609,0.3802814483642578,0.021126747131347656,1.8215961456298828,-1.2206573486328125,1,0.005167572016021138,-1.5399987812061844,60.61971664428711,1.3508691902524983,60.4600944519043,-1.0363569212586792,61.079811096191406,0.005167572016021138
10638,2015-04-22,60.07511520385742,60.36619567871094,59.84037780761719,60.13145446777344,1231992.0,0.0018790881794112924,-1.0000145096815851,0.07894905650291256,21.79473957796212,52.9940360188287,1.0616145516157829,0.9550888271792104,0.14536301777272342,1.508242937560837,11.30224748060032,0.52581787109375,0.7767587270098701,-0.9873260498046861,-2.885524518136549,0.9108724185271768,-1.936425283970621,-0.03822681563875108,1.9908567423215189,14.36756784522679,-21.965217703428948,0.9490992341659327,4,0.8497695922851562,0.2676067352294922,-0.16901206970214844,1.7089214324951172,-1.1361465454101491,2,0.003907525184732252,-1.2340432888458812,59.962440490722656,-1.5399987812061844,60.61971664428711,1.3508691902524983,60.4600944519043,0.003907525184732252
10639,2015-04-23,59.95305252075195,60.197181701660156,59.727699279785156,59.962440490722656,995243.0,-0.002031834357558271,-1.0408088814453076,0.16663281197102037,16.971225089659697,47.79893483449003,1.0530049367389864,1.1899258737832952,0.19847434768580285,1.6306647774769232,10.128386005515775,0.469482421875,0.5295753167260457,-1.1422525405883803,-2.931285546791287,0.6467804656145262,-2.03676904368983,-0.24773603748693063,1.8458481287995738,12.903289219337402,-15.607059856610277,0.8945165031014525,4,0.9154930114746094,0.38966941833496094,-0.06338214874267578,1.830984115600586,-1.2206573486328125,3,0.001722793733118344,-1.0000145096815851,60.07511520385742,-1.2340432888458812,59.962440490722656,-1.5399987812061844,60.61971664428711,0.001722793733118344
10640,2015-04-24,59.84037780761719,60.28168869018555,59.73708724975586,60.10328674316406,1274699.0,-0.0018793824233680478,-1.3199700992898582,28.00487606663958,18.05549599489008,42.885495865313914,0.9736729795444674,1.4298971580317783,0.2397695616947999,1.7232568191330415,8.724037701623754,0.5446014404296875,0.33044915770861394,-1.2891996383666964,-2.9428610473478614,0.3644617706144686,-2.116030342857279,-0.4623689338761139,1.6685546501670458,6.451753820749695,-15.999822884094236,0.8268307044905826,4,1.028167724609375,0.93896484375,-0.30751514434814453,1.859151840209968,-1.4647903442382884,4,-0.0007846089156764435,-1.0408088814453076,59.95305252075195,-1.0000145096815851,60.07511520385742,-1.2340432888458812,59.962440490722656,-0.0007846089156764435
10641,2015-04-27,59.727699279785156,59.98122024536133,59.42723083496094,59.78403854370117,1531257.0,-0.0018829849001670285,1.4583365072916403,0.21429193267556587,18.95036445514134,36.64719430782233,0.9096965358066313,1.608010359806471,0.3690986350169112,1.817392384269155,7.805973118798624,0.5539894104003906,0.11191065027747271,-1.391080093383792,-3.0797957839165093,0.2976355971489255,-2.2354379386501506,-0.5467222481174332,1.531860533079204,20.914973672401295,0.3291344244220582,0.8443578452663569,4,0.9906120300292969,1.0516433715820312,-0.31455516815185547,1.9718303680419993,-1.2582168579101562,0,-0.009589674002944748,-1.3199700992898582,59.84037780761719,-1.0408088814453076,59.95305252075195,-1.0000145096815851,60.07511520385742,-0.009589674002944748
10642,2015-04-28,59.78403854370117,59.92488479614258,59.47417831420898,59.7746467590332,1676204.0,0.000943268610634096,2.096742064844229,-0.16670052136231295,21.257454802881824,31.398224181284984,0.6394515947875519,1.4928800920288268,0.3334348602020256,1.7353031193688722,8.25268028558985,0.45070648193360086,-0.07835993996872759,-1.2488254547119126,-3.0278046953739945,0.5301537859501693,-2.1383150750429536,-0.3593358343808717,1.1823486326986412,38.00011375455018,17.8184313354066,0.8894896203310397,4,0.6666660308837891,0.9953041076660156,-0.5892038345336914,1.9154911041259837,-1.323944091796875,1,-0.00675356161650309,1.4583365072916403,59.727699279785156,-1.3199700992898582,59.84037780761719,-1.0408088814453076,59.95305252075195,-0.00675356161650309
10643,2015-04-29,59.51173782348633,60.05633926391602,59.43661880493164,59.727699279785156,1320494.0,-0.0045547394730751645,-2.3846057689303177,-22.99471974004874,20.113271085259456,25.980075194180642,0.7244487171973191,1.660246063280141,0.6233705465198014,1.9830075954524347,7.937263181988365,0.6197204589843821,-0.26434462865926633,-1.4004688262939453,-3.250624081784416,0.44968642919652524,-2.325546454039177,-0.4753911985487136,1.2083843382832669,9.890129514132266,-10.532462696720518,0.9250776277452348,4,0.9389667510986328,1.2676048278808594,-0.2699546813964844,2.1877918243408274,-1.8122062683105469,2,-0.012937862505043807,2.096742064844229,59.78403854370117,1.4583365072916403,59.727699279785156,-1.3199700992898582,59.84037780761719,-0.012937862505043807
10644,2015-04-30,59.46479034423828,59.66197204589844,59.18309783935547,59.59624481201172,1418900.0,-0.0007888776393539798,2.642890307603018,0.608694116192394,14.071772889878744,21.40603683919175,0.5791135387430657,1.577299713156222,0.6702142345920876,2.009183932526369,7.767197391513891,0.47887420654296875,-0.5443291460872501,-1.3136135101318374,-3.1766613049178503,0.5494342846541755,-2.245137407524844,-0.3820896127388309,1.048469205241929,25.641257131348766,5.952148837984279,0.9315238973930057,4,0.8638477325439453,1.3145523071289062,-0.2230072021484375,2.2347393035888743,-1.8967170715332031,3,-0.008842571927809018,-2.3846057689303177,59.51173782348633,2.096742064844229,59.78403854370117,1.4583365072916403,59.727699279785156,-0.008842571927809018
10645,2015-05-01,59.99060821533203,60.06572723388672,59.52112579345703,59.54929733276367,1718804.0,0.008842507777288455,-1.1886751956583395,-3.3571387115496227,28.37453077889026,20.392098815998146,-0.02269064065327342,0.9142139166716845,0.15040048197573697,1.4607939265573862,7.079018326835426,0.6009368896484375,-0.7656057122564732,-0.6708942413330092,-2.413915312521503,1.0721268298554847,-1.5424047769272562,0.20061629426123773,0.28322222632572647,91.48917778853468,69.38241643327054,0.8715105355942455,5,0.03286552429199219,0.7887344360351562,-0.7488250732421875,1.7089214324951243,-2.2347373962402344,4,-0.02097350036353396,2.642890307603018,59.46479034423828,-2.3846057689303177,59.51173782348633,2.096742064844229,59.78403854370117,-0.02097350036353396
10646,2015-05-04,60.21596145629883,60.49765396118164,59.95305252075195,59.97183227539063,2342042.0,0.0037564753495731296,-2.866690139891391,0.5531909376161378,30.66660166406656,21.139495148736675,-0.3479278726800743,0.5779856638637,-0.07528740499483888,1.2187474973012513,6.2510450773209785,0.5446014404296875,-0.9905762796086037,-0.35633907318115376,-1.990118874913577,1.2774407285512694,-1.1732289740473618,0.4605508276850543,-1.0328636169433594,78.57128347692853,57.11036952482388,0.8168899008662112,5,-0.37558555603027344,0.8169021606445384,-0.9741783142089844,1.4835681915283274,-1.9530487060546875,0,-0.030562893100288036,-1.1886751956583395,59.99060821533203,2.642890307603018,59.46479034423828,-2.3846057689303177,59.51173782348633,-0.030562893100288036
10647,2015-05-05,59.32394409179688,61.10798263549805,58.76995468139648,60.96713638305664,3356774.0,-0.014813636499839355,1.4292653345144812,-6.730831132709513,26.806463893450356,21.696353406013145,0.4961718285112795,1.3498961638590572,0.7999691375901676,2.0926132104500894,5.937671637305149,2.3380279541015696,-1.116181826085139,-1.1281686782836857,-2.75772584549307,0.5013884889256985,-1.9429472618883779,-0.3133900946789936,1.1737098693847585,23.69472997226355,0.3214073265667672,0.8147785836046908,5,0.6150245666503835,1.5164318084716726,-0.08216094970703836,2.3755855560302734,-0.901409149169929,1,-0.014403318643138485,-2.866690139891391,60.21596145629883,-1.1886751956583395,59.99060821533203,2.642890307603018,59.46479034423828,-0.014403318643138485
10648,2015-05-06,59.1643180847168,59.624412536621094,58.64788818359375,59.52112579345703,1758741.0,-0.002690751761768917,2.4666558329439963,0.21714300306672363,26.497638694518685,22.754843806553033,0.5733035120239407,1.3899919693139182,0.9485041000372902,2.2484174800466192,6.045829466963859,0.9765243530273438,-1.1807096986530752,-1.1666679382324219,-2.80121372020637,0.4678778437415261,-1.9839408292193994,-0.34939504724544435,1.94366455078125,20.99227941119462,-2.6722129621596125,0.8172728909869741,5,0.7136173248291016,1.6150245666503906,0.4741783142089844,2.5352115631103587,-0.8262901306152344,2,-0.011902843734362456,1.4292653345144812,59.32394409179688,-2.866690139891391,60.21596145629883,-1.1886751956583395,59.99060821533203,-0.011902843734362456
10649,2015-05-07,59.68075180053711,59.79342651367188,59.10798263549805,59.17370986938477,1350527.0,0.008728803652918504,-1.1470563634408568,-1.4210509434970668,40.189110536981715,25.21413431122988,0.01584856090572373,0.7703261855641159,0.4040489652573882,1.69649329582019,6.079657942958104,0.6854438781738352,-1.1210071204664018,-0.5596239089965849,-2.1222927137967176,1.0030448958035478,-1.3409583113966548,0.22171049340348503,1.4272308349609375,41.98471388543012,16.399015550528432,0.7813344024000671,5,0.19718360900878906,1.0985908508300781,0.5892000198364258,2.018777847290046,-1.7558670043945312,3,-0.03319697198156768,2.4666558329439963,59.1643180847168,1.4292653345144812,59.32394409179688,-2.866690139891391,60.21596145629883,-0.03319697198156768
10650,2015-05-08,59.727699279785156,60.44131469726562,59.69013977050781,60.09389877319336,1669494.0,0.0007866435631533886,-2.4042303071164612,-0.7222272378459,38.44282575151757,27.379963344160572,-0.05449385077616853,0.597220400833848,0.3323776097800959,1.6360072288424163,5.547411954078118,0.7605628967285085,-1.061736779928971,-0.41314582824706747,-1.8258403189608003,0.9995486624666654,-1.119493073603934,0.29320141710979897,1.2818795776367153,43.89307472953129,17.227431337801065,0.706347245356868,5,0.1502361297607422,1.0516433715820312,0.5422525405883789,1.9718303680419993,-1.0704231262207031,4,-0.036157863656586575,-1.1470563634408568,59.68075180053711,2.4666558329439963,59.1643180847168,1.4292653345144812,59.32394409179688,-0.036157863656586575
10651,2015-05-11,59.88732528686523,60.28168869018555,59.47417831420898,59.47417831420898,1514004.0,0.002672562462724848,-2.9090707637760724,-1.1282019229767597,48.8827129461402,30.44943647118928,-0.21131805157570938,0.33028933072160527,0.15512414974216426,1.4867220102884389,5.060445863999022,0.8075103759765696,-0.9690483523156246,-0.1746465682983498,-1.4450898146400135,1.095796678043314,-0.8098681914691852,0.4605750548724856,1.0277859436035186,50.381687675124034,19.983467725156032,0.635221623170832,5,-0.009389877319328832,0.8920173645019602,0.5046930313110423,1.8122043609619283,-0.9014091491699148,0,-0.035591078038025414,-2.4042303071164612,59.727699279785156,-1.1470563634408568,59.68075180053711,2.4666558329439963,59.1643180847168,-0.035591078038025414
10652,2015-05-12,59.78403854370117,59.82159423828125,59.34272384643555,59.61502456665039,1427526.0,-0.001724684524969211,2.923151446965435,0.4090892303146698,45.65830920777115,33.28777404035724,-0.12072704717116522,0.3081258229413635,0.2449712299444684,1.599704017220617,4.775101995586635,0.5446014404296804,-0.8811779343152537,-0.1882619857788086,-1.2432084346080288,0.8666844630504116,-0.7157352101934151,0.33921123863579794,1.0403837648925744,63.3508176357482,29.647355261728677,0.5274732244146088,5,0.09389686584472656,0.6103286743164062,0.7769937515258789,1.9154911041259837,-0.5352134704589844,1,-0.025443677451551072,-2.9090707637760724,59.88732528686523,-2.4042303071164612,59.727699279785156,-1.1470563634408568,59.68075180053711,-0.025443677451551072
10653,2015-05-13,59.84037780761719,60.18779373168945,59.61502456665039,59.802818298339844,1476623.0,0.0009423796934500128,-1.7727138425173585,0.22222723784588994,48.28573650591347,37.08932555324999,-0.14030035002869568,0.15314790131769485,0.16134280510908638,1.542391511010365,4.19686199045831,0.5727691650390625,-0.7901624771318154,-0.06431713104247905,-0.9496911414453919,0.8210568793604338,-0.5070041362439355,0.3783698741589774,0.8969831359765621,54.92969029397068,17.826999609309567,0.4426870052014547,5,0.03755760192871094,0.4882621765136719,0.7206544876098633,1.859151840209968,-0.36619949340821023,2,-0.02369374855132944,2.923151446965435,59.78403854370117,-2.9090707637760724,59.88732528686523,-2.4042303071164612,59.727699279785156,-0.02369374855132944
10654,2015-05-14,60.63849639892578,60.79812240600586,60.0,60.21596145629883,1933082.0,0.013337459096172344,1.151891183050063,11.249746089782652,60.047234323736674,40.608514836010706,-0.8430788183287561,-0.7164614320231664,-0.6541426652207036,0.7302395549194785,4.2067331397651895,0.9577445983886719,-0.6916950622849853,0.7558671951293974,-0.021617625938326057,1.5333520161971208,0.3671247845955321,1.1446096056632626,-1.9906082153320312,89.03214476677745,46.06732507240318,0.3887424105338632,5,-0.7605609893798828,-0.3098564147949219,-0.07746410369873047,0.8591556549072266,-1.1079788208007812,3,-0.03793742558670987,-1.7727138425173585,59.84037780761719,2.923151446965435,59.78403854370117,-2.9090707637760724,59.88732528686523,-0.03793742558670987
10655,2015-05-15,61.24882507324219,61.63380432128906,60.6009407043457,60.67605590820313,3311405.0,0.010065036413521966,-1.8571624544926923,1.3555545524308052,67.01680026765723,44.647425791965226,-1.403782848066001,-1.3330150467722461,-1.2548230655675354,0.09728995602453949,4.732012121295259,1.0328636169433594,-0.5386034601519398,1.3267593383789062,0.36724051001013436,2.286278166747678,0.8469999241945203,1.8065187525632922,-2.5579322052001956,83.19660735306606,35.8959139907202,0.4797594141843874,5,-1.1079788208007812,-0.9201850891113281,-0.5610322952270508,0.07042503356933594,-1.6525802612304688,4,-0.054269453709924975,1.151891183050063,60.63849639892578,-1.7727138425173585,59.84037780761719,2.923151446965435,59.78403854370117,-0.054269453709924975
10656,2015-05-18,60.6948356628418,61.10798263549805,60.56338119506836,61.10798263549805,1851503.0,-0.009044898571326399,1.6363569212586793,-0.7213149692303683,59.16823848171885,48.243178523995056,-0.8657661216572095,-0.8148891470144122,-0.6495966442470049,0.6247575491988684,5.086858240982867,0.6854438781738281,-0.3669899364781344,0.7690139770507827,-0.2025162582825999,1.7405442123841652,0.28324885938408784,1.2547790947174775,-1.886226336669921,59.01633885176817,10.103821869801067,0.48576511766669195,5,-0.5539894104003906,-0.3661956787109375,0.1478862762451172,0.5211277008056641,-1.1549301147460938,0,-0.03357055813769616,-1.8571624544926923,61.24882507324219,1.151891183050063,60.63849639892578,-1.7727138425173585,59.84037780761719,-0.03357055813769616
10657,2015-05-19,60.27230072021485,60.8356819152832,60.16901397705078,60.8356819152832,1854378.0,-0.006961629239332967,1.3666673437743335,1.3636338454719876,57.43119389155477,51.680240212554615,-0.32917614776776105,-0.38783447676806304,-0.18361335760278763,1.0121972989311914,5.70772840673687,0.6666679382324219,-0.28556062630593715,0.33098602294922586,-0.652808281356144,1.3147803272545957,-0.16091112920346262,0.8228831751019143,-1.3506835942382907,32.55809119613951,-20.41100695765038,0.4918971521526849,5,0.09859275817870383,0.05633926391600852,0.8826284408569265,0.9436626434326101,-1.2394371032714915,1,-0.021342881674468628,1.6363569212586793,60.6948356628418,-1.8571624544926923,61.24882507324219,1.151891183050063,60.63849639892578,-0.021342881674468628
10658,2015-05-20,60.30986022949219,60.66666793823242,60.29108047485352,60.38497543334961,1480776.0,0.0006231636892657377,-5.66675694891225,0.13332927068733366,58.272057450714215,53.68945653630267,-0.20914589853056498,-0.4288954553626354,-0.17669491598591947,0.942703099721875,6.319938624959784,0.394367218017571,-0.2246569127902518,0.35680828094482564,-0.6392324421741904,1.3528490040638417,-0.14121208061467883,0.8548286425043301,-1.2797556157031238,18.96556554873778,-35.912873496580254,0.4980203615595078,5,0.1784038543701172,0.018779754638671875,0.8450689315795898,0.24412918090820312,-1.1079826354980469,2,-0.01759306276307937,1.3666673437743335,60.27230072021485,1.6363569212586793,60.6948356628418,-1.8571624544926923,61.24882507324219,-0.01759306276307937
10659,2015-05-21,60.05633926391602,60.41314697265625,59.89671325683594,60.2253532409668,1088856.0,-0.004203640409900844,-1.1153786055814243,2.250063480777926,50.6796461154346,55.04910324340456,0.11538936870671535,-0.1762775996798922,0.1386480597447033,1.1626408551522687,6.6502187022573604,0.5164337158203125,-0.0655410545126216,0.0981229782104549,-0.8989882378827332,1.095234194303643,-0.40043262983613914,0.596678586257049,-0.9220866618269596,9.189271095026848,-39.36208566066465,0.4985556080465923,5,0.43192481994628196,0.08450698852538352,1.126758575439446,0.4366188049316335,-1.2769966125488352,3,-0.009693580342097663,-5.66675694891225,60.30986022949219,1.3666673437743335,60.27230072021485,1.6363569212586793,60.6948356628418,-0.009693580342097663
10660,2015-05-22,59.79342651367188,60.2441291809082,59.7746467590332,60.01877975463867,1042209.0,-0.0043777684998210775,-2.5713933343973534,1.333340856768849,45.66474440915831,54.69155118373992,0.43427462382184245,0.08741936169074194,0.4513104886759365,1.3908503053447632,7.047404879172442,0.469482421875,0.11394815574637818,-0.16244220733641868,-1.1609416850083747,0.8360572703355373,-0.6616919461723967,0.33680753149955933,-0.559191842814819,1.4084789114405976,-41.55499867919873,0.49924973883597634,5,0.6948375701904226,0.34741973876952414,1.3169012069702077,0.6995315551757741,-0.9201889038086009,4,-0.004396953827136341,-1.1153786055814243,60.05633926391602,-5.66675694891225,60.30986022949219,1.3666673437743335,60.27230072021485,-0.004396953827136341
10661,2015-05-26,59.1549301147461,59.7746467590332,59.03286361694336,59.66197204589844,1205580.0,-0.010678371121276786,1.025646901954248,2.249987304274267,48.17073372132197,54.97070946302335,1.0705333401862873,0.7175967376781145,1.138006151960191,1.9956757475315712,7.170146277401493,0.7605628967285227,0.17707415127587467,-0.7723001480102454,-1.8294854740031852,0.2848851779826944,-1.3008928110067188,-0.24370748501377193,2.4788742065429616,6.770870803516278,-37.03420940198494,0.5285926629964706,5,1.17840385437011,0.9859161376953054,1.603285789489739,1.3380279541015554,0.00938796997069602,1,0.007460319814588168,-2.5713933343973534,59.79342651367188,-1.1153786055814243,60.05633926391602,-5.66675694891225,60.30986022949219,0.007460319814588168
10662,2015-05-27,59.38028335571289,59.43661880493164,59.079811096191406,59.2957763671875,1519542.0,0.0038095428484095084,2.6191452726885798,-0.166666666666669,52.304638586881325,55.41725413868644,0.8737707723140318,0.4853272238003896,0.9435779959755735,1.755311396338314,7.299520773308296,0.3568077087402344,0.2527444270427779,-0.526759147644043,-1.6105429678268237,0.5570246725387378,-1.068651057735437,0.015132762447350956,2.201502151489258,21.26446443080889,-24.375948182755206,0.5418919100913914,5,0.9530506134033203,0.7605628967285156,1.3450689315795898,1.1126747131347656,-0.09389877319335938,2,0.002688134568617828,1.025646901954248,59.1549301147461,-2.5713933343973534,59.79342651367188,-1.1153786055814243,60.05633926391602,0.002688134568617828
10663,2015-05-28,58.741783142089844,59.00469589233398,58.44131469726562,58.79812240600586,1807731.0,-0.01075273099992069,1.3999902496892815,-0.6666817135376698,40.23436415155265,53.215824119554874,1.4975282285484113,1.1206427070406164,1.6240810644536268,2.3743355990248176,7.862723031198897,0.9389686584472727,0.25174772205112106,-1.1267616271972685,-2.318947773096369,0.06542451870183186,-1.7228547001468186,-0.5306685542477183,2.7890239273071273,15.238032594060325,-29.589808217644435,0.5960930729495512,5,1.2957763671875,1.2957763671875,1.9014091491699219,1.685445785522461,0.16901397705078836,3,0.004955254322964953,2.6191452726885798,59.38028335571289,1.025646901954248,59.1549301147461,-2.5713933343973534,59.79342651367188,0.004955254322964953
10664,2015-05-29,58.93896865844727,59.05164337158203,58.59154891967773,58.88262939453125,2124995.0,0.0033568187039958453,2.266687431442435,-1.0000000000001261,42.04548165075849,50.441233162121684,1.155416528199332,0.9297108954741091,1.4475366341232885,2.176913952462833,8.10597777810858,0.460094451904304,0.2760077971752324,-0.9032850265502859,-2.154682709865824,0.3481126567652524,-1.5289838682080585,-0.2775861848925132,2.4682587160644474,27.60428017951938,-16.625430292194867,0.6256988416577706,5,0.8356800079345632,1.098590850830071,1.6948347091674734,1.4037532806396413,1.2676048278808594,4,0.004460697930946722,1.3999902496892815,58.741783142089844,2.6191452726885798,59.38028335571289,1.025646901954248,59.1549301147461,0.004460697930946722
10665,2015-06-01,58.73239517211914,59.14553833007813,58.33802795410156,58.77934265136719,1952465.0,-0.0035048710730795074,1.072295997533008,-0.8332994786375819,38.4615443247924,48.14048936690764,1.0811950017349332,1.093240088954488,1.6803440706137422,2.379199065270143,9.025488160155293,0.8075103759765696,0.2795922409625007,-1.046947860717772,-2.3900866525756044,0.29619093114006034,-1.7185172566466846,-0.3753784647888594,2.5561956953027334,27.451068903162763,-15.339495418816547,0.6715693959289157,6,0.8544597625732422,1.2535209655761719,1.8732385635375977,1.6103267669677734,1.0610313415527415,0,0.0007993455589621057,2.266687431442435,58.93896865844727,1.3999902496892815,58.741783142089844,2.6191452726885798,59.38028335571289,0.0007993455589621057
10666,2015-06-02,58.3755874633789,58.63849639892578,58.25352096557617,58.51643371582031,2347686.0,-0.00607514315897717,1.0000198180701163,3.0000812545707207,36.60715127781183,45.82670685426953,1.2006850153693662,1.3756315983793286,2.0213370935785875,2.7062115802910895,9.523904011935016,0.47887420654296875,0.1510345112236493,-1.311736869812016,-2.775664452634537,0.1521907130105049,-2.0437006612232764,-0.5797730784007555,2.7359696292437548,10.317531969226398,-28.638304743880024,0.7319637914112606,6,1.0845069885253977,1.568075180053718,2.448356628417976,1.967134475708015,1.3333320617675781,1,0.00852497025056187,1.072295997533008,58.73239517211914,2.266687431442435,58.93896865844727,1.3999902496892815,58.741783142089844,0.00852497025056187
10667,2015-06-03,58.469482421875,58.58216094970703,57.97183227539063,58.4600944519043,3817386.0,0.0016084627594541434,4.199928498301774,-0.0666540274091294,37.056710001613546,43.469446026591676,0.921022212457892,1.280070174253936,1.9163276224915364,2.5647737533292627,9.781611068876542,0.6103286743163991,-0.08380749476419425,-1.1751188278198228,-2.7307021390036468,0.3804644833640012,-1.9529104834117348,-0.3973271722279108,2.4134317805839345,42.39989599583922,5.23890550977567,0.7777916555919104,6,0.7230072021484375,1.3333358764648438,2.2793445587158203,1.873239517211914,1.3896713256835938,2,0.011883732060912422,1.0000198180701163,58.3755874633789,1.072295997533008,58.73239517211914,2.266687431442435,58.93896865844727,0.011883732060912422
10668,2015-06-04,58.4600944519043,58.63849639892578,58.15962219238281,58.2253532409668,3367317.0,-0.00016056187915203246,-1.6153461530448552,25.004469727752944,25.833372125992923,40.70874891665371,0.7156895833601098,1.3006809638003034,1.9448358798281191,2.5377758622929534,9.892588002685436,0.47887420654296875,-0.25976832621689283,-1.1492956161498995,-2.7806867061070406,0.4820954738072416,-1.9649911611284736,-0.3336000711713254,2.131711557847808,41.60003900155946,10.545985472894948,0.8156955449785719,6,0.6478862762451172,1.3427238464355469,2.1549291610717773,1.8826274871826172,1.8028182983398438,3,0.014134259247477576,4.199928498301774,58.469482421875,1.0000198180701163,58.3755874633789,1.072295997533008,58.73239517211914,0.014134259247477576
10669,2015-06-05,57.69953155517578,58.31924819946289,57.45539855957031,58.17840576171875,1687067.0,-0.013009949844577151,1.2716174464328704,-2.0400091003640144,11.895209840786706,36.956578409056874,1.2368497901169135,2.0081651090837482,2.7097186244003666,3.2714039002577806,10.485584134881318,1.0046958923339844,-0.4304934103253686,-1.8107975006103487,-3.651165345945394,0.02957034472469644,-2.7309814232778677,-0.8906135779428297,2.6302770811401786,14.444544756917738,-9.600165553695609,0.9201839226675221,6,0.9154911041259766,1.8450698852539062,2.915492057800293,2.643190383911133,2.507041931152351,4,0.020992641210727525,-1.6153461530448552,58.4600944519043,4.199928498301774,58.469482421875,1.0000198180701163,58.3755874633789,0.020992641210727525
10670,2015-06-08,57.56807327270508,57.89671325683594,57.3990592956543,57.71831130981445,1839894.0,-0.0022783249521703963,-1.0384543266977093,0.31373173801519905,13.08207985846498,33.05783909096165,1.1392494406680953,2.075970019148393,2.848598854264978,3.367543055919427,11.90775945432315,0.4976539611816406,-0.6310055445675928,-1.8342744827270536,-3.864568164739218,0.1960191992851108,-2.8494213237331394,-0.8191276417209679,2.4168061544014066,13.636349646518585,-5.737463693931854,1.0151468410060829,6,0.8497657775878906,1.9483585357666016,2.985917091369629,2.774648666381836,2.225353240966804,0,0.045832699682760714,1.2716174464328704,57.69953155517578,-1.6153461530448552,58.4600944519043,4.199928498301774,58.469482421875,0.045832699682760714
10671,2015-06-09,57.7558708190918,58.30986022949219,57.55868530273438,57.70891952514648,1589939.0,0.003262182242874445,-3.3243077058217754,-0.31251269551091465,18.54471623025063,29.30673660689157,0.8181636270420469,1.8132690396258653,2.645131468107124,3.1337654460417355,12.949514700650989,0.7511749267578054,-0.7780975043825791,-1.5399042129516616,-3.6836082015404443,0.6037997756371212,-2.611756207246053,-0.4680522186572702,1.866993789611378,28.788191227751597,10.624310231786787,1.0718519942943927,6,0.5164279937744141,1.7605609893798828,2.6455373764038086,2.586851119995117,2.8075103759765625,1,0.03527876327866819,-1.0384543266977093,57.56807327270508,1.2716174464328704,57.69953155517578,-1.6153461530448552,58.4600944519043,0.03527876327866819
10672,2015-06-10,58.26291275024414,58.38497543334961,57.7652587890625,57.98122024536133,1183322.0,0.008779054388090568,1.3571532211259432,5.999675008123889,27.100902913922397,27.847463136043764,0.15193162472849764,1.2505410387690716,2.0777397167646825,2.568082525478701,13.848465730553542,0.6291046142578125,-0.8777123026996207,-0.956805992126462,-3.1352254726893847,1.2216134884364607,-2.0460157324079233,0.13240374815499933,1.0486191146321886,69.69724016730736,49.50178791835524,1.0892097402814598,6,0.009386062622070312,1.253519058227539,2.1737070083618164,2.0798091888427734,2.1596221923828125,2,0.024818648890778006,-3.3243077058217754,57.7558708190918,-1.0384543266977093,57.56807327270508,1.2716174464328704,57.69953155517578,0.024818648890778006
10673,2015-06-11,58.42253494262695,58.610328674316406,58.30986022949219,58.3755874633789,1377365.0,0.0027396878193690632,-2.368443560630359,0.16666215264614406,31.33049006308434,26.656908515191084,-0.0645236328540193,1.0321712794349054,1.8447564743350995,2.3444550022896493,14.979620184062279,0.3474159240722656,-0.9513125168449932,-0.7262916564941406,-2.911936194645527,1.4593528816572459,-1.8191139255698303,0.36653061258154906,0.6212507625582901,84.49612158966009,60.30977779481081,1.092822269075692,6,-0.1502361297607422,1.0938968658447266,1.967137336730957,1.920186996459961,1.8028182983398438,3,0.024590148413492274,1.3571532211259432,58.26291275024414,-3.3243077058217754,57.7558708190918,-1.0384543266977093,57.56807327270508,0.024590148413492274
10674,2015-06-12,58.33802795410156,58.36619567871094,58.0,58.140846252441406,1093862.0,-0.0014464793184407743,1.8889223268831443,4.200048752741706,32.66222411267074,26.012539602733117,-0.08294736881008902,0.9860516398164876,1.8464457399030323,2.351071661168099,15.590044083921104,0.4225349426269531,-1.077196907439827,-0.6957752227783232,-2.7916167345143776,1.4000662889577313,-1.7436959786463504,0.3521455330897041,0.475496053749346,77.51939205169954,48.36768965987558,1.047920755868027,6,-0.31925010681152344,1.1784038543701172,1.9906110763549805,2.0046939849853516,1.7746467590332102,4,0.03299536963534333,-2.368443560630359,58.42253494262695,1.3571532211259432,58.26291275024414,-3.3243077058217754,57.7558708190918,0.03299536963534333
10675,2015-06-15,57.92488479614258,58.3286361694336,57.90610122680664,58.10328674316406,1580993.0,-0.007081884191972199,-2.9129206040802567,-0.9047591410330819,34.515406845800925,25.780123554731908,0.22753188062237228,1.1988722347803815,2.1642089367441173,2.682231807665005,15.442080754647758,0.4319267272949219,-1.1019427686690335,-0.9427213668823242,-2.8141446544808133,0.9287019207161649,-1.8784330106815688,-0.0070097230830796775,0.6906141520008049,34.82164232702853,2.7216425983681205,0.9357116437992462,6,0.09389305114746094,1.5915470123291016,2.403754234313965,2.417837142944336,2.5352096557617188,0,0.03939047437410692,1.8889223268831443,58.33802795410156,-2.368443560630359,58.42253494262695,1.3571532211259432,58.26291275024414,0.03939047437410692
10676,2015-06-16,58.65727615356445,58.71361541748047,57.90610122680664,58.02816772460938,1125492.0,0.012643812067981042,1.177213236995706,-3.5263540530715707,41.928694926369815,26.32145521303816,-0.5148408876780834,0.3225421505951189,1.3535760884869674,1.8591399910958728,15.109163996757069,0.8075141906738281,-1.138018541348778,-0.10845203399658487,-1.7712624613137535,1.5543583933205838,-0.9398572476551692,0.7229531796619995,-1.2582168579101562,94.05927451469394,58.08579771018911,0.8314052136585841,6,-0.6009387969970703,0.8591556549072266,1.6713628768920898,1.685445785522461,1.7464790344238281,1,0.019369299677894913,-2.9129206040802567,57.92488479614258,1.8889223268831443,58.33802795410156,-2.368443560630359,58.42253494262695,0.019369299677894913
10677,2015-06-17,58.98591613769531,59.09859085083008,58.3755874633789,58.59154891967773,1768007.0,0.005602714713013324,1.3333353851836123,0.6268668481721292,52.92794647546577,29.3319634740907,-0.8521316367692293,-0.11321654018779981,0.957678677934112,1.4581811068857249,15.082516384079353,0.723003387451179,-1.1313351092090471,0.2845071792602525,-1.2254207123052439,1.7944350708257488,-0.4704567665224957,1.0394711250430007,-1.5605657196044902,90.5513045258538,49.808728773333655,0.7549639457827488,6,-0.737091064453125,0.5305156707763672,1.3427228927612305,1.3568058013916016,1.6150245666503906,2,0.026743079715684237,1.177213236995706,58.65727615356445,-2.9129206040802567,57.92488479614258,1.8889223268831443,58.33802795410156,0.026743079715684237
10678,2015-06-18,59.24882507324219,59.55868530273438,58.85446166992188,58.9295768737793,1470872.0,0.004457147616952373,-2.000024376173194,0.8095201245876756,53.65850802307146,33.972329938789,-1.1079009278995215,-0.48453356104491263,0.6337212287046583,1.1207494086037286,14.919413755149257,0.7042236328125,-1.0748161623699843,0.6004678726196317,-0.7361184910184733,1.9370542362577368,-0.06782530919942076,1.2687610544386843,-1.7565450378417964,81.24995671894982,37.24080843704134,0.6682931818190512,6,-0.7699527740478516,0.2676067352294922,0.8873262405395508,1.0938968658447266,1.4835700988769531,3,0.019809842101237374,1.3333353851836123,58.98591613769531,1.177213236995706,58.65727615356445,-2.9129206040802567,57.92488479614258,0.019809842101237374
10679,2015-06-19,59.47417831420898,59.98122024536133,59.21126937866211,59.23943710327149,2085696.0,0.003803505650757044,-4.290364856364017,0.735293766205789,58.71964442339865,39.043170446003856,-1.1790355642731782,-0.7965780382342516,0.3517063885632652,0.828173870557869,15.467455546581638,0.7699508666992188,-1.0186192376411327,0.8549291610717731,-0.3735333965027223,2.0833917186462685,0.24069788228452893,1.4691604398590172,-1.8579139627685493,75.56564579580098,28.2449665140973,0.6142312787872464,6,-0.7042255401611257,0.04225349426270242,0.6291093826294016,0.8685436248779368,1.605632781982429,4,0.012630269943189054,-2.000024376173194,59.24882507324219,1.3333353851836123,58.98591613769531,1.177213236995706,58.65727615356445,0.012630269943189054
10680,2015-06-22,59.530517578125,59.95305252075195,59.3990592956543,59.65258026123047,858177.0,0.0009472894878577165,-1.8780420134760205,-0.5199882995320128,64.60809365916931,44.161323493661484,-1.0367531737783153,-0.920835389285017,0.23092703320931207,0.7199997961054194,16.20462242709551,0.5539932250976562,-0.9055031524212609,0.9244138717651396,-0.2558254283181114,2.1046531718483905,0.33429422172351053,1.5145335218067686,-1.7250567551708968,78.28063531747492,25.193735707052497,0.5901196500416268,6,-0.6572780609130859,-0.014085769653320312,0.5727701187133789,0.8122043609619141,1.9061012268066406,0,0.009779137805173255,-4.290364856364017,59.47417831420898,-2.000024376173194,59.24882507324219,1.3333353851836123,58.98591613769531,0.009779137805173255
10681,2015-06-23,59.59624481201172,59.70891952514648,59.258216857910156,59.51173782348633,1774290.0,0.0011040931031796042,1.9091065778621286,-0.6923245202825177,64.3540962829629,48.300567201332655,-0.9096266934166621,-1.0032419687126932,0.10836783787934223,0.6028934333771758,16.682543452325664,0.450702667236321,-0.6367482263582218,0.9680753707885756,-0.27043084961506736,2.2065815911922186,0.3488222605867577,1.5873284809903936,-1.6167232352650345,76.02344460890421,20.693068772779206,0.6192531102018198,6,-0.6525840759277344,-0.3427238464355469,0.6384983062744141,0.7464771270751953,2.460094451904304,1,0.01449503475625824,-1.8780420134760205,59.530517578125,-4.290364856364017,59.47417831420898,-2.000024376173194,59.24882507324219,0.01449503475625824
10682,2015-06-24,59.5399055480957,59.84976577758789,59.3145523071289,59.37089157104492,1270971.0,-0.000945349226175729,-2.799983749525887,2.0,63.59336222329791,51.88533077468972,-0.7298478661812382,-0.9848234727324865,0.10241632273961443,0.6333913421235167,17.25423122416883,0.5352134704589915,-0.36653602213800696,0.9037549972534151,-0.3570156360364294,2.1645256305432596,0.2733696806084893,1.534140313898341,-1.4002480778598496,60.833251515879674,3.610507515154943,0.6303853166449227,6,-0.5962448120117188,-0.4225349426269531,0.6948375701904297,0.8028163909912109,2.5915489196777344,2,0.01450875059240353,1.9091065778621286,59.59624481201172,-1.8780420134760205,59.530517578125,-4.290364856364017,59.47417831420898,0.01450875059240353
10683,2015-06-25,59.03286361694336,59.7558708190918,58.920188903808594,59.51173782348633,1309311.0,-0.008516001604046197,-1.3733424336973479,-2.8333408567688347,67.9292688356709,55.803891299467516,-0.14206604730023997,-0.47943741410340124,0.552402110016331,1.098037690044663,16.945362832732823,0.8356819152832031,-0.14225735422121488,0.3821590423583956,-0.89041099887217,1.6547290835889612,-0.2541259782568872,1.0184440629736784,-0.745881124697469,10.619357668537408,-49.865873808203176,0.6362850206152821,6,-0.089202880859375,0.0,1.3169031143188477,1.3098583221435547,3.0046958923339844,3,0.026562782005246977,-2.799983749525887,59.5399055480957,1.9091065778621286,59.59624481201172,-1.8780420134760205,59.530517578125,0.026562782005246977
10684,2015-06-26,59.20187759399414,59.35211181640625,58.78873062133789,59.14553833007813,4338065.0,0.002863048930634493,2.157898113005827,-0.11764940175568481,71.75002894641156,59.94107153286869,-0.19629954069147715,-0.6616691337940424,0.33075209367196123,0.8844818581519291,16.719824651969134,0.5633811950683594,0.03310114390072272,0.5380275726318331,-0.7523867534534006,1.8284418987170667,-0.10717959041078018,1.1832347356744464,-0.7793560814990173,35.48391324290676,-29.64980826524468,0.6452071630426152,6,-0.25821685791015625,-0.2957744598388672,1.2065744400024414,1.1408443450927734,4.17840576171875,4,0.025852517526914864,-1.3733424336973479,59.03286361694336,-2.799983749525887,59.5399055480957,1.9091065778621286,59.59624481201172,0.025852517526914864
10685,2015-06-29,58.77934265136719,59.27699661254883,58.75117492675781,58.87323760986328,1655862.0,-0.007137188207520961,-6.000203138489665,-1.6665989572755844,62.82351906533998,62.26271865942093,0.4025153419207257,-0.24815995661878532,0.7146342392314224,1.2597156881734648,16.23249938233398,0.5258216857910156,0.17091888989833137,0.11314525604247905,-1.1779646938754595,1.4042552059604176,-0.5324097189164902,0.7587002310014483,-0.23212524024276604,2.563986818941001,-64.39259209081868,0.6455549749589706,6,0.3990612030029297,0.0422515869140625,1.535212516784668,1.5633792877197266,5.6901397705078125,0,0.0391373625674718,2.157898113005827,59.20187759399414,-1.3733424336973479,59.03286361694336,-2.799983749525887,59.5399055480957,0.0391373625674718
10686,2015-06-30,58.87323760986328,59.35211181640625,58.59154891967773,59.03286361694336,2057154.0,0.0015974142319523654,-1.103898570682347,1.7000487527423418,58.53014846306658,62.88518554693213,0.38272357601106677,-0.31922757786103517,0.5772347267022582,1.1127382396642602,15.714682791632917,0.7605628967285227,0.31553087036854777,0.1821577072143583,-1.1045444848595452,1.4688598992882618,-0.4611933888225934,0.82550880325131,1.1079826354980469,22.387928473111156,-42.395211039204554,0.6433510960369526,6,0.41314697265625,-0.18309783935546875,1.4413175582885742,1.4694843292236328,5.7840423583984375,1,0.04354068672178646,-6.000203138489665,58.77934265136719,2.157898113005827,59.20187759399414,-1.3733424336973479,59.03286361694336,0.04354068672178646
10687,2015-07-01,59.1643180847168,59.22065734863281,58.20657348632813,58.87323760986328,2062799.0,0.004944190037287077,4.023213627731605,-1.823515354283666,60.0,63.58979576659086,0.13366725342335428,-0.5856080994449258,0.26632432548226603,0.7814232522728304,15.067430326439734,1.0140838623046804,0.4969076447272158,0.4384963989257784,-0.8604765659264402,1.737469363777997,-0.21099008350033444,1.0879828813518913,0.7891087341308562,61.81799827152755,-0.4521010368358418,0.6494864824261104,7,-0.07042121887207031,-0.4741783142089844,1.0727720260620117,1.1784038543701172,5.549297332763672,2,0.048881171503712295,-1.103898570682347,58.87323760986328,-6.000203138489665,58.77934265136719,2.157898113005827,59.20187759399414,0.048881171503712295
10688,2015-07-02,59.28638458251953,59.68075180053711,59.09859085083008,59.42723083496094,1238063.0,0.00206317763399122,-1.2545427685034718,-0.4838739270034729,62.65665155643529,64.02724100359492,0.019544137788315652,-0.6773237648822246,0.12180507604577429,0.6261702622134777,14.210558874985168,0.5821609497070312,0.6069497417882204,0.5192483901977525,-0.7965905981601011,1.835087378555606,-0.13867110398117433,1.1771678843766793,0.597168103027343,73.24833677063077,12.373988539987984,0.657919494178926,7,-0.2065715789794922,-0.5962448120117188,0.9507055282592773,1.0563373565673828,5.502349853515625,3,0.047988588025534185,4.023213627731605,59.1643180847168,-1.103898570682347,58.87323760986328,-6.000203138489665,58.77934265136719,0.047988588025534185
10689,2015-07-06,58.91079711914063,59.50234603881836,58.65727615356445,59.05164337158203,1267137.0,-0.006335138599253387,-1.6086905322656617,0.9999999999999496,63.2910988808677,63.88090825045031,0.34286802130704075,-0.21748933677877602,0.47404754869882026,0.9584040390597792,12.81779128854562,0.8450698852539062,0.6286814372257936,0.08309764862061542,-1.1336109176963944,1.2998062149376253,-0.5252566345378895,0.6914519317791203,0.9056763984374925,47.77058691101261,-15.721817159730662,0.6083542831585045,7,0.11737251281737571,-0.2206573486328196,1.1267623901367116,1.431924819946282,6.065727233886712,0,0.05307621935267948,-1.2545427685034718,59.28638458251953,4.023213627731605,59.1643180847168,-1.103898570682347,58.87323760986328,0.05307621935267948
10690,2015-07-07,60.20657348632813,60.31924819946289,58.85446166992188,59.06103134155274,1853846.0,0.021995566696660696,1.1369837855586684,-8.133280970695388,68.13186911306585,64.30066078712842,-0.946454621412478,-1.376009457927239,-0.8268656992422478,-0.3734813134642039,11.112715217134294,1.4647865295410085,0.6607027827210885,1.2469490051269574,0.033137698600647525,2.4607603116532673,0.6400433518638025,1.8538546583901123,-2.0,94.666726854151,33.593325930214164,0.6069056532631558,7,-0.9436626434326243,-1.3474197387695384,-0.30046939849854226,0.13614845275878196,4.48826599121093,1,0.05271367702241769,-1.6086905322656617,58.91079711914063,-1.2545427685034718,59.28638458251953,4.023213627731605,59.1643180847168,0.05271367702241769
10691,2015-07-08,59.79342651367188,60.39436721801758,59.7746467590332,60.02816772460938,1609748.0,-0.006862157215275944,-3.5517357316968288,-0.2049171320392811,59.26721722563121,63.8199780096099,-0.5614370905445938,-0.8457491540758753,-0.4201298011215968,0.045765554549141996,10.052454303575194,0.619720458984375,0.6406449543786579,0.7319242477417092,-0.39543655073055817,1.8592850462139765,0.1682438485055755,1.2956046469778428,-1.5445995330810547,72.53211325906666,14.560090216428861,0.5636803992361352,7,-0.49295616149903054,-0.8967132568359446,-0.007040977478034449,0.549295425415032,4.892021179199226,2,0.07820351133638281,1.1369837855586684,60.20657348632813,-1.6086905322656617,58.91079711914063,-1.2545427685034718,59.28638458251953,0.07820351133638281
10692,2015-07-09,59.70891952514648,60.45070266723633,59.70891952514648,60.36619567871094,1084277.0,-0.0014133157012850006,-1.2571430229655969,2.8000032501300356,55.50561695173657,62.4395722447283,-0.5033688269954055,-0.6823404350944671,-0.3449643089354737,0.13744219652499368,9.024493362459124,0.7417831420898509,0.5870215293887142,0.5751169204711815,-0.5216566607772322,1.671890501719595,0.02673012984697465,1.1235037110953883,-1.3742709350585827,58.63877686456645,3.4620786233104752,0.5483867906242067,7,-0.3802814483642507,-0.7840385437011648,-0.007040977478020238,0.8732395172119212,5.802814483642585,3,0.08287472763648385,-3.5517357316968288,59.79342651367188,1.1369837855586684,60.20657348632813,-1.6086905322656617,58.91079711914063,0.08287472763648385
10693,2015-07-10,59.859153747558594,60.06572723388672,59.68075180053711,59.84976577758789,1252014.0,0.002516110216143508,-1.216222151460916,-0.014283144032826121,54.69105743209015,60.54413096535925,-0.5856556248456997,-0.7583071655593017,-0.49420848518141014,-0.004825879137229094,8.298430957673498,0.3849754333496094,0.5309721928874254,0.6535202026367202,-0.43526205140126706,1.7423024566747074,0.109129075617723,1.1979113296557173,-1.3975419128417954,67.01571460173227,13.822485044521287,0.5443911270189945,7,-0.5305156707763672,-0.9342727661132812,-0.3614997863769531,0.5821609497070384,5.492958068847656,4,0.08109806714599377,-1.2571430229655969,59.70891952514648,-3.5517357316968288,59.79342651367188,1.1369837855586684,60.20657348632813,0.08109806714599377
10694,2015-07-13,60.26291275024414,60.35680770874024,60.00939178466797,60.197181701660156,755511.0,0.006745150530999888,1.740727365744196,7.001625355546526,58.22784593139608,60.033500617143254,-0.9198063499874252,-1.0650714223893303,-0.8907518250744602,-0.40688575446791475,7.321697760762549,0.49765396118164773,0.4897414403437068,0.9610349655151396,-0.1449975901326752,2.0670675211629543,0.4080186876912322,1.514051243339047,-1.6819554655761735,88.23549092473318,36.6370004138728,0.5530162778239082,7,-0.9342746734619141,-1.3380317687988281,-0.8075132369995117,0.17840194702149148,4.807506561279297,0,0.0751012767097401,-1.216222151460916,59.859153747558594,-1.2571430229655969,59.70891952514648,-3.5517357316968288,59.79342651367188,0.0751012767097401
10695,2015-07-14,60.20657348632813,60.30046844482422,60.0,60.17840576171875,687138.0,-0.000934891151868178,1.782660919946301,0.42852997504508517,56.87102431918486,59.84915349004529,-0.714903537830466,-0.8738309891293454,-0.8446540692400575,-0.3491577233917553,6.17996828485422,0.30046844482421875,0.4706436944025043,0.7906112670898509,-0.17976820563477247,1.7609907398144742,0.30542153072753564,1.275801003452166,-1.5134314787060603,68.2928883560092,18.966734040480503,0.4851897363623132,7,-0.8779354095459055,-1.2816925048828196,-1.1267614364624094,-0.023475646972663355,4.535209655761712,1,0.07922641317201662,1.740727365744196,60.26291275024414,-1.216222151460916,59.859153747558594,-1.2571430229655969,59.70891952514648,0.07922641317201662
10696,2015-07-15,59.79342651367188,60.30986022949219,59.71831130981445,59.79342651367188,844971.0,-0.006862157215275944,-6.875222182722326,0.0,52.64187260146882,59.031583779097375,-0.1760102890190538,-0.3912624698535154,-0.45402548629643746,0.05849185985271532,5.46405720129868,0.5915489196777344,0.41205298777288846,0.32065677642822976,-0.594146094536022,1.2354596473924815,-0.1367446590538961,0.7780582119103556,-0.9948308664729524,14.634013416701444,-31.863602049990938,0.45740143548212486,7,-0.23943710327149148,-0.7887325286865305,-0.8262910842895579,0.36150169372557883,4.732398986816399,2,0.08197243827039191,1.782660919946301,60.20657348632813,1.740727365744196,60.26291275024414,-1.216222151460916,59.859153747558594,0.08197243827039191
10697,2015-07-16,60.56338119506836,60.685447692871094,60.02816772460938,60.02816772460938,1393127.0,0.012876911832781834,-1.456141351218473,100.0,65.12057537298696,59.30535309204757,-0.8120312166942156,-1.0930175612006252,-1.209259111736614,-0.7155372421610338,5.50821621745175,0.8920211791992116,0.44586903995639204,1.0117382049560533,0.00616504923844019,2.0173113606736663,0.5089516270972467,1.5145247828148598,-1.6656591266671867,87.85040341718083,35.29366352132297,0.5027865778588078,7,-0.8920192718505859,-1.3380279541015625,-1.669015884399414,-0.40845298767089844,2.7793426513671875,3,0.06806202719306564,-6.875222182722326,59.79342651367188,1.782660919946301,60.20657348632813,1.740727365744196,60.26291275024414,0.06806202719306564
10698,2015-07-17,60.42253494262695,60.56338119506836,59.962440490722656,60.34741973876953,1601228.0,-0.0023256008773313575,2.368428930346929,0.14034625061474282,62.12683936944134,59.175990924111304,-0.5510191569925666,-0.90619234475394,-1.0498789221922422,-0.5757277418075972,5.90160921194633,0.6009407043457031,0.5040257552653316,0.812206459045413,-0.2541169710961242,1.8785298891869502,0.2790447439746444,1.3453681741161816,-1.3817948242681837,72.81533867920436,17.351349970157173,0.5331617150707686,7,-0.6525802612304688,-1.126760482788086,-1.5281696319580078,-0.2676067352294922,1.3051643371582031,4,0.08422683806620257,-1.456141351218473,60.56338119506836,-6.875222182722326,59.79342651367188,1.782660919946301,60.20657348632813,0.08422683806620257
10699,2015-07-20,60.2253532409668,60.48826217651367,60.05633926391602,60.35680770874024,634421.0,-0.003263380158535001,1.1904817179338003,-1.750038088466907,65.03904343775864,58.83234362685496,-0.1651222556961116,-0.6849676983868989,-0.8527211717799759,-0.39198436300213046,5.76786709498836,0.43192291259764914,0.5355395827040184,0.5774660110473633,-0.5210949873284179,1.6760270094231444,0.028185511859476264,1.1267465102352503,-1.0530365166470403,52.42713851275397,-9.326476778737657,0.5492804991878897,7,-0.04225349426269531,-0.9295787811279297,-1.3309879302978516,-0.07042503356933594,0.9014091491699219,0,0.08512625164566257,2.368428930346929,60.42253494262695,-1.456141351218473,60.56338119506836,-6.875222182722326,59.79342651367188,0.08512625164566257
10700,2015-07-21,60.11267471313477,60.35680770874024,59.98122024536133,60.35680770874024,715148.0,-0.0018709483924683745,2.076908653395477,1.857167730702163,62.84043386471732,59.229367697864525,-0.07505704635018162,-0.5548886337881385,-0.7428899124885078,-0.2918866118858361,5.577675907499071,0.37558746337891336,0.5482678757088166,0.4356796264648537,-0.6804960522065002,1.5518553051362076,-0.12240821287082326,0.9937674658005307,-0.8193075113309121,40.77640033290151,-24.8844646928165,0.5580878393356754,7,0.07042503356932883,-0.8169002532959055,-1.3450698852539134,0.04225349426268821,2.7323951721191335,1,0.08247419736432704,1.1904817179338003,60.2253532409668,2.368428930346929,60.42253494262695,-1.456141351218473,60.56338119506836,0.08247419736432704
10701,2015-07-22,60.4600944519043,60.76995468139648,59.99060821533203,60.12206649780274,736128.0,0.005779475633507447,-1.5937384945471853,-1.38460576893025,63.269206128960725,60.09198871755609,-0.35533192149294024,-0.8793577898813965,-1.0943245872112897,-0.64714605064826,5.82139576063028,0.779346466064446,0.6031949941628696,0.7399068832397475,-0.428735233949773,1.908549000429268,0.15558582464498727,1.3242279418345078,-1.0553608108150598,61.627890497673974,-4.33239315260731,0.5843210585947588,7,-0.2347412109375,-1.1220664978027344,-1.6924896240234375,-0.30516624450683594,2.7887306213378906,2,0.0708184254259081,2.076908653395477,60.11267471313477,1.1904817179338003,60.2253532409668,2.368428930346929,60.42253494262695,0.0708184254259081
10702,2015-07-23,60.40375518798828,60.741783142089844,60.12206649780274,60.38497543334961,1158401.0,-0.000931842141940975,-1.275869798197045,0.05555680946147366,61.598399019264704,60.85947111613105,-0.21240133429858332,-0.7957830214543549,-1.0394079558227602,-0.596205055648781,5.883628133772191,0.6197166442871023,0.5287090203673372,0.6403751373291016,-0.5635344732015994,1.8442847478598026,0.03842033206375106,1.242329942594452,-0.8624994428683195,54.65101447906135,-9.958287535608868,0.6019548052653522,7,-0.1596221923828125,-0.9154911041259766,-1.61737060546875,-0.2488269805908203,2.5446014404296875,3,0.06824195448894388,-1.5937384945471853,60.4600944519043,2.076908653395477,60.11267471313477,1.1904817179338003,60.2253532409668,0.06824195448894388
10703,2015-07-24,60.6009407043457,60.79812240600586,60.12206649780274,60.25352096557617,1412616.0,0.003264457909011531,-1.2153830768654108,18.499695307739184,68.21858302788165,61.96955301574056,-0.32776702959399273,-0.9164559256341107,-1.2375703841254833,-0.804743558461503,6.591683578481071,0.6760559082031179,0.5361344334523608,0.7591567993164077,-0.44867313513382356,1.966986733766639,0.15524183209129205,1.3630717665415233,-0.9368150655980898,75.86226219495111,8.746115240121412,0.603914967225114,7,-0.3427238464355469,-1.098592758178711,-1.7183122634887695,-0.4460124969482422,1.6338005065917969,4,0.04524324392035761,-1.275869798197045,60.40375518798828,-1.5937384945471853,60.4600944519043,2.076908653395477,60.11267471313477,0.04524324392035761
10704,2015-07-27,60.73239517211914,60.87323760986328,60.07511520385742,60.31924819946289,1530938.0,0.0021691819672364776,1.2973109483601066,1.189186815117377,57.56753581432213,62.046943181866915,-0.430939882850609,-0.9774849087554784,-1.3942240774259744,-0.946302211773073,7.283506142317271,0.7981224060058594,0.5795960690614237,0.8140853881835923,-0.41675827664649034,2.044929053013675,0.19866355576854744,1.4295072205986372,-0.9321899213005409,84.21079640946472,19.729489958204837,0.6154218324150414,7,-0.43662071228027344,-1.1924896240234375,-1.7347431182861328,-0.9624423980712891,0.9671363830566406,0,0.016388355915245345,-1.2153830768654108,60.6009407043457,-1.275869798197045,60.40375518798828,-1.5937384945471853,60.4600944519043,0.016388355915245345
10705,2015-07-28,61.079811096191406,61.17370986938477,60.45070266723633,60.98591613769531,1194611.0,0.005720438377041948,4.133308054818057,0.22726769094400945,68.87045219516774,63.85011869227791,-0.7168444541837005,-1.2055268108250345,-1.7829975047232693,-1.2918596265729718,8.118774389063029,0.7230072021484446,0.6314795699066735,1.0464778900146499,-0.16603303412215098,2.2589888141514507,0.4402224279462459,1.6527333520830538,-1.1293813151065493,92.06333852448654,27.418951761331243,0.6062554620684008,7,-0.5117359161376953,-1.3896694183349538,-1.9366188049316406,-1.3755855560302734,1.5868568420410156,1,0.0007686876089281203,1.2973109483601066,60.73239517211914,-1.2153830768654108,60.6009407043457,-1.275869798197045,60.40375518798828,0.0007686876089281203
10706,2015-07-29,61.43661880493164,61.60563278198242,61.0704231262207,61.11737060546875,956690.0,0.005841663592873969,-1.590916225773986,3.4000568781993987,73.46930738218887,64.77775558218923,-0.9119549566465182,-1.433966016051535,-2.1600098151617857,-1.621026754258999,8.962561908005872,0.5352096557617188,0.6455833757852645,1.2751165390014663,0.03727371741796759,2.512959360584965,0.6561951282097169,1.8940379497932156,-1.3615036010742188,88.95707050566278,22.58006374771594,0.618921410791749,7,-0.6525821685791016,-1.5305156707763672,-2.2417831420898438,-1.7323932647705078,1.7840385437011719,2,0.022925270103067774,4.133308054818057,61.079811096191406,1.2973109483601066,60.73239517211914,-1.2153830768654108,60.6009407043457,0.022925270103067774
10707,2015-07-30,62.05633926391602,62.197181701660156,61.1549301147461,61.23004531860352,1215698.0,0.010087151132976091,-1.134614633384102,2.58824935176666,76.47052335419517,66.37149824716188,-1.4501242958565328,-1.924589204695664,-2.7795285969430026,-2.211171429239073,9.53199958273686,1.0422515869140554,0.6919673097495718,1.7502359390258846,0.33929730597498065,3.1611745720767885,1.0447666225004326,2.4557052555513366,-1.7057308959960977,93.3629583290643,25.948644550603632,0.7054693165254526,7,-0.9671382904052805,-1.854461669921882,-2.9577484130859446,-2.35211372375489,0.46009445190428977,3,0.01921618038496775,-1.590916225773986,61.43661880493164,4.133308054818057,61.079811096191406,1.2973109483601066,60.73239517211914,0.01921618038496775
10708,2015-07-31,62.13145446777344,62.40375518798828,61.83098602294922,62.40375518798828,1326990.0,0.0012104356258908489,3.2068868902524446,-0.3295446151573349,74.44707634473986,67.41683523682646,-1.405097624562913,-1.8715875403245406,-2.85477596071523,-2.256123697758298,10.974503188090507,0.5727691650390625,0.803702327867164,1.6830976486206026,0.13775411513531566,3.2284411821058896,0.9104258818779556,2.4557694153632497,-1.4115314331054662,88.30644831015057,22.55404384682535,0.7726717667426447,7,-0.9389667510986328,-1.8262901306152344,-3.1009387969970703,-2.4272289276123047,1.2676048278808594,4,0.013147964547783886,-1.134614633384102,62.05633926391602,-1.590916225773986,61.43661880493164,4.133308054818057,61.079811096191406,0.013147964547783886
10709,2015-08-03,62.037559509277344,62.34741973876953,61.45539855957031,61.90610122680664,2025417.0,-0.0015112306528216601,1.3749904782217888,-0.4827687652349332,73.72258949682505,68.62596364039399,-1.147812517229859,-1.6141932249487283,-2.75393396572116,-2.122710329760359,11.576446178311203,0.8920211791992188,0.7850663811361898,1.4328645706176744,-0.09001737388794595,2.9557465151232947,0.6714235983648678,2.194305542870481,-0.9808700439453091,81.25008545238983,15.165567092761918,0.7614409722528094,8,-0.8403778076171875,-1.7323951721191406,-3.049297332763672,-2.333333969116211,0.08450698852539773,0,0.0031784245418402524,3.2068868902524446,62.13145446777344,-1.134614633384102,62.05633926391602,-1.590916225773986,61.43661880493164,0.0031784245418402524
10710,2015-08-04,63.38028335571289,63.82159423828125,61.69013977050781,61.79342651367188,2676878.0,0.02164372449620222,-1.3769582057995862,12.07118191578881,87.45095946194623,71.31282512183682,-2.2107676283434614,-2.8532471278296754,-4.065489213908762,-3.4228041778124307,13.21233214710597,2.1314544677734375,0.8357359718950832,2.616902923583986,0.6671216465873258,4.566684200580646,1.6420122850856558,3.591793562082316,-2.0541807458496066,83.95916267680528,10.896963016307524,0.9748906384983301,8,-1.4319286346435547,-2.366199493408203,-4.455401420593262,-3.676057815551758,-1.0798149108886719,1,-0.026518527711593354,1.3749904782217888,62.037559509277344,3.2068868902524446,62.13145446777344,-1.134614633384102,62.05633926391602,-0.026518527711593354
10711,2015-08-05,64.469482421875,64.69483947753906,63.84037780761719,63.84976577758789,3003726.0,0.017185140370060026,-1.676496770763008,0.3905309085664164,88.23526336660885,74.27247671598616,-2.985368708153409,-3.7673182637692904,-5.089636668004893,-4.4602080058212294,15.034802689164723,1.3145561218261719,0.9277675927044982,3.472299194335939,0.9692934309328223,5.975304957739056,2.220796312634384,4.723802076037494,-3.0140838623046875,93.63381848041846,21.51516188509939,1.251502881701557,8,-2.084505081176758,-3.0187759399414062,-5.469483375549316,-4.95305061340332,-1.5680732727050781,2,-0.027963842983030784,-1.3769582057995862,63.38028335571289,1.3749904782217888,62.037559509277344,3.2068868902524446,62.13145446777344,-0.027963842983030784
10712,2015-08-06,64.65727996826172,64.98591613769531,63.79342651367188,63.94366073608398,2473356.0,0.002912968110365899,-1.3518471845529594,1.15152503770276,91.07467800360396,76.81204282439975,-2.800896329459185,-3.758067210075545,-5.216124075109157,-4.60493737197924,17.11262334304793,1.1924896240234304,1.0653528023211436,3.4126787185668945,0.5009492261414863,6.324408210992303,1.9568139723541904,4.868543464779599,-2.9671401977539062,90.6915583292995,17.890159542285502,1.4558647462127055,8,-2.1267642974853516,-3.06103515625,-5.669017791748047,-5.140848159790039,-2.0000038146972656,3,-0.022219038913082967,-1.676496770763008,64.469482421875,-1.3769582057995862,63.38028335571289,1.3749904782217888,62.037559509277344,-0.022219038913082967
10713,2015-08-07,64.71361541748047,64.85446166992189,64.33802795410156,64.65727996826172,1750328.0,0.0008712932131758055,2.0555680946145523,0.07894328891169584,94.75651868933141,80.94415203273411,-2.472509132998944,-3.617544749139533,-5.188646760437372,-4.608594124192088,19.34665143903439,0.5164337158203267,1.1962505756440862,3.2262910842895494,0.007674001853160917,6.444908166725931,1.6169825430713587,4.83559962550774,-2.3643203735351577,92.28722944471338,16.210145952218454,1.6093085412181922,8,-1.9953060150146484,-2.892019271850586,-5.821597099304199,-5.197183609008789,-1.3708915710449219,4,-0.033952386796591405,-1.3518471845529594,64.65727996826172,-1.676496770763008,64.469482421875,-1.3769582057995862,63.38028335571289,-0.033952386796591405
10714,2015-08-10,64.78873443603516,65.15493011474611,64.43192291259766,64.66666412353516,1585466.0,0.0011607915593971896,-1.4444387123401223,2.1668472372697725,96.9811439351141,84.06756222606148,-2.136390615892566,-3.5165089736157285,-5.183708939030701,-4.642206909570838,21.341706876676,0.7230072021484517,1.3669881957407668,3.0751190185546875,-0.40667052380322843,6.5569085609126105,1.3342242473757295,4.8160137897336455,-1.912115173339842,89.43094264506048,8.521382893280318,1.74089477117896,8,-1.6760578155517507,-2.8826313018798757,-5.9037580490112305,-5.272302627563477,-0.5727691650390483,0,-0.021449333012560468,2.0555680946145523,64.71361541748047,-1.3518471845529594,64.65727996826172,-1.676496770763008,64.469482421875,-0.021449333012560468
10715,2015-08-11,64.97652435302734,65.01408386230469,64.2347412109375,64.45070648193361,1294401.0,0.0028984964535399005,1.5937587283853438,4.307499999999884,96.88110041727349,86.6688725632931,-1.914648613740063,-3.508506497420342,-5.280949782450364,-4.783229015967841,23.318810304706954,0.7793426513671875,1.5165891781824783,3.024411392211917,-0.6697192371693177,6.718542021593144,1.1773460775212996,4.871476706902534,-1.6442429199218722,86.89641646353324,3.4012969882656705,1.8470653146906149,8,-1.8215942382812358,-2.971828460693345,-6.117369651794434,-5.460092544555664,-0.3098602294921875,1,-0.04393060237749713,-1.4444387123401223,64.78873443603516,2.0555680946145523,64.71361541748047,-1.3518471845529594,64.65727996826172,-0.04393060237749713
10716,2015-08-12,64.69483947753906,64.85446166992189,63.54929733276367,64.43192291259766,2136284.0,-0.004335179178834525,3.4838608217022085,0.5000145095763339,92.55133553337359,88.45562947209072,-1.2540585505058317,-2.994312442332749,-4.898619371748097,-4.474980176820182,25.429434056686084,1.4272270202636719,1.7477482105092648,2.4976558685302734,-1.2435171637873452,6.238828900847899,0.6270693523714641,4.368242384689083,0.46009063720704546,71.34521402590057,-15.145871387120721,1.8705865161588122,8,-1.3896751403808523,-2.276998519897454,-5.633807182312012,-5.178407669067383,-1.3615074157714844,2,-0.037010232223331,1.5937587283853438,64.97652435302734,-1.4444387123401223,64.78873443603516,2.0555680946145523,64.71361541748047,-0.037010232223331
10717,2015-08-13,64.68544769287111,64.97652435302734,64.38497924804689,64.58216094970703,1401753.0,-0.0001451705382345958,-1.377353283865903,0.3928498882795584,92.06971746040504,90.41370070716462,-0.9303438176062002,-2.804036269615459,-4.789643070577426,-4.436860304732448,27.127299062096526,0.5915451049804545,1.9321289970768518,2.282160758972182,-1.533468059643596,6.09778957758796,0.37434634966429314,4.189975168280071,0.4373697662353493,70.76028671416752,-16.36991142415556,1.9078144093078893,8,-1.3802833557128977,-2.2676067352294993,-5.586855888366713,-5.169015884399428,-1.154930114746108,3,-0.02758021482933637,3.4838608217022085,64.69483947753906,1.5937587283853438,64.97652435302734,-1.4444387123401223,64.78873443603516,-0.02758021482933637
10718,2015-08-14,65.51173400878906,65.58685302734375,64.56337738037111,64.76056671142578,1414107.0,0.012773913536800352,1.270844442187376,7.27263997636183,93.062677054068,92.56259932463607,-1.3708745415788286,-3.4040300425304153,-5.504387485171264,-5.214179514067943,29.193423052918643,1.023475646972642,2.107967462854809,2.85398712158203,-1.082333040744473,6.7903072839085326,0.8858270404187749,4.822147202745285,-1.9624366760253906,96.31327777912992,8.449706178226307,1.9681600811632523,8,-1.8732376098632812,-2.877931594848633,-6.384974479675293,-5.995302200317383,-2.5727653503417898,4,-0.043571703579722953,-1.377353283865903,64.68544769287111,3.4838608217022085,64.69483947753906,1.5937587283853438,64.97652435302734,-0.043571703579722953
10719,2015-08-17,65.35211181640625,65.56807708740234,64.98591613769531,65.22065734863281,2237459.0,-0.002436543541366132,1.0666540274091327,0.17500025391795404,89.84248819977793,92.8283247399507,-0.7729192600727259,-2.9941419939309384,-5.208259496254868,-5.009169777092566,31.371202951553524,0.5821609497070312,2.2277867330930476,2.4380270004272475,-1.4990654036991629,6.375119404553658,0.4694807983640459,4.406573202490449,-1.762063369750976,88.47927388871311,1.0995654619151338,1.968546202063204,8,-0.7840366363525391,-2.6995296478271484,-6.2253522872924805,-5.83568000793457,-2.1690139770507812,0,-0.030747100807020256,1.270844442187376,65.51173400878906,-1.377353283865903,64.68544769287111,3.4838608217022085,64.69483947753906,-0.030747100807020256
10720,2015-08-18,65.07041931152344,65.57746124267578,64.86385345458984,65.25821685791016,1668749.0,-0.004310381058138857,-1.3750142829937155,-1.4286128845037724,84.36950449238036,92.39879597614754,-0.25285936961945765,-2.447466631518708,-4.786282090802231,-4.6810180594142,33.72632391249746,0.7136077880859375,2.376879358748617,1.908447265625,-1.90844668132371,5.725341212573717,2.9215064500931476e-07,3.816894239099355,-1.4404347732543954,74.65425277973839,-12.00849670690252,1.9084469734743583,8,-0.5023441314697266,-2.417837142944336,-5.943659782409668,-5.553987503051758,-1.9624366760253906,1,-0.013131220753882733,1.0666540274091327,65.35211181640625,1.270844442187376,65.51173400878906,-1.377353283865903,64.68544769287111,-0.013131220753882733
10721,2015-08-19,64.74178314208984,65.2957763671875,64.31925201416016,64.90140533447266,2780289.0,-0.005050469520724188,1.059386664950444,0.8499695307739183,76.87976570942024,90.82158349901601,0.13238653954783786,-1.8778904528251417,-4.324341633528533,-4.319955796506598,35.215904833118366,0.9765243530273438,2.550695787936405,1.3657266616821317,-2.2899896933588764,5.021443016723147,-0.4621315158383794,3.193584839202643,-1.072661234039309,33.333132707782866,-50.31410460949381,1.8278581775205076,8,-0.1737079620361328,-2.089200973510742,-5.615023612976074,-5.225351333618164,-0.6854476928710938,2,-0.0011602865245435856,-1.3750142829937155,65.07041931152344,1.0666540274091327,65.35211181640625,1.270844442187376,65.51173400878906,-0.0011602865245435856
10722,2015-08-20,64.52582550048828,65.07981109619139,64.17840576171875,64.30986022949219,1839042.0,-0.003335676453760872,-2.764685264549784,-1.3529777267947616,73.30909101712275,88.43853597988172,0.36625168062214186,-1.4095521993417464,-3.991186682878549,-4.097386408516485,36.70234055037083,0.901405334472642,2.5262648394704996,0.9436655044555664,-2.4627700602706852,4.350101069181825,-0.7595522779075594,2.6468832868186922,-0.8183489700518791,24.66686167446698,-55.97894411537137,1.7032177823631285,8,0.04224967956542969,-1.7511787414550781,-5.24648380279541,-5.009393692016602,-2.075122833251953,3,-0.018480870712947017,1.059386664950444,64.74178314208984,-1.3750142829937155,65.07041931152344,1.0666540274091327,65.35211181640625,-0.018480870712947017
10723,2015-08-21,63.34272384643555,64.36619567871094,63.32394409179688,64.13145446777344,2296247.0,-0.018335319926186533,-1.52272548901931,-3.652117850708305,60.482678538054564,84.38315093576398,1.4912646078883398,-0.011079180312520975,-2.707364997376189,-2.9212323019009006,37.723425718798495,1.2018814086913991,2.372285649528223,-0.37652530670165874,-3.485488848113917,2.7324382347105995,-1.9310070774077843,1.177956464004474,2.244129180908203,0.8333530823734994,-76.44220284764903,1.55448177070613,8,1.1126747131347656,-0.5680770874023438,-3.8943662643432617,-3.826292037963867,-0.9483566284179688,4,0.002964724601119517,-2.764685264549784,64.52582550048828,1.059386664950444,64.74178314208984,-1.3750142829937155,65.07041931152344,0.002964724601119517
10724,2015-08-24,61.727699279785156,61.727699279785156,59.64319229125977,60.87323760986328,4334657.0,-0.02549660748037552,3.8791117539911975,-1.0833377667935442,37.283195083475306,77.76116145423086,2.935072864764308,1.7732497245444776,-1.0055861673538686,-1.3260653933199507,39.24195555435957,3.699531555175774,2.133325788353659,-2.0413150787353516,-4.975946791107404,0.8933166336367009,-3.5086309349213707,-0.5739992225493253,3.8138955688476557,35.126601197068894,-39.59731748201466,1.4673158561860262,8,0.8873233795166016,0.8873233795166016,-2.1948347091674805,-2.2112674713134766,0.7605628967285156,0,0.019622785115835262,-1.52272548901931,63.34272384643555,-2.764685264549784,64.52582550048828,1.059386664950444,64.74178314208984,0.019622785115835262
10725,2015-08-25,61.12676239013672,62.91079711914063,61.09859085083008,62.6948356628418,3654228.0,-0.00973528734522644,-1.2312090946878074,-1.8351592914032644,22.18746389626996,69.9429534945527,3.2771163012188254,2.5063882690308503,-0.30977039198810985,-0.7516806488379899,39.96555560870735,1.812206268310554,1.8415915450586056,-2.644599533081056,-5.570234746935526,0.2810356807734138,-4.107417140008295,-1.1817819261538247,4.1788963562011645,26.245874080757588,-44.18230145988208,1.4628176069272336,8,1.488260269165039,1.488260269165039,-1.3873252868652344,-1.610330581665039,1.0704193115234375,1,0.033640509799854224,3.8791117539911975,61.727699279785156,-1.52272548901931,63.34272384643555,-2.764685264549784,64.52582550048828,0.033640509799854224
10726,2015-08-26,62.845069885253906,63.023475646972656,61.56807327270508,62.16901397705078,2882636.0,0.028110559563914617,1.8181784606293396,-0.4311379576267269,37.982510816903876,63.933263867497004,1.4179363597868502,0.9475921564923411,-1.93488669587164,-2.4815705948927373,40.09410197011223,1.8967132568359375,1.5547976320046075,-0.9967145919799805,-3.7483524376626463,1.7549232537026853,-2.3725335148213134,0.3791043308613524,2.23409020288085,58.89464957685968,-8.599788649597599,1.375818922841334,8,-0.23004722595214844,-0.23004722595214844,-3.105632781982422,-3.3286380767822266,0.45070648193359375,2,0.004183506370892376,-1.2312090946878074,61.12676239013672,3.8791117539911975,61.727699279785156,-1.52272548901931,63.34272384643555,0.004183506370892376
10727,2015-08-27,63.24882507324219,63.73708724975586,62.41314697265625,63.40845108032226,2443217.0,0.00642461196599009,2.2413831749515514,-0.23611361892293448,40.714254622486806,58.11677248621021,0.8816840503664167,0.6722207627527581,-2.249432291458561,-2.8903301383299294,39.316806211847975,1.3239402770996094,1.2550804956435258,-0.6525836944580092,-3.2906596115360003,1.9854922226199747,-1.9716216529970012,0.6664542640809827,1.612896303017564,76.34194782841867,11.488599516474693,1.3190379585389922,8,-0.6384983062744141,-0.6338024139404297,-3.467134475708008,-3.732393264770508,0.6572761535644531,3,0.012767199628474835,1.8181784606293396,62.845069885253906,-1.2312090946878074,61.12676239013672,3.8791117539911975,61.727699279785156,0.012767199628474835
10728,2015-08-28,62.94835662841797,62.98591613769531,62.36619567871094,62.7042236328125,1972806.0,-0.004750577492566466,2.8823276377105986,-1.5294061417135345,38.65736517508004,52.4295365945771,0.87199838853725,1.0930696459551825,-1.8698820527906577,-2.5944151504483415,38.29558954541753,0.88262939453125,0.964476989881291,-0.9938972473144503,-3.540290580499544,1.5524960858706507,-2.2670939139070043,0.27929941927810376,1.7046235844417765,80.73398000354082,18.20509409844263,1.2731966665925505,8,-0.3380298614501953,-0.33333396911621094,-3.082158088684082,-3.431924819946289,0.47887420654296875,4,-0.007905749853316713,2.2413831749515514,63.24882507324219,1.8181784606293396,62.845069885253906,-1.2312090946878074,61.12676239013672,-0.007905749853316713
10729,2015-08-31,62.2347412109375,62.87323760986328,62.04694747924805,62.72300338745117,2214029.0,-0.011336521804578892,1.0952403983343086,-1.9999843745117034,34.13040963097791,46.84741494331016,1.2258197031193419,1.9206896014596282,-1.0911115396907576,-1.8880498215776953,38.163219715982564,0.9014091491699219,0.6503438680330689,-1.7173717498779268,-4.234068002142877,0.799324502387023,-2.9757198760104018,-0.4590236237454519,2.2178474850582433,43.060523431829814,-15.709143587803105,1.2583481261324743,8,0.2347431182861328,0.3802814483642578,-2.354458808898926,-2.7183094024658203,1.82159423828125,0,0.0025649019177094168,2.8823276377105986,62.94835662841797,2.2413831749515514,63.24882507324219,1.8181784606293396,62.845069885253906,0.0025649019177094168
10730,2015-09-01,61.69953155517578,62.469482421875,61.03286361694336,61.32394409179688,3278177.0,-0.008599853479709818,-1.9999920340306212,-0.7692331731708124,33.157299100037434,41.98936309782318,1.3774361119949816,2.4490915514864895,-0.49743887508714124,-1.3668743255094,36.92200245436544,1.4366188049316406,0.18995685832064169,-2.168543815612793,-4.871027962712418,0.5339403314868321,-3.5197858891626055,-0.8173017420629805,2.560681284630519,24.652840473073624,-31.182484603392204,1.3512420735498136,9,0.6619701385498047,0.9154911041259766,-1.781691551208496,-2.1830997467041016,3.3145523071289062,1,0.012783413446705971,1.0952403983343086,62.2347412109375,2.8823276377105986,62.94835662841797,2.2413831749515514,63.24882507324219,0.012783413446705971
10731,2015-09-02,62.66666793823242,62.6948356628418,61.89671325683594,62.06572723388672,2031381.0,0.015674938831452323,1.4285755741406028,1.600002031323031,39.7521274737582,38.26081159300489,0.09497713730804946,1.4123812844557335,-1.3957875688173402,-2.3385154879723515,34.97186318408987,0.9953041076660156,-0.23767001658634967,-1.1112667083740249,-3.8493194186457913,1.6267860018977487,-2.4802930635099045,0.2577596467618619,1.4088640796320107,60.41676070961044,6.202101021878931,1.369026355135886,9,-0.6619739532470703,-0.05164527893066406,-2.5375595092773438,-3.150236129760742,2.53521347045897,2,-0.007491801495414063,-1.9999920340306212,61.69953155517578,1.0952403983343086,62.2347412109375,2.8823276377105986,62.94835662841797,-0.007491801495414063
10732,2015-09-03,63.22065734863281,63.45539855957031,62.39436721801758,62.610328674316406,1551599.0,0.008840256369565314,-1.0360368933460216,1.0156221236185434,38.03921818541012,35.767093776044405,-0.741608131947082,0.7855192598936753,-1.8713173706547508,-2.8956330836956,32.50468249858663,1.0610313415527344,-0.6217453665320818,-0.48544616699219034,-3.2016565930951657,2.230764259110785,-1.843551380043678,0.8726590460592973,0.6775810801674353,90.31010010188126,39.70958887148811,1.3581052130514888,9,-1.530517578125,-0.6056346893310547,-2.8755874633789062,-3.704225540161133,2.3474197387695312,3,0.0011882036933030804,1.4285755741406028,62.66666793823242,-1.9999920340306212,61.69953155517578,1.0952403983343086,62.2347412109375,0.0011882036933030804
10733,2015-09-04,62.51643371582031,62.82629013061523,62.05633926391602,62.65727615356445,1557350.0,-0.011139138097363221,2.2156962711000654,-0.23076490368388813,35.99257717163708,35.62369178584016,-0.18653613691326854,1.3878514859042141,-1.0788536244857028,-2.1925174602322954,29.99265155603874,1.1643180847167898,-0.9675638589424267,-1.079810714721681,-3.8021703434384193,1.64254891399505,-2.4409905290800538,0.28136909963668444,1.2116028674783195,61.240400407525044,14.793846904895332,1.3611798143583662,9,-0.13145828247070312,0.09858894348144531,-1.870894432067871,-2.718313217163086,2.6103286743164062,4,0.022228835337973818,-1.0360368933460216,63.22065734863281,1.4285755741406028,62.66666793823242,-1.9999920340306212,61.69953155517578,0.022228835337973818
10734,2015-09-08,63.3990592956543,63.52112579345703,62.77934265136719,63.42723083496094,2063331.0,0.014118297020046189,5.86958825711409,0.20002166788548523,42.20664988240702,37.848045784299835,-0.9020020774385742,0.4171651075426581,-1.8666122438825354,-3.069330718644899,26.957669829893728,1.0046920776367188,-1.2837265111805891,-0.12770137786865376,-2.7922321045088836,2.536829348771576,-1.4599667411887651,1.2045639854514647,0.16558351596277987,95.09430722554474,50.05885556848155,1.332265363320116,9,-1.0140838623046875,-0.7840366363525391,-2.650233268737793,-3.497652053833008,1.0610313415527344,1,0.000444352638976353,2.2156962711000654,62.51643371582031,-1.0360368933460216,63.22065734863281,1.4285755741406028,62.66666793823242,0.000444352638976353
10735,2015-09-09,62.12206649780274,63.83098602294922,62.0,63.671363830566406,2090915.0,-0.020142141098599686,-1.0418814090360895,54.99512525389277,38.777143084999146,37.93633825853264,0.5934271833858134,1.5487495824591448,-0.49401365411586795,-1.7839971345343528,24.369616946032522,1.8309860229492188,-1.4942794664244303,-1.2619712829589744,-3.9052405301035904,1.3812979641856415,-2.5836059065312824,0.05966334061333356,-2.4788742065429688,11.650540963755992,-33.42493090859323,1.3216346235723095,9,0.3098583221435476,0.49295616149901633,-1.3708934783935618,-2.2206592559814524,2.8544578552246023,2,0.031136584155396996,5.86958825711409,63.3990592956543,2.2156962711000654,62.51643371582031,-1.0360368933460216,63.22065734863281,0.031136584155396996
10736,2015-09-10,62.30046844482422,62.685447692871094,61.93427276611328,61.99060821533203,1558734.0,0.002871796723436182,-2.555595680907154,-0.2000004924422436,40.43580279946276,37.90539916708552,0.3683895740716352,1.2456342949955612,-0.57579255695331,-1.9554849306538244,22.951408896939185,0.7511749267578125,-1.4000222149273327,-0.963850784301755,-3.5738281696311844,1.6461266010276674,-2.2688394769664626,0.34113790836295976,-2.5735202789306584,19.306855023611657,-27.179052554094962,1.3049886926647114,9,0.1314563751220703,0.31455421447753906,-0.819249153137207,-1.6901416778564453,3.2300491333007812,3,0.043556902302969824,-1.0418814090360895,62.12206649780274,5.86958825711409,63.3990592956543,2.2156962711000654,62.51643371582031,0.043556902302969824
10737,2015-09-11,62.90140914916992,62.920188903808594,61.94366073608398,62.13145446777344,1468209.0,0.009645845678960097,1.4186031131162045,2.484845127296006,48.003395098163075,38.94384693631697,-0.3207443193679538,0.5314317346506385,-1.080518905149134,-2.535452023296912,21.28182660744277,0.9765281677246165,-1.1265885425035123,-0.27370815277099325,-2.7997773776035473,2.252361072061568,-1.5367427651872703,0.9893264596452838,-3.0923802261352478,50.99012091421768,-1.218043583629644,1.2630346124162792,9,-0.4694843292236328,-0.28638648986816406,-0.9835672378540039,-1.8544597625732422,2.460094451904297,4,0.036572666505227724,-2.555595680907154,62.30046844482422,-1.0418814090360895,62.12206649780274,5.86958825711409,63.3990592956543,0.036572666505227724
10738,2015-09-14,62.65727615356445,62.91079711914063,62.507041931152344,62.90140914916992,1049132.0,-0.003881200737912094,2.071445153801397,-0.31707449997275056,54.801168122748265,41.24059787984701,-0.13660917205866951,0.5805144907002244,-0.7449598386598808,-2.2733512031019103,19.058110336898565,0.40375518798828836,-1.0710336867051495,-0.3751182556152344,-2.6559702455032834,1.9057337342728147,-1.515544250559259,0.7653077393287901,-2.7678080885314884,38.11875015084109,-15.578841644020294,1.1404259949440232,9,-0.22535133361816406,-0.04225349426269531,-0.5938959121704102,-1.4647884368896484,2.103290557861328,0,0.04645591242593938,1.4186031131162045,62.90140914916992,-2.555595680907154,62.30046844482422,-1.0418814090360895,62.12206649780274,0.04645591242593938
10739,2015-09-15,63.34272384643555,63.46479034423828,62.35680770874024,62.57276916503906,1504739.0,0.010939634388050345,1.1851811448368597,-3.153832932279134,61.3461614335867,44.372693694685815,-0.7245561029147112,-0.27741319645380713,-1.3170233320308,-2.9347138205698116,16.531456001559924,1.1079826354980398,-1.0510665480714678,0.4107988357543917,-1.6009660902683294,2.4225637617771127,-0.5950836272569688,1.4166812987657522,-3.374425422244258,74.25745959470005,16.3815468462318,1.00588246301136,9,-0.47887420654296875,-0.7277011871337891,-1.0727710723876953,-2.150236129760742,2.018779754638672,1,0.02816485359906995,2.071445153801397,62.65727615356445,1.4186031131162045,62.90140914916992,-2.555595680907154,62.30046844482422,0.02816485359906995
10740,2015-09-16,64.21596527099611,64.39436340332031,63.33333206176758,63.33333206176758,1892292.0,0.013785978428676238,-1.4042406980814472,1.1463443635769288,57.68423501478814,46.36515008813358,-1.3447137257076918,-1.2837698994980755,-2.106168815157943,-3.7767487030993436,14.261438992134673,1.0610313415527344,-0.9626532961117746,1.32676296234132,-0.5236018943395635,3.1771278190222105,0.40158053400087823,2.2519453906817617,-4.170413094829662,92.74831058555054,33.555395199068585,0.9251824283404447,9,-1.051647186279311,-1.6009426116943501,-1.706575393676765,-2.9389705657959055,3.399055480957003,2,0.003801630407340273,1.1851811448368597,63.34272384643555,2.071445153801397,62.65727615356445,1.4186031131162045,62.90140914916992,0.003801630407340273
10741,2015-09-17,64.66666412353516,65.34272003173828,63.95305252075195,64.19718170166016,1820405.0,0.007018485989225054,-1.9019699999203397,0.5319111234046514,57.90576165684965,48.57254380718243,-1.6560273031104842,-1.8344376013916843,-2.4524816905752616,-4.191504251976909,13.095970332358538,1.3896675109863281,-0.7432283886045923,1.7812177658081083,-0.05355286974042883,3.6159884013566383,0.8638324480338397,2.698603083582377,-4.447159498282559,80.11049971774655,22.133128815277217,0.9173853177742651,9,-1.028167724609375,-2.0516414642333984,-2.086851119995103,-3.389669418334954,2.657279968261733,3,0.004791653221824621,-1.4042406980814472,64.21596527099611,1.1851811448368597,63.34272384643555,2.071445153801397,62.65727615356445,0.004791653221824621
10742,2015-09-18,63.33333206176758,64.52582550048828,63.20187759399414,63.59624481201172,3509175.0,-0.020618537848503538,-4.035729572478435,-0.5600055252210089,51.92487936959767,50.34279960695582,-0.3408785373805898,-0.6271807077123412,-1.025380544387346,-2.830516821329603,11.870154391018344,1.4647865295410156,-0.481829751615642,0.5075103759765653,-1.1739035932702109,2.1889243452233487,-0.33319660864682277,1.3482173605999535,-2.80643451212584,32.70438805272239,-21.469334255711487,0.8407069846233901,9,0.3051643371582031,-0.7183094024658203,-0.4718294143676687,-2.0563373565673757,3.8497657775878906,4,0.03469240358638559,-1.9019699999203397,64.66666412353516,-1.4042406980814472,64.21596527099611,1.1851811448368597,63.34272384643555,0.03469240358638559
10743,2015-09-21,63.530517578125,63.94366073608398,63.3990592956543,63.69953155517578,1722212.0,0.0031134555839429368,-1.5217084113469836,0.6428519609407872,56.83169901908967,51.967805066587225,-0.42363890144848426,-0.8533263089515799,-1.1294155870133338,-2.994271715785345,11.887010845455213,0.6103286743163991,-0.33383209061035757,0.6953062057495103,-1.0002993577808468,2.3909117692798674,-0.1524965760156718,1.5431089875146924,-2.7146706795574715,39.30824962088242,-15.599070389591738,0.8478027817651801,9,0.10797882080078125,-0.9154949188232422,-0.6690149307250906,-2.2535228729247976,3.1737060546875,0,0.028820574626951645,-4.035729572478435,63.33333206176758,-1.9019699999203397,64.66666412353516,-1.4042406980814472,64.21596527099611,0.028820574626951645
10744,2015-09-22,62.93896865844727,63.26760482788086,62.48826217651367,62.845069885253906,1850331.0,-0.009311256105387189,1.075006982708275,-0.5555680946147669,56.49607109968028,53.93657484599624,0.10703910216241042,-0.17537067860285305,-0.46268583362630267,-2.371642990656049,10.111631751862598,1.0422554016113281,-0.21834214150866416,0.04319381713867898,-1.5703961942074827,1.6567838284848335,-0.7636011885344018,0.8499888228117598,-1.8515093718894988,15.789565122100427,-41.1707400383145,0.8067950056730776,9,0.6995277404785085,-0.3286418914794993,0.19718074798583274,-1.4460124969482493,3.6525840759277273,1,0.02894229269729265,-1.5217084113469836,63.530517578125,-4.035729572478435,63.33333206176758,-1.9019699999203397,64.66666412353516,0.02894229269729265
10745,2015-09-23,63.18309783935547,63.28638458251953,62.54460144042969,62.96713638305664,1118889.0,0.0038788239799896207,2.511109104861644,2.2999390615476627,52.9286395721879,55.324667820743485,0.032681917738116795,-0.2714635361524671,-0.6254310517396888,-2.5913530506605724,9.40943720974205,0.7417831420898438,-0.002508015553573273,0.18450622558593466,-1.2003113851461933,1.5693238363180626,-0.5079025797801293,0.8769150309519986,-1.8403229080868613,24.34212372657792,-30.851600664547025,0.6924088053660635,9,0.46009254455566406,-0.5727710723876953,0.4272308349609375,-1.6901416778564453,3.47418212890625,2,0.034477666278051045,1.075006982708275,62.93896865844727,-1.5217084113469836,63.530517578125,-4.035729572478435,63.33333206176758,0.034477666278051045
10746,2015-09-24,63.10798263549805,63.23943710327149,62.36619567871094,62.88262939453125,2780076.0,-0.0011888496516647695,2.5769365990858266,1.0434882447494391,49.324331434223595,55.471438524750205,0.2619342174073225,-0.1851335471776352,-0.45480776979904647,-2.4956058581207117,8.825681612283324,0.873241424560554,0.0803861442498004,0.09624538421631001,-1.2874271082179973,1.4799178766506174,-0.5955908620008401,0.7880816304334601,-1.5252109982012598,34.347875238017856,-15.726237104838198,0.6918362462171536,9,0.7417812347412109,-0.6150264739990234,0.5023460388183594,-1.6150264739990234,3.107982635498061,3,0.07141787660187182,2.511109104861644,63.18309783935547,1.075006982708275,62.93896865844727,-1.5217084113469836,63.530517578125,0.07141787660187182
10747,2015-09-25,64.05633544921875,64.91079711914061,63.3145523071289,63.55868530273438,1591856.0,0.015027462043878614,-2.238094501106527,2.2083114684722496,58.97154271703892,55.93481347967139,-0.5647536635202428,-1.1277059260402496,-1.3194851314792402,-3.4033596238657537,9.122866878898265,1.802814483642564,0.35122961042357304,1.0042226791381808,-0.4537125262275339,2.4621578845038954,0.27525507645532343,1.733190281821038,-2.2479669082554707,66.42060888806307,17.02535269734983,0.7289676026828558,9,-0.2065715789794922,-1.5633792877197266,-0.44600677490234375,-2.5633792877197266,2.2441329956054688,4,0.05101148262170829,2.5769365990858266,63.10798263549805,2.511109104861644,63.18309783935547,1.075006982708275,62.93896865844727,0.05101148262170829
10748,2015-09-28,62.45070266723633,63.90610122680664,62.38497543334961,63.56807327270508,2116581.0,-0.025065948133347393,-1.4360910523807777,-2.245293432268383,44.90413194003171,54.10792131372083,1.1270125344981992,0.4624418905270318,0.35743130626505604,-1.7635035284568445,9.130716793794901,1.6713600158691406,0.5624912030011586,-0.5765274047851534,-2.058704136280113,0.9056493267098062,-1.3176157705326332,0.16456096096232642,-0.4302730368265486,3.3210304444031538,-38.62911595301915,0.7410883657474803,9,1.4037551879882812,0.04225349426269531,1.220658302307129,-0.8779335021972656,1.4835700988769531,0,0.07577809327999607,-2.238094501106527,64.05633544921875,2.5769365990858266,63.10798263549805,2.511109104861644,63.18309783935547,0.07577809327999607
10749,2015-09-29,62.39436721801758,62.59154891967773,61.962440490722656,62.44131469726562,2727891.0,-0.0009020787086885251,2.621644175551588,0.04201603211885528,51.684092215267064,53.44123878044071,1.1562707901014164,0.5600640593360282,0.49222223110621144,-1.6811708858090668,8.809934329844173,0.629108428955071,0.6255179592087998,-0.6408441543579073,-2.1066818078234917,0.824993499107677,-1.3737629810906995,0.09207467237488487,2.948352813720703,14.649744984435193,-29.847021570882987,0.732918826732792,9,1.2582130432128906,0.09858894348144531,1.2206554412841797,-0.7183113098144531,2.0938987731933594,1,0.06907444705281618,-1.4360910523807777,62.45070266723633,-2.238094501106527,64.05633544921875,2.5769365990858266,63.10798263549805,0.06907444705281618
10750,2015-09-30,62.48826217651367,63.14553833007813,62.15023422241211,62.91079711914063,2697645.0,0.0015048627413434268,1.2315801177743275,9.000162509142653,51.17371250206829,52.69323331879834,0.8845479448394613,0.5568379038796678,0.4831239192951742,-1.7490083450140474,7.859449121833559,0.9953041076660227,0.627667874765109,-0.5863857269287109,-1.9389846423998733,0.7662131885424444,-1.2626851846642921,0.08991373080687026,2.7868522644043026,17.834399024963403,-28.61570201368032,0.6762994577355786,9,0.9483566284179616,0.6995296478271484,0.12676048278808594,-0.7417850494384766,2.6478843688964844,2,0.06566498114910857,2.621644175551588,62.39436721801758,-1.4360910523807777,62.45070266723633,-2.238094501106527,64.05633544921875,0.06566498114910857
10751,2015-10-01,62.197181701660156,62.55398941040039,61.06103134155274,62.21596145629883,3105540.0,-0.00465816242466921,3.297298335959397,0.04444544756917724,45.421224343612664,51.97060498257779,0.8811571218898138,0.8547665576538179,0.8461668933199888,-1.4358472209462647,7.101596211681915,1.4929580688476491,0.48955767170674847,-0.8539918899536119,-2.251939000697476,0.5439552207902523,-1.5529654453255404,-0.15501833458168335,3.0116792602539135,29.51219439690919,-15.6876602056108,0.6989735553719318,10,0.7887325286865234,0.9906101226806641,0.41784095764160156,-0.45070457458496094,1.5868568420410156,3,0.07170900906724698,1.2315801177743275,62.48826217651367,2.621644175551588,62.39436721801758,-1.4360910523807777,62.45070266723633,0.07170900906724698
10752,2015-10-02,63.2957763671875,63.2957763671875,61.59624481201172,61.859153747558594,1974617.0,0.01766309397742405,1.366009739725227,-76.49847653869591,53.7362835074398,51.6266699257278,-0.24957000514675087,-0.2507688790439886,-0.1643995354517358,-2.5040996009722534,6.890565900933468,1.6995315551757812,0.3550532723253781,0.24084682464599894,-1.159419332133453,1.6411129814254437,-0.459286253743727,0.9409799030357249,1.747171409912113,78.54798355630993,31.11184099862755,0.7001330783897232,10,-0.3098621368408203,-0.10798454284667969,-0.6807537078857422,-1.5492992401123047,0.05633544921875,4,0.04613560448122467,3.297298335959397,62.197181701660156,1.2315801177743275,62.48826217651367,2.621644175551588,62.39436721801758,0.04613560448122467
10753,2015-10-05,63.90610122680664,64.10328674316406,63.27699661254883,63.671363830566406,4210371.0,0.009642426314175667,1.6268607845158474,0.1633953085751005,53.32593166442965,51.274432210699956,-0.8951501916815516,-0.7922651133612533,-0.6841460296921724,-3.0811247023361688,6.606604760941193,0.8262901306152344,0.18510709589153151,0.7816883087158217,-0.6437569153825251,2.2071335328141615,0.06896569666665187,1.4944109207649916,0.9775698928711023,93.51844305205331,47.43125480949079,0.7127226120491703,10,-0.9201869964599609,-0.7183094024658203,-1.293426513671875,-2.1596240997314453,-0.6854438781738281,0,0.03746695811593681,1.366009739725227,63.2957763671875,3.297298335959397,62.197181701660156,1.2315801177743275,62.48826217651367,0.03746695811593681
10754,2015-10-06,63.42723083496094,63.84976577758789,63.37089157104492,63.83098602294922,1940430.0,-0.007493343869408697,1.1702164442293064,-1.720029251645405,45.11625358199341,50.406389322900566,-0.37966168092970065,-0.32799230231528753,-0.12263207734280002,-2.5841447727253524,6.920556024997208,0.5352096557617188,0.15881229512878292,0.3014093399047866,-1.125233778459375,1.728052458268948,-0.4119122192772906,1.0147308990868638,1.3035346935918,77.77780564231873,36.040010171306115,0.7133215591820798,10,-0.4413166046142578,-0.2394390106201172,-0.8145561218261719,-1.530517578125,0.06572723388671875,1,0.007994073278584146,1.6268607845158474,63.90610122680664,1.366009739725227,63.2957763671875,3.297298335959397,62.197181701660156,0.007994073278584146
10755,2015-10-07,64.05633544921875,64.06572723388672,63.47417831420898,63.624412536621094,1885583.0,0.009918525623399121,1.6249851883199637,-1.0697643657527258,46.30260777609231,50.07064224977487,-0.9743325684575552,-0.84824635233484,-0.6712789164744208,-3.2010429936846805,6.716987918269353,0.6384963989257812,0.07349657576176583,0.8338005065917997,-0.5683773179026588,2.2359783310862653,0.13271159434457047,1.534889418839029,0.5276407118539908,98.45669453260089,59.029279715202144,0.7010889122472321,10,-1.0704212188720703,-0.8685436248779297,-1.5140819549560547,-2.1596221923828125,-1.8028144836425781,2,0.006742979269156013,1.1702164442293064,63.42723083496094,1.6268607845158474,63.90610122680664,1.366009739725227,63.2957763671875,0.006742979269156013
10756,2015-10-08,65.01408386230469,65.03286743164061,63.78403854370117,64.00939178466797,1507508.0,0.014951657886286718,1.3963882849844098,2.326091180470917,60.66748694646248,50.2590804974886,-1.8252063620162389,-1.6783222755246072,-1.5472843079285141,-4.132046200150853,6.674727670378944,1.248828887939439,0.05955798218051456,1.6558681488037124,0.11142186286770084,3.200314434739724,0.883645005835703,2.4280912917717217,-3.953052520751946,99.45342938649598,56.73111403143252,0.7722231429680062,10,-1.9671344757080078,-1.8122081756591797,-2.5258216857910156,-3.11737060546875,-2.9577445983886648,3,0.0018774806296431024,1.6249851883199637,64.05633544921875,1.1702164442293064,63.42723083496094,1.6268607845158474,63.90610122680664,0.0018774806296431024
10757,2015-10-09,65.20188140869139,65.72769927978516,64.88262939453125,64.96713256835939,2421491.0,0.0028885671416127856,-3.1860509060675346,0.23365252454681384,60.620559192665056,52.005350192225634,-2.0488813933882497,-1.7759936299159804,-1.6694497440182658,-4.284988305457809,6.991387390429904,0.8450698852539062,0.08212510221485303,1.7286420822143427,-0.003777302755182177,3.4610614671838675,0.8624323897295767,2.5948517746991087,-4.061413345336895,78.54419966471362,33.92810240597522,0.8662096924847631,10,-1.8075160980224467,-1.8075160980224467,-2.8920230865478374,-3.3051681518554545,-2.356811523437486,4,-0.021745428726251737,1.3963882849844098,65.01408386230469,1.6249851883199637,64.05633544921875,1.1702164442293064,63.42723083496094,-0.021745428726251737
10758,2015-10-12,65.56807708740234,65.71830749511719,65.05164337158203,65.15493011474611,1335191.0,0.005616336074960815,-1.1514994829369183,1.75995319964915,67.19905490730991,53.729234935785954,-2.1527600514872915,-2.0163158406973807,-1.9668264527293005,-4.614444992030407,7.325159795231192,0.6666641235351562,0.16614363345138372,1.9492977142333956,0.026855373056392295,3.871740055410399,0.988076543644894,2.9105188848218972,-4.244119775390622,93.2271864271806,43.107280244264395,0.9612211705885002,10,-2.1737117767333984,-2.1737117767333984,-3.4154958724975586,-3.6713638305664062,-3.5680770874023438,0,-0.03379640473583223,-3.1860509060675346,65.20188140869139,1.3963882849844098,65.01408386230469,1.6249851883199637,64.05633544921875,-0.03379640473583223
10759,2015-10-13,65.12676239013672,65.530517578125,64.99530792236328,65.23004913330078,1417302.0,-0.0067306335166327225,-1.9230801283386807,-0.2500000000000086,62.39524663991312,54.97607206221315,-1.4338829266862518,-1.5120142635773988,-1.4573750244587558,-4.134536537595885,8.181674843988176,0.5727691650390625,0.06922489941979393,1.418781089782712,-0.6122229702466626,3.4497851498120937,0.4032790597680247,2.4342831197973993,-3.6266553994140622,73.33342361450849,19.128571676110838,1.0155020300146897,10,-1.7323970794677734,-1.7323970794677734,-2.626763343811035,-3.2300491333007812,-2.863849639892578,1,-0.029267615517036383,-1.1514994829369183,65.56807708740234,-3.1860509060675346,65.20188140869139,1.3963882849844098,65.01408386230469,-0.029267615517036383
10760,2015-10-14,64.46009063720703,65.20188140869139,64.37558746337889,65.00469207763672,1069793.0,-0.010236525330954427,-1.3158209848824103,5.2727138425173585,58.017795154401256,56.37569104118967,-0.5119273470638888,-0.870759811406721,-0.7721951181681561,-3.428557912788122,8.420446646526662,0.8262939453125,0.23649614296007826,0.7399030685424819,-1.3068290619650185,2.7866351990499822,-0.28346299671126474,1.7632691337962285,-2.790879954921877,34.78241243211735,-21.02813377816532,1.0233660652537497,10,-0.7981185913085938,-1.065725326538086,-1.9600915908813477,-2.5633773803710938,-2.0469436645507812,2,-0.015003586851941808,-1.9230801283386807,65.12676239013672,-1.1514994829369183,65.56807708740234,-3.1860509060675346,65.20188140869139,-0.015003586851941808
10761,2015-10-15,64.97652435302734,65.05164337158203,64.44131469726561,64.76056671142578,1411232.0,0.008011681502697376,2.3333472228010277,-0.39654254573982234,55.7511806488037,56.599568501341196,-0.6622984494950401,-1.436436152793064,-1.2988515912568062,-3.8920877017796016,7.973095342949405,0.6103286743164205,0.3616725084207957,1.2408437728881836,-0.8404537750992631,3.3221413208756303,0.20019499889446024,2.281492546881907,-3.144974126842186,44.444319053853334,-9.610039296806157,1.0406487739937218,10,-0.47417640686035156,-1.5821590423583984,-2.4530506134033203,-3.0798110961914062,-2.7699508666992116,3,-0.04190749527716631,-1.3158209848824103,64.46009063720703,-1.9230801283386807,65.12676239013672,-1.1514994829369183,65.56807708740234,-0.04190749527716631
10762,2015-10-16,65.530517578125,65.57746124267578,64.95774841308594,65.24882507324219,1113458.0,0.008526051995144002,2.3000325018282277,1.3043877623118774,72.1621700263139,58.692483874883905,-0.9677235332542011,-1.9155953742200964,-1.862895097537887,-4.3930167140701215,8.309428299137913,0.6197128295898438,0.5171111386803346,1.6849777221679716,-0.5342787609535833,3.9042342052895265,0.575349480607187,2.794605963728749,-3.543121389795843,86.01421647451902,24.487301771701766,1.1096282415607777,10,-0.9812221527099609,-2.1361522674560547,-3.0070438385009766,-3.6338043212890625,-1.1455383300781108,4,-0.05301618913763484,2.3333472228010277,64.97652435302734,-1.3158209848824103,64.46009063720703,-1.9230801283386807,65.12676239013672,-0.05301618913763484
10763,2015-10-19,65.36150360107422,65.88732147216797,65.26760864257811,65.47417449951172,2219460.0,-0.0025791643847354884,-3.125082525011131,-0.39997833270137045,71.0106217743944,61.56963589626179,-0.6376003750809929,-1.6889695840459993,-1.7079187116438277,-4.161187586004402,8.73728811492826,0.619712829589858,0.7691735912126276,1.4244144439697237,-0.8891839565667397,3.73801284450618,0.26761524370149914,2.5812136442379554,-3.224495289086825,65.21756684465024,-2.1465040041282037,1.156799200268229,10,-0.6807537078857422,-1.8873271942138672,-2.8380298614501953,-3.4647903442382812,-1.6431922912597656,0,-0.038500242148330144,2.3000325018282277,65.530517578125,2.3333472228010277,64.97652435302734,-1.3158209848824103,64.46009063720703,-0.038500242148330144
10764,2015-10-20,64.76056671142578,65.38967132568361,64.69483947753906,65.38967132568361,1666832.0,-0.009194049349234401,1.208954861869018,5.583559046587342,65.0124223320717,63.64850418025951,0.19261573986075575,-0.9956114330754815,-1.1307134580268112,-3.5034407426842193,9.5001051408613,0.6948318481445455,0.8614059866059094,0.7323976516723576,-1.5590722596742808,3.023867563018996,-0.4133373040009616,1.8781326073456768,-2.3985396098275515,25.466070473288077,-46.17359985182677,1.1457349556733196,10,0.07511329650878906,-1.2863903045654297,-2.237092971801758,-2.8638534545898438,0.19718170166015625,1,-0.042627278475293684,-3.125082525011131,65.36150360107422,2.3000325018282277,65.530517578125,2.3333472228010277,64.97652435302734,-0.042627278475293684
10765,2015-10-21,65.36150360107422,65.70892333984375,64.73239135742189,64.90140533447266,1488018.0,0.009279364282376079,-1.4470615225787231,-0.7313541439278013,70.08344171911635,64.69472137722104,-0.22765350707848597,-1.5019874980881696,-1.7549422959986387,-4.04019812451547,10.400510505098367,0.9765319824218608,0.938583737138714,1.224414253234869,-1.1047069378350614,3.5535354443048064,0.059853657699903806,2.388974848769834,-2.7879588372418027,63.63655549751791,-12.78122780830801,1.164560595534968,10,-0.23004913330078125,-1.8873271942138672,-2.622067451477051,-3.239439010620117,-0.31925201416015625,2,-0.04740697016001871,1.208954861869018,64.76056671142578,-3.125082525011131,65.36150360107422,2.3000325018282277,65.530517578125,-0.04740697016001871
10766,2015-10-22,67.61502075195311,67.92488098144531,65.68074798583984,65.72769927978516,2712342.0,0.03447774342268728,-1.2654005075418877,4.1019964845952,73.90851003627668,66.17116035984456,-2.3170958839006346,-3.5843051715645373,-3.996964623746848,-6.210082910490726,11.658876993277982,2.5633773803710938,1.2084765126885202,3.2525794982909986,0.5076663914328776,5.9974926051491195,1.880122944861938,4.625036051720059,-4.842649385620561,90.40692730673979,13.669591947948476,1.3724565534290611,10,-1.4647865295410014,-3.1220645904540874,-4.7253503799438334,-5.492956161499009,-3.0422515869140483,3,-0.07693370084703555,-1.4470615225787231,65.36150360107422,1.208954861869018,64.76056671142578,-3.125082525011131,65.36150360107422,-0.07693370084703555
10767,2015-10-23,67.32394409179689,67.88732147216797,67.04225158691406,67.6431884765625,2108168.0,-0.004304911200486705,1.0930254530337673,-0.16915209701869005,69.6120909491684,66.4392754756066,-1.892349726428236,-3.199938252523154,-3.697235706716903,-5.837716664489896,12.199629443737932,0.8450698852539062,1.4381252446549126,2.7981224060058736,-0.24306980532283262,5.83931461733458,1.2775263003415205,4.318718511670227,-4.139371956255317,81.39538179550695,6.500638172476073,1.5205961056643518,10,-1.1737098693847798,-2.8309879302978658,-4.19718456268312,-5.103286743164077,-2.1784057617187784,4,-0.07601115285954085,-1.2654005075418877,67.61502075195311,-1.4470615225787231,65.36150360107422,1.208954861869018,64.76056671142578,-0.07601115285954085
10768,2015-10-26,67.18309783935547,67.530517578125,67.01408386230469,67.38027954101561,1752671.0,-0.0020920677530326115,1.075457235278787,0.6176512761686093,72.42151383897877,67.55330516439167,-1.674402110808316,-2.83154950950329,-3.575833205424921,-5.615424673247318,13.53114918993733,0.5164337158203125,1.4661074793170172,2.420656394958499,-0.6766176943879145,5.5179304843049195,0.8720193502852851,3.9692934396317057,-3.6193009961415967,77.03487273483117,2.401345658209067,1.5486370446732094,10,-1.0328636169433594,-2.6901416778564453,-4.056338310241699,-4.568075180053711,-2.497650146484361,0,-0.04164914511681628,1.0930254530337673,67.32394409179689,-1.2654005075418877,67.61502075195311,-1.4470615225787231,65.36150360107422,-0.04164914511681628
10769,2015-10-27,66.7042236328125,67.13614654541016,66.40375518798828,66.93896484375,984380.0,-0.007127897074469924,1.328361105047418,1.1904817179339222,66.09588596382207,68.45087080988289,-1.0596688820604072,-2.1220342167792126,-3.1172223105348422,-5.044918483941586,14.943747100090981,0.7793426513671875,1.4759151693250345,1.7262893676757756,-1.275508572027988,4.728087307379539,0.2253903978239009,3.2271883375276573,-2.7915400585401144,61.764719939968195,-9.448222881799786,1.5008989698518804,10,-0.5211257934570312,-2.2112674713134766,-3.5774641036987305,-4.089200973510742,-2.3568038940429688,1,-0.044763467144668834,1.075457235278787,67.18309783935547,1.0930254530337673,67.32394409179689,-1.2654005075418877,67.61502075195311,-0.044763467144668834
10770,2015-10-28,66.591552734375,66.81690216064453,65.97183227539061,66.76056671142578,1071284.0,-0.0016891119077814265,5.000108339427527,0.7200013000520021,60.687053676650024,68.99930114631026,-0.6848762262248016,-1.7773172834683066,-3.017460574277898,-4.838241498585276,15.9605234792339,0.8450698852539205,1.3989126101759695,1.4084539413452148,-1.4335136654790261,4.250421548169456,-0.012529862066912756,2.8294377447573353,-2.3578933675287743,40.58604148322414,-25.937069218150448,1.4209838034121214,10,-0.2816925048828125,-2.0985965728759766,-3.4671411514282227,-3.976530075073242,-0.6948394775390625,2,-0.02453470829560156,1.328361105047418,66.7042236328125,1.075457235278787,67.18309783935547,1.0930254530337673,67.32394409179689,-0.02453470829560156
10771,2015-10-29,66.65727996826172,66.78873443603516,65.88732147216797,66.34741973876953,1057226.0,0.0009870205932709375,2.1475610730745665,-1.833340856768835,60.025879068437746,67.6508243732129,-0.5443611306518363,-1.5723900280641487,-3.0850048262038214,-4.811624667886207,16.930461170085074,0.9014129638671875,1.4020143236560472,1.2511762619018612,-1.288097975692267,3.7904504994959893,-0.018460856895202937,2.5208133806989252,-2.1283228722475656,38.4979248046875,-25.409721345263904,1.2696371187970643,10,-0.34741973876953125,-2.1643238067626953,-3.5305213928222656,-4.042257308959961,-0.45070648193360796,3,-0.02422883715202062,5.000108339427527,66.591552734375,1.328361105047418,66.7042236328125,1.075457235278787,67.18309783935547,-0.02422883715202062
10772,2015-10-30,66.21596527099611,66.83567810058594,66.19718170166016,66.46009063720703,1699421.0,-0.006620652650029202,-3.533286387519636,-0.7878564041955517,54.4174224974356,65.80713556466193,0.004927623789399149,-0.9497806650989418,-2.6437106998820568,-4.287690648211225,18.29816820403593,0.6384963989257812,1.4914232119634505,0.6638521194458207,-1.6938277824398256,3.021532021331467,-0.5149878314970096,1.842692070388651,-1.4153342641474609,20.000278581279275,-38.538078436420264,1.1788399509428247,10,0.09389495849607954,-1.7230091094970845,-3.0446052551269673,-3.60094261169435,0.28168487548828125,4,-0.024815708707591644,2.1475610730745665,66.65727996826172,5.000108339427527,66.591552734375,1.328361105047418,66.7042236328125,-0.024815708707591644
10773,2015-11-02,66.30046844482422,66.53520965576172,65.79342651367189,66.40375518798828,2247470.0,0.001276175216690989,3.0512938039084188,0.4230889430589658,58.41183430917325,65.07373689545099,0.07557059989348147,-0.8914095100083443,-2.689112196743956,-4.2907930614027805,19.04233920717209,0.7417831420898295,1.5839802718140277,0.6286369323730412,-1.6176530914885348,2.874926956234617,-0.4945080795577468,1.7517819443038292,-1.2498974400078424,37.76229736409905,-18.12365439902051,1.1231450119307893,11,0.028167724609375,-1.8075122833251953,-3.129108428955078,-3.685445785522461,-0.00939178466796875,0,-0.017419637324391557,-3.533286387519636,66.21596527099611,2.1475610730745665,66.65727996826172,5.000108339427527,66.591552734375,-0.017419637324391557
10774,2015-11-03,63.93427276611328,64.76056671142578,62.96713638305664,64.20657348632811,4485993.0,-0.035688973761627385,1.5986336275750759,2.6363569212585416,46.96971295812644,62.50554481089655,2.583961463197255,1.5965775144009626,-0.25843901515897016,-1.8547802022411588,19.791917148925677,3.333332061767578,1.44721231354373,-1.7629108428955078,-3.91187207338821,0.38605038759720145,-2.837391458141866,-0.6884302276491496,3.9906082153320312,25.000024652036508,-32.16924465193077,1.0744806152463544,11,1.5117359161376953,0.5586833953857422,-0.7605657577514648,-1.3192501068115234,2.4788742065429688,1,0.011749174492150738,3.0512938039084188,66.30046844482422,-3.533286387519636,66.21596527099611,2.1475610730745665,66.65727996826172,0.011749174492150738
10775,2015-11-04,64.48826599121094,64.96713256835939,64.14084625244139,64.24413299560547,3034718.0,0.008665043037625386,-2.6666271688530476,-0.8965565548738245,47.198297185294905,59.53774338300968,2.115545212698038,1.1347835389845358,-0.720814945237457,-2.328429287258203,20.373766217605073,1.032859802246108,1.3389161734697552,-1.2305141448974553,-3.317841026807926,0.8568127370130085,-2.2741775858526836,-0.18685070394222691,3.337460098266604,39.32049126578347,-18.65459228736932,1.0436634409552328,11,0.9389629364013672,0.0046901702880859375,-1.4154977798461914,-1.8732433319091797,1.3614959716796733,2,-0.0021840601584883768,1.5986336275750759,63.93427276611328,3.0512938039084188,66.30046844482422,-3.533286387519636,66.21596527099611,-0.0021840601584883768
10776,2015-11-05,65.13614654541016,65.20188140869139,64.31925201416016,64.43192291259766,1590897.0,0.010046487438311935,1.1123283669296318,2.8845901434419825,47.76116041458226,57.10986221250012,1.2058678353268846,0.5233488565708058,-1.323055487068956,-2.9030768397088025,20.287962337028837,0.8826293945312358,1.3367383155471657,-0.5887367248535185,-2.6680865361627326,1.4906130864557028,-1.6284116305081255,0.4509381808010886,2.592407749938971,56.06790156934864,1.571850407889535,1.0396749056546104,11,0.11268043518066406,-0.6431903839111328,-1.8239412307739258,-2.5211238861083984,1.6056365966796875,3,0.011676569029080541,-2.6666271688530476,64.48826599121094,1.5986336275750759,63.93427276611328,3.0512938039084188,66.30046844482422,0.011676569029080541
10777,2015-11-06,63.78403854370117,64.81690216064453,63.19248962402344,64.81690216064453,1943306.0,-0.020758182260081193,2.1454540753954623,-1.466669916796672,42.105239042356665,53.74138723509766,2.238428673332578,1.8591067003516741,0.04690568418811836,-1.490102245924703,20.042013823129057,1.9436569213867188,1.203358628430962,-1.869952583312994,-4.114496267587924,0.37459110096194337,-2.992224425450459,-0.7476807411755289,3.8492873934021077,22.89476975973674,-28.99568864463476,1.1222718421374687,11,1.2676029205322266,0.9765243530273438,-0.6971855163574219,-1.169015884399414,3.361499786376939,4,0.037980269013025314,1.1123283669296318,65.13614654541016,-2.6666271688530476,64.48826599121094,1.5986336275750759,63.93427276611328,0.037980269013025314
10778,2015-11-09,63.35211181640625,63.624412536621094,62.79812240600586,63.530517578125,1388228.0,-0.006771705541959272,3.5128338680778364,0.17272925369055137,42.82978840750602,51.15626528439588,2.3130204217105756,2.2308854396634388,0.501721126421188,-1.0034005358127445,19.864869369279692,0.9859161376953125,0.8006497280929494,-2.1910810470581055,-4.6609470012186875,0.2787849071024837,-3.4260140241383965,-0.9561480699778144,4.187890329616096,23.046795031509458,-30.856593219368282,1.2349329770802941,11,1.4647884368896484,2.009389877319336,-0.2652587890625,-0.7370891571044922,4.225349426269531,0,0.049651672847053296,2.1454540753954623,63.78403854370117,1.1123283669296318,65.13614654541016,-2.6666271688530476,64.48826599121094,0.049651672847053296
10779,2015-11-10,63.22065734863281,63.56807327270508,62.94835662841797,63.1549301147461,1301643.0,-0.0020749816226235396,-1.5882231108703617,-0.36841430037628586,38.554181483557166,48.697057262941115,2.121459308378803,2.3317684465870627,0.6780141899748529,-0.820977648809091,19.73245156970327,0.6197166442871094,0.4406196810877674,-2.2272302627563505,-4.903253421998571,0.4487928964858696,-3.5652418423774606,-0.8892186831352404,4.12966960778887,17.578090904907178,-33.644415369634075,1.338011579621111,11,1.596242904663086,2.1408443450927734,-0.1338043212890625,-0.6056346893310547,4.018775939941406,1,0.04856670968464449,3.5128338680778364,63.35211181640625,2.1454540753954623,63.78403854370117,1.1123283669296318,65.13614654541016,0.04856670968464449
10780,2015-11-11,63.492958068847656,63.83098602294922,63.28638458251953,63.3051643371582,1359899.0,0.00430714787910591,-3.8333135844265764,2.8571677307025722,22.038163158630113,44.476199939629154,1.5236253904214152,2.090477444276246,0.4718947450661872,-1.0411086703368753,20.09556835805167,0.6103286743164062,0.04539412418637312,-1.9065729141235295,-4.690529361932548,0.8773835336854887,-3.2985511380280315,-0.5145946902190275,3.675280705557398,28.90621156553178,-16.64261648213842,1.3919782239045086,11,1.3239421844482422,1.8685436248779297,-0.40610504150390625,-0.8779354095458984,2.967132568359375,2,0.04599232722221158,-1.5882231108703617,63.22065734863281,3.5128338680778364,63.35211181640625,2.1454540753954623,63.78403854370117,0.04599232722221158
10781,2015-11-12,62.25352096557617,63.34272384643555,62.21596145629883,63.0704231262207,1974723.0,-0.019520859335731666,-1.5263130885484824,-4.349996953015499,19.525897625544545,40.59936384275237,2.316277936166813,3.2838172342816847,1.7332968043365895,0.2427710258973761,20.707878231083,1.2769966125488281,-0.30698496420582444,-3.009859848022458,-6.127286964929596,0.10756726888468648,-4.568573406476034,-1.4511462895688894,4.739913154092918,1.4440740311606712,-37.935793393625154,1.5587135584535716,11,2.1220645904541016,2.8169002532958984,0.8333320617675781,0.36150169372558594,4.460094451904297,3,0.057767672278376425,-3.8333135844265764,63.492958068847656,-1.5882231108703617,63.22065734863281,3.5128338680778364,63.35211181640625,0.057767672278376425
10782,2015-11-13,62.05633926391602,62.62910842895508,61.88732528686523,62.21596145629883,1866626.0,-0.0031673983832847252,-1.981143067394314,0.195399400409058,19.394563229724753,36.264111500591426,2.080111785933191,3.380707649890333,1.932745596303242,0.48459948593178837,21.049430394243153,0.7417831420898509,-0.6207486995828617,-3.033332633972158,-6.459929192821669,0.3932639248773455,-4.746630913396906,-1.3200343545474027,4.6504464959508525,8.695652173913743,-24.85033599481615,1.7132982794247524,11,1.4882640838622834,2.8497638702392507,1.068073272705071,0.5586833953857351,5.727695465087869,4,0.07550306598407852,-1.5263130885484824,62.25352096557617,-3.8333135844265764,63.492958068847656,-1.5882231108703617,63.22065734863281,0.07550306598407852
10783,2015-11-16,62.845069885253906,62.86384963989258,62.04694747924805,62.05633926391602,1662678.0,0.01270991216519457,-1.0232515293950917,-4.941234107638069,27.783736349453875,34.13233632185003,0.837789802747416,2.5231490290348972,1.1781966324042088,-0.24634867031406316,21.117661414698453,0.8169021606445312,-0.9444229685390013,-2.1187803268432646,-5.685295733091422,1.447735079404893,-3.9020380299673434,-0.33552262371918573,3.4761590367728417,49.27529689766249,18.50157546926345,1.783257703124078,11,0.6995334625243999,2.061033248901367,0.5492954254150391,-0.1596240997314453,5.765258789062486,0,0.06842968673081673,-1.981143067394314,62.05633926391602,-1.5263130885484824,62.25352096557617,-3.8333135844265764,63.492958068847656,0.06842968673081673
10784,2015-11-17,62.0,63.21126937866211,60.7042236328125,62.845069885253906,3412260.0,-0.013446876370682426,2.1785676284810553,-1.0714302987507411,25.623069426520843,31.735088793097358,1.541761425869005,3.3210732985422595,2.019879127124284,0.6494775875654426,22.023745218120478,2.5070457458496094,-1.2370296103289888,-2.825821876525879,-6.631142255844338,0.9794985027925875,-4.728482066185109,-0.9231616868666492,3.966516631213821,41.441472216596594,11.416997120650006,1.9026601896592321,11,0.953052520751946,2.3145523071289062,1.3943653106689453,0.6854457855224609,6.422538757324219,1,0.08995905230122236,-1.0232515293950917,62.845069885253906,-1.981143067394314,62.05633926391602,-1.5263130885484824,62.25352096557617,0.08995905230122236
10785,2015-11-18,62.26291275024414,62.41314697265625,61.624412536621094,62.17840576171875,3162518.0,0.004240528229744189,3.0975832102973673,-0.1,27.148398523001333,29.44478191625504,1.0392768586840617,2.9661979307980886,1.7977318078809787,0.44611200175254595,22.748009559427175,0.7887344360351562,-1.5957097055545333,-2.4079795837402287,-6.370532858573583,1.5545736910931183,-4.389256221156899,-0.42670294632355166,3.1773745811295555,59.07481490370367,28.8778582636856,1.9812766374166737,11,0.497650146484375,2.0516395568847656,1.1314525604248047,0.4225330352783203,6.159626007080078,2,0.07992752536798986,2.1785676284810553,62.0,-1.0232515293950917,62.845069885253906,-1.981143067394314,62.05633926391602,0.07992752536798986
10786,2015-11-19,62.41314697265625,62.976524353027344,62.31924819946289,62.58216094970703,1864815.0,0.0024129006462441094,-2.684164385904892,-2.0,29.607210831138886,28.05611211500861,0.5164782276834572,2.5363085122864675,1.685097938246301,0.3554038482536086,21.993082442564674,0.7136116027832031,-1.6910541964808772,-1.9976516723632756,-5.827183252893192,1.8318799081666413,-3.912417462628241,-0.08288588209831715,2.553533988861332,68.1648247812333,35.16292424538813,1.9147657902649584,11,-0.14554214477539062,1.9014053344726562,1.1150217056274414,0.27229881286621094,6.610328674316406,3,0.06484120511218228,3.0975832102973673,62.26291275024414,2.1785676284810553,62.0,-1.0232515293950917,62.845069885253906,0.06484120511218228
10787,2015-11-20,62.20657348632813,62.86384963989258,62.07511520385742,62.8356819152832,2266533.0,-0.003309775205192267,1.301382975763141,3.722227237845848,28.330005669950708,26.445025144169133,0.5316670616262726,2.4662924041954213,1.9082735342024009,0.6162587839256517,21.246393687121802,0.7887344360351562,-1.8486953974859688,-1.9483566284179616,-5.639685034582719,1.7429717777467886,-3.7940208315003403,-0.10269242533558298,2.3338617423189376,59.92510731017805,26.388320524141832,1.8456642030823758,11,0.06103134155272727,2.107978820800774,1.7417831420898366,0.47887229919432883,6.516433715820305,4,0.07245282417207721,-2.684164385904892,62.41314697265625,3.0975832102973673,62.26291275024414,2.1785676284810553,62.0,0.07245282417207721
10788,2015-11-23,64.38497924804689,64.96713256835939,63.00469589233398,63.27699661254883,5574530.0,0.03501889976623662,-1.3749916323303522,-1.761195025376444,52.434091036446965,27.98723731671244,-1.6593132553959862,0.07115867514076513,-0.22000421282585592,-1.4965961831462025,19.846097991982965,2.760559082031257,-2.0261132484018844,0.36995506286622515,-3.03946532661719,3.7793754523496474,-1.3347551318754824,2.0746652576079327,-3.680755615234389,86.34375425057455,49.59033031360275,1.7047101947417098,11,-1.5493011474609446,-0.07042694091798296,-0.413148880004897,-1.6995334625244283,3.4741744995117188,0,0.05279267805402155,1.301382975763141,62.20657348632813,-2.684164385904892,62.41314697265625,3.0975832102973673,62.26291275024414,0.05279267805402155
10789,2015-11-24,63.71831130981445,64.66666412353516,63.41783905029297,64.27230072021484,3223223.0,-0.010354401694594895,-1.1625913680518167,-0.49999827853923084,45.89177133026748,30.63763822467215,-1.0221157849165294,0.5298242709386471,0.46798112284038496,-0.7615915463048495,19.0092169826699,1.2488250732421875,-2.0570835177402955,-0.14741725921631144,-3.313858441174503,3.01902392274188,-1.7306378501954072,1.4358033317627843,-2.928829498291016,62.6405667633637,25.12907469782082,1.5832205909790955,11,-0.8826332092285085,0.5962409973144531,0.35915184020996094,-0.9530544281005859,3.5211219787597656,1,0.07677569075419655,-1.3749916323303522,64.38497924804689,1.301382975763141,62.20657348632813,-2.684164385904892,62.41314697265625,0.07677569075419655
10790,2015-11-25,64.95774841308594,65.28638458251953,63.84976577758789,63.90610122680664,2776242.0,0.019451819701326256,-1.4677428338340668,-1.898316405577552,49.10464643432326,33.92416587009201,-2.2707110092625626,-0.8835914014414072,-0.763448185158282,-1.9454807709813906,18.392685346113712,1.5680732727050781,-2.0379031275497894,1.1737100601196317,-1.7733343285134993,4.120754448752763,-0.29981213419692665,2.6472322544361973,-4.084713586425778,89.76616002328302,52.34637959838753,1.4735221943165646,11,-1.9624443054199219,-0.6431961059570312,-0.8028202056884766,-2.1924915313720703,2.52581787109375,2,0.053339138576735,-1.1625913680518167,63.71831130981445,-1.3749916323303522,64.38497924804689,1.301382975763141,62.20657348632813,0.053339138576735
10791,2015-11-27,65.04225158691406,65.21126556396484,64.54460144042969,64.72300720214844,1240406.0,0.0013008944412720158,1.0285780615206035,0.30356605231370815,57.23540439407028,38.12870377724151,-2.143437428852323,-1.1544831349411737,-0.8533261201068427,-1.966783972190015,17.827001147011366,0.6666641235351562,-1.9573780881450915,1.3389646530151396,-1.3541553460434699,4.032084652073749,-0.007595346514165158,2.6855246525444443,-3.9926827700195275,92.39761705362817,50.94534038122792,1.346559999529304,11,-2.046947479248047,-0.7276992797851562,-0.739436149597168,-2.2769947052001953,2.5727691650390483,4,0.05197063582421002,-1.4677428338340668,64.95774841308594,-1.1625913680518167,63.71831130981445,-1.3749916323303522,64.38497924804689,0.05197063582421002
10792,2015-11-30,64.57276916503906,65.21126556396484,64.52582550048828,65.12676239013672,3344420.0,-0.00721811453971033,-1.1159457836291053,-1.7353264506261352,56.98925013017966,41.37376086398882,-1.4298218295775769,-0.8584288713499646,-0.35180084823775815,-1.4348406408171144,17.202823156493007,0.6854400634765625,-1.7794635615084786,0.9516420364379883,-1.5089396263630164,3.412223699238986,-0.27864879496250694,2.1819328678384906,-3.3537277175195257,68.72424268262314,23.913393869021576,1.230290831400499,11,-1.5774650573730469,-0.2769966125488281,0.7488260269165039,-0.7887325286865234,1.502349853515625,0,0.06892543930643891,1.0285780615206035,65.04225158691406,-1.4677428338340668,64.95774841308594,-1.1625913680518167,63.71831130981445,0.06892543930643891
10793,2015-12-01,65.14553833007811,65.71830749511719,64.8262939453125,65.15493011474611,2611806.0,0.0088701347711313,-1.7536358176615363,0.016952887224102094,60.491294194355305,45.248008060414875,-1.8349132249709115,-1.6044182406718477,-0.8915677325074114,-1.9435829682883892,17.072360722336462,1.145538330078125,-1.420302516916486,1.5821577072143427,-0.6580002529400986,3.822315667368777,0.4620787271371256,2.7022366872915597,-3.763803157158577,75.10206382844592,25.73745495653396,1.1200789800772182,12,-1.4741783142089702,-1.0281677246093608,0.17605686187745562,-1.3615016937255717,1.9718322753906392,1,0.05491502509264845,-1.1159457836291053,64.57276916503906,1.0285780615206035,65.04225158691406,-1.4677428338340668,64.95774841308594,0.05491502509264845
10794,2015-12-02,64.68544769287111,65.34272003173828,64.61032867431639,64.96713256835939,2391032.0,-0.007062504186792107,-2.3913058838072256,29.992688870745955,56.36911892944762,48.49475477224224,-1.0659253222606253,-1.143809728217704,-0.38407036499667413,-1.4279377650670142,16.970359378615196,0.7323913574218892,-1.0279075223623977,1.0845083236694464,-1.2064451367573241,3.375461784096217,-0.060968406543935316,2.229985053882835,-3.0435181806197136,44.723749405403076,-6.930098617067337,1.1454767302133855,12,-0.7887363433838033,-0.7652626037597798,0.6361474990844584,-0.9014110565185689,2.497650146484361,2,0.049063679202722366,-1.7536358176615363,65.14553833007811,-1.1159457836291053,64.57276916503906,1.0285780615206035,65.04225158691406,0.049063679202722366
10795,2015-12-03,64.34741973876953,65.28638458251953,64.03755950927734,64.65727996826172,2567715.0,-0.005225718707344229,-1.6868567489043187,1.1000243763711708,62.37516125497747,52.13563815266874,-0.44825320313245953,-0.8610195692796481,-0.009456388140250738,-1.034857282681358,17.079968691719554,1.2488250732421875,-0.7590079849877895,0.7535226821899386,-1.5267872863256144,3.0338326507054916,-0.38663230206783794,1.893677666447715,-2.460907547546192,18.43585309057236,-37.934631087318806,1.1401549842577752,12,-0.45070838928222656,-0.5774688720703125,0.9906072616577148,-0.5633831024169922,2.76055908203125,3,0.04494373762841408,-2.3913058838072256,64.68544769287111,-1.7536358176615363,65.14553833007811,-1.1159457836291053,64.57276916503906,0.04494373762841408
10796,2015-12-04,65.89671325683594,66.08451080322266,64.36619567871094,64.48826599121094,2261102.0,0.024077010769911977,-1.079544615157335,-4.545427685034717,69.56938569144265,56.71779148839008,-1.622008557962289,-2.4774309820678155,-1.5009850748621574,-2.512933522940088,17.40516570542658,1.737091064453125,-0.31848627924217965,2.2647878646850614,-0.14548053070677724,4.675056260076893,1.0596536669891492,3.4699220623809808,-3.780293347378965,90.8255000037272,27.250284665738782,1.2051341976959171,12,-1.3521099090576172,-2.1267623901367188,-0.49530506134033203,-2.1126766204833984,0.676055908203125,4,0.024080913127774828,-1.6868567489043187,64.34741973876953,-2.3913058838072256,64.68544769287111,-1.7536358176615363,65.14553833007811,0.024080913127774828
10797,2015-12-07,66.20657348632811,66.57276916503906,65.6431884765625,65.82159423828125,1865880.0,0.004702210689696784,-1.506315053276834,0.2733359334373274,68.00806481937124,58.448233019826105,-1.4581378930110702,-2.736813236635257,-1.7788618075655904,-2.7613456215435264,17.145584778682817,0.9295806884765625,0.13239592495096986,2.4535213470458856,-0.21823584627249204,5.12527854036427,1.1176427503866933,3.789399943705078,-3.772706305369887,85.55560571179167,19.33828107021411,1.3358785966591922,12,-1.2112693786620952,-2.436622619628892,-0.8051652908325053,-2.4225368499755717,1.0892028808593892,0,0.02127352604822308,-1.079544615157335,65.89671325683594,-1.6868567489043187,64.34741973876953,-2.3913058838072256,64.68544769287111,0.02127352604822308
10798,2015-12-08,66.49765014648439,66.67605590820311,65.62441253662111,65.96244049072266,1862792.0,0.0043964918410464016,1.3578887948066725,1.3902298850575594,75.61498185926271,61.75081196749224,-1.5846605809337007,-2.9303940722848623,-1.9821509413525007,-2.9864088076112765,16.6639509730438,1.0516433715820028,0.5781859531384299,2.5873210906982536,-0.3428919565071453,5.517534137903652,1.1222145670955541,4.052427614300953,-3.6498927671180823,93.23835492853591,22.900302121840255,1.4651065236026992,12,-1.2347393035888814,-2.807510375976584,-1.0962419509887837,-2.71361351013185,-0.1408386230468892,1,-0.0063540760763565185,-1.506315053276834,66.20657348632811,-1.079544615157335,65.89671325683594,-1.6868567489043187,64.34741973876953,-0.0063540760763565185
10799,2015-12-09,66.29107666015625,66.85446166992189,65.73709106445311,65.90610504150389,1904859.0,-0.0031064779864113934,-2.0909301957473323,0.7192912431754434,73.08933777820339,64.41577767236782,-1.0893143557165956,-2.616128480816343,-1.68656420422505,-2.711204450557318,16.204326597549638,1.1173706054687784,1.0914864204857224,2.227226638793951,-0.867935757734486,5.322389035322388,0.6796454405297254,3.7748078370581695,-2.9839234573295244,79.99983749393948,7.896796355605346,1.54758119826422,12,-0.8450660705566406,-2.5117340087890554,-0.8802804946899414,-2.507040023803711,0.6009445190429688,2,0.012464633053835161,1.3578887948066725,66.49765014648439,-1.506315053276834,66.20657348632811,-1.079544615157335,65.89671325683594,0.012464633053835161
10800,2015-12-10,66.41314697265625,67.03286743164061,65.79342651367189,66.29107666015625,1841385.0,0.0018414290225787777,-1.2184956573988148,0.31708912186130145,73.0021699663668,66.1676405137341,-1.0987733502499282,-2.6437550765296365,-1.7193945160881725,-2.7614381504530314,16.01562583528406,1.2394409179687216,1.190007249165788,2.2032875061035213,-1.0499553172445957,5.456530329451638,0.5766660944294699,3.82990891777758,-2.609370584436199,76.76052711386319,3.9875105393736874,1.6266214116740585,12,-0.8779335021972656,-2.5446014404296946,-1.44366455078125,-2.629110336303711,-0.591552734375,3,0.011593350139185832,-2.0909301957473323,66.29107666015625,1.3578887948066725,66.49765014648439,-1.506315053276834,66.20657348632811,0.011593350139185832
10801,2015-12-11,65.84976196289061,66.25352478027344,65.49295806884766,65.97183227539061,1468635.0,-0.008483034390729838,1.2191576510394877,-1.0,70.12445876955553,67.6271081403314,-0.4568384695034666,-1.8942540267461538,-1.0620923238445954,-2.1343105875893116,15.052667713305407,0.9201889038085938,1.4166715597744926,1.460090446472151,-1.7348865165604082,4.655067409504717,-0.13739803504412862,3.0575789279884305,-1.5293310077232718,23.17044773309349,-49.11157773700376,1.5974884815162822,12,-0.3145484924316264,-1.9812164306640554,-0.8896694183349467,-2.0657253265380717,-0.1596221923827983,4,0.01910738657824207,-1.2184956573988148,66.41314697265625,-2.0909301957473323,66.29107666015625,1.3578887948066725,66.49765014648439,0.01910738657824207
10802,2015-12-14,66.74178314208984,66.83567810058594,65.87793731689453,65.87793731689453,2158968.0,0.013546308332928136,-1.217388232384788,-7.076625,65.17530811312136,68.14755413130541,-1.127385564375416,-2.547887016874043,-1.8833109958228675,-2.955855449655431,14.014597498513643,0.9859161376953267,1.5515616631978801,2.1178394317626896,-1.0436971701626732,5.279376033688052,0.5370711308000011,3.698607732725371,-1.9873623506867801,81.0973102324137,10.156371716404792,1.5807683009626818,12,-1.2065696716308594,-2.8732376098632884,-1.8708915710449219,-2.262910842895508,0.497650146484375,0,-0.0025323563305307273,1.2191576510394877,65.84976196289061,-1.2184956573988148,66.41314697265625,-2.0909301957473323,66.29107666015625,-0.0025323563305307273
10803,2015-12-15,67.14553833007811,67.36150360107422,66.54460144042969,66.89202117919922,2577087.0,0.006049511550038966,1.3835579844840444,0.29347499690882073,72.84103534101614,69.97776706592414,-1.3606978300559263,-2.754149376337594,-2.2297878163776517,-3.2892195047637856,13.291803376450751,0.8169021606445312,1.61147483851623,2.3065711975097543,-0.9296412053763135,5.542783600395822,0.6884649960667275,3.924677398952788,-2.026566076237046,88.4420653780503,15.771604148843679,1.618106201443032,12,-1.4460067749023295,-3.1126747131347514,-2.2394361495971538,-2.666666030883775,-0.93896484375,1,0.0022374984376600793,-1.217388232384788,66.74178314208984,1.2191576510394877,65.84976196289061,-1.2184956573988148,66.41314697265625,0.0022374984376600793
10804,2015-12-16,67.57746124267578,67.67136383056639,66.54460144042969,67.15493011474611,2567076.0,0.00643263757115764,2.6922673066827922,1.6666766980649805,69.56518766274829,70.77665888900978,-1.4966343351945568,-2.895238839987286,-2.582794637795672,-3.64962400216924,11.873823628085619,1.1267623901367045,1.732573765907233,2.459621047973627,-0.7070241241598012,5.6262662201070555,0.876298461906913,4.042943634040341,-2.0548333463327424,95.68938948194285,24.14120072383706,1.5833225860667124,12,-1.5586814880371094,-3.389667510986328,-2.488260269165039,-3.0985889434814453,-0.722999572753892,2,-0.018062970949068835,1.3835579844840444,67.14553833007811,-1.217388232384788,66.74178314208984,1.2191576510394877,65.84976196289061,-0.018062970949068835
10805,2015-12-17,67.23943328857422,67.84976196289061,66.57276916503906,67.25821685791016,2550888.0,-0.005002081283990267,1.1250031739583335,-0.04445487703586152,65.81080116609105,70.35903838619294,-0.7881111962943805,-2.282280057330695,-2.18843245294525,-3.2468644215899616,10.42391552071836,1.2769927978515483,1.7725796574391097,1.8727670669555607,-1.1270068378177456,4.872540971728867,0.37288011456890047,3.372654019342214,-1.287058205386515,74.10354438657134,4.97816432477353,1.499886952386655,12,-0.5680732727050781,-2.9624404907226562,-2.1502323150634766,-2.760560989379883,-0.03755187988282671,3,-0.005166791157861117,2.6922673066827922,67.57746124267578,1.3835579844840444,67.14553833007811,-1.217388232384788,66.74178314208984,-0.005166791157861117
10806,2015-12-18,66.46009063720703,67.00469207763672,66.44131469726561,66.92018890380861,2162483.0,-0.011590559486461594,-1.2641503648739083,24.494719740049497,63.0012750315604,69.80272840976951,0.08889939319958273,-1.248201120926808,-1.3915259284995187,-2.4123620167370348,9.41489814238318,0.798118591308608,1.886185485022537,0.8910772323608427,-1.799920229988686,3.5820746947103714,-0.4544214988139146,2.2365759635356,-0.12823817807874605,29.52358474140187,-38.014531120634494,1.3454987311747633,12,0.21126937866210938,-2.1830978393554688,-1.370889663696289,-1.9812183380126953,1.8873291015625,4,-0.009607215289717419,1.1250031739583335,67.23943328857422,2.6922673066827922,67.57746124267578,1.3835579844840444,67.14553833007811,-0.009607215289717419
10807,2015-12-21,66.71361541748047,67.03286743164061,66.21596527099611,66.90140533447266,1772799.0,0.003814692063202063,2.6249238269348982,0.4081517593605817,61.29905827895397,68.21207023417965,-0.09514303984991557,-1.2087291030644423,-1.6302329290656132,-2.6185879853185554,8.116638214396067,0.8169021606445028,1.9925554853823968,0.9192499160766658,-1.299588570466696,3.1380884026200278,-0.190169327195008,2.0286691593483397,1.136146545410142,30.459735226131485,-34.629446379740486,1.1094192432716803,12,-0.042255401611328125,-2.4366226196289062,-1.9906120300292969,-2.234743118286133,2.2441329956054688,0,-0.0153413308597945,-1.2641503648739083,66.46009063720703,1.1250031739583335,67.23943328857422,2.6922673066827922,67.57746124267578,-0.0153413308597945
10808,2015-12-22,67.78403472900389,68.07511901855469,66.54460144042969,66.69483947753906,1890588.0,0.016044990289088013,-1.2027044090761858,-5.800073129113437,70.52234356272112,67.92684865468162,-1.0771756938716948,-2.1201439523875933,-2.684895971839012,-3.6362032378261944,8.861146500634833,1.530517578125,1.9121920824422602,1.8197164535522319,-0.4643309791501906,4.1037638862546615,0.6776927372010135,2.9617401699034502,-1.568069458007784,84.34318356225006,15.988964417981663,1.1420237163512132,12,-0.9999961853027202,-3.3943634033202983,-3.558681488037095,-3.2910785675048686,1.3145599365234517,1,-0.008034361521956468,2.6249238269348982,66.71361541748047,-1.2641503648739083,66.46009063720703,1.1250031739583335,67.23943328857422,-0.008034361521956468
10809,2015-12-23,68.61032867431639,68.73239135742189,67.78403472900389,67.97183227539061,1274912.0,0.012190096806954154,1.1489536421550515,0.5862093119365739,76.51865211200736,68.31756889308613,-1.7208525157713979,-2.699556408600941,-3.4712801120447665,-4.402852953138108,9.793506604958134,0.9483566284179972,1.8632532925731908,2.40140953063964,0.08259053668497529,4.720228524594297,1.2420000336623076,3.560819027616972,-2.394363403320284,95.14936346575276,19.634765736771328,1.15940949697733,12,-1.4976539611816264,-3.8920211791992045,-4.384975433349595,-4.117372512817369,-0.6478881835937358,2,-0.03503488810552957,-1.2027044090761858,67.78403472900389,2.6249238269348982,66.71361541748047,-1.2641503648739083,66.46009063720703,-0.03503488810552957
10810,2015-12-24,68.42253875732422,68.66666412353516,68.18778991699219,68.44131469726561,399162.0,-0.0027370502462331636,1.0400422523766961,-0.029406493087480282,68.91702712431925,68.18340982139321,-1.3612001778803489,-2.359876021911475,-3.223447560092552,-4.177344746697543,11.247149597767777,0.47887420654296875,1.7209018271825016,2.040380096435541,-0.39941377934054856,4.480173972211631,0.8204831585474892,3.260277034323593,-2.1059164428710773,87.68679907710816,13.526102271999548,1.2198969378880453,12,-1.1173744201660156,-3.2441368103027344,-4.788736343383789,-4.1079864501953125,-0.49765777587890625,3,-0.022917551962868044,1.1489536421550515,68.61032867431639,-1.2027044090761858,67.78403472900389,2.6249238269348982,66.71361541748047,-0.022917551962868044
10811,2015-12-28,68.42253875732422,68.54460144042969,68.15023803710939,68.38497924804689,766268.0,0.0,1.800032501828127,-2.0004063388873887,67.40413527301837,68.43105728360399,-1.0704408993668721,-2.2067922305810015,-3.1788157254517273,-4.156634937202767,12.76212121353139,0.3943634033202983,1.6254795335471783,1.871365737915042,-0.6447425831413796,4.387474058971463,0.6133115773868241,3.1294198984432597,-2.0092856811523205,87.68679907710816,14.349190387203635,1.2580541605282127,12,-0.9483604431152202,-3.0187854766845703,-4.884981155395508,-4.1079864501953125,-0.976531982421875,0,-0.017839989143959678,1.0400422523766961,68.42253875732422,1.1489536421550515,68.61032867431639,-1.2027044090761858,67.78403472900389,-0.017839989143959678
10812,2015-12-29,69.02347564697266,69.10797882080078,68.76995086669922,68.80751037597656,1015797.0,0.008782733008194876,-1.3225434435037873,5.749949217958706,68.91702712431918,67.99505637063766,-1.4680655196785182,-2.5899870442702735,-3.745077219432659,-4.7361559399358555,14.472813742028508,0.6854400634765625,1.5424446067723068,2.249767303466797,-0.31637106944741333,4.815905676381007,0.9666981170096847,3.532836489923909,-2.517457039550763,96.70344388324548,24.81393970005061,1.2830691864571064,12,-1.3615036010742188,-3.4319286346435547,-5.732397079467773,-4.70892333984375,-1.5680770874023438,1,-0.009794579335020481,1.800032501828127,68.42253875732422,1.0400422523766961,68.42253875732422,1.1489536421550515,68.61032867431639,-0.009794579335020481
10813,2015-12-30,68.72300720214844,69.18309783935547,68.64788818359375,69.08920288085939,700664.0,-0.004353134089639221,-1.0727138425173586,-1.6956229907797316,67.96119240166247,67.81683467496146,-1.0284543109897584,-2.1162635733561217,-3.407261257722311,-4.4167009157271195,15.915880691538264,0.5352096557617188,1.5261863815826473,1.7704254150390568,-0.8165044246551361,4.35735525473325,0.4769604951919604,3.0638903348861533,-2.060870981923813,67.11437577026722,-3.5943491441963005,1.2934649198470964,12,-1.0234756469726562,-2.629110336303711,-5.431928634643555,-4.408454895019531,-1.7652587890625,2,0.003415758717411954,-1.3225434435037873,69.02347564697266,1.800032501828127,68.42253875732422,1.0400422523766961,68.42253875732422,0.003415758717411954
10814,2015-12-31,67.85915374755861,68.45070648193361,67.58685302734375,68.34741973876953,1021229.0,-0.012570076452690815,1.4864835188966605,1.3333472228008596,59.6249767667197,67.12952085280908,-0.13459472277871498,-1.056626818162826,-2.4959553579354434,-3.5398908284861506,17.15446311097648,1.1361541748046875,1.5114259132140688,0.747886657714858,-1.6347847174994854,3.1305580329292013,-0.4434490298923208,1.9392223453220367,-0.9953405978035192,17.058831963981905,-50.69978145881609,1.191335687607173,12,-0.1596221923828267,-1.5586853027343892,-4.284038543701186,-3.5446014404297017,-0.8169021606445455,3,0.01826490384155921,-1.0727138425173586,68.72300720214844,-1.3225434435037873,69.02347564697266,1.800032501828127,68.42253875732422,0.01826490384155921
10815,2016-01-04,67.23943328857422,67.30516052246094,66.53520965576172,67.22065734863281,2172387.0,-0.009132451920779938,9.250266619267686,-0.03845432669771042,59.18113881263727,66.70506127292873,0.5421372609472712,-0.22043691573344404,-1.8543782490406784,-2.913684312326538,17.94219510721424,1.3239440917968892,1.3871171371382331,-0.016434478759762783,-2.0125212275658555,1.97965227004633,-1.014477853162802,0.9816088956432765,1.94366455078125,26.59567111541387,-44.869659867003456,0.9980433744030439,1,0.4600982666015625,-0.7230014801025391,-3.664318084716797,-2.9248809814453125,-0.7042236328125,0,0.010752725994067847,1.4864835188966605,67.85915374755861,-1.0727138425173586,68.72300720214844,-1.3225434435037873,69.02347564697266,0.010752725994067847
10816,2016-01-05,67.48356628417969,68.24413299560547,67.1737060546875,67.67136383056639,2354183.0,0.0036308009104970562,-1.6511531230218341,-10.0020316944324,55.359558477382016,66.04511685053185,0.5123287400863035,-0.35794329679035286,-2.1460158193287953,-3.145348077263918,18.987313949488748,1.0704269409179688,1.283279830742572,0.1483558654785213,-1.7436974035642407,2.0404091345212834,-0.7976707690428668,1.0943824999999094,1.6465737915039114,35.81558444552013,-33.009041730367954,0.946026634521384,1,0.37558746337890625,-0.8732376098632812,-3.8286380767822266,-3.1690139770507812,1.70892333984375,1,0.006539587659122992,9.250266619267686,67.23943328857422,1.4864835188966605,67.85915374755861,-1.0727138425173586,68.72300720214844,0.006539587659122992
10817,2016-01-06,67.61502075195311,67.88732147216797,66.80751037597656,66.93896484375,2666760.0,0.001947947848811804,-1.3000032501300052,-3.5999187487306457,53.53106436893473,64.15719694011113,0.5835519843997332,-0.39892322626575094,-2.3150430844026033,-3.26329236293698,19.59443807812555,1.0798110961914062,1.2328289040908373,0.20938796997069176,-1.60920881608682,2.0279847560282036,-0.6999104230580571,1.1186863629994406,1.4632207153320564,40.7800866698932,-24.507081519964693,0.909298393028754,1,0.24413299560548296,-1.0046920776367045,-3.96009254455565,-3.3004684448242045,2.7793426513672017,2,-0.0024996513373972684,-1.6511531230218341,67.48356628417969,9.250266619267686,67.23943328857422,1.4864835188966605,67.85915374755861,-0.0024996513373972684
10818,2016-01-07,66.07511901855469,66.92958068847656,65.97183227539061,66.75117492675781,2058858.0,-0.0227745509248245,-1.1702164442292686,-1.000000000000021,40.31480153495498,60.13454687599421,2.0736140887635486,1.1675619962852295,-0.826842020300731,-1.7318911793516492,19.89396507193517,1.6431884765625,1.2260708774071105,-1.30938720703125,-3.1814283426752183,0.5626539286127183,-2.245407774853234,-0.3733666392092658,2.952261812500012,4.1666794906918225,-54.90884876215385,0.9360205678219866,1,1.5023460388183594,0.5352096557617188,-2.4295806884765625,-1.7605667114257812,4.52581787109375,3,0.020889550582996685,-1.3000032501300052,67.61502075195311,-1.6511531230218341,67.48356628417969,9.250266619267686,67.23943328857422,0.020889550582996685
10819,2016-01-08,67.11737060546875,67.97183227539061,66.08451080322266,66.98591613769531,3362631.0,0.015773737564080514,1.0510152473655137,-0.19444319053852752,49.27859707218357,57.95249909242358,0.8910150743679992,0.20067710323158394,-1.8943112689271686,-2.774120261921695,20.35030244174505,1.8967132568359233,1.2516234410315832,-0.3084503173828068,-2.1141833340247587,1.497282699259145,-1.2113168257037898,0.5944161909381762,1.78778828335939,50.41314821965213,-6.482129071245858,0.9028665083209779,1,0.4600944519042969,-0.5070419311523438,-3.2230052947998047,-2.8028182983398438,4.009391784667969,4,-0.002378254555308934,-1.1702164442292686,66.07511901855469,-1.3000032501300052,67.61502075195311,-1.6511531230218341,67.48356628417969,-0.002378254555308934
10820,2016-01-11,67.18309783935547,67.530517578125,66.69483947753906,67.2957763671875,1261173.0,0.0009792879740935234,1.8709521001245004,-0.8571677307022635,54.66668505120426,56.53722684555534,0.7051365271075696,0.206160172854851,-1.9813800663482368,-2.8349447362177784,20.691771402584738,0.8356781005859375,1.1046287016079646,-0.28122062683105753,-2.027914071697225,1.46547281803511,-1.1545673492641413,0.5921260956020262,1.6047279849351668,53.30568939177762,-6.76061525939069,0.8733467224330835,1,0.3943672180175781,-0.5727691650390625,-3.2746496200561523,-2.8685455322265625,3.9812240600585938,0,-0.0020964536761640673,1.0510152473655137,67.11737060546875,-1.1702164442292686,66.07511901855469,-1.3000032501300052,67.61502075195311,-0.0020964536761640673
10821,2016-01-12,67.10797882080078,67.73709106445311,66.36619567871094,67.56807708740234,1752458.0,-0.0011181237687833967,2.435284670974736,4.083282551289864,52.605442547194365,54.72482855920814,0.6416519345971778,0.40093069788349567,-1.9310344270751614,-2.7500626151241647,21.250632037487144,1.3708953857421733,0.8096111756141227,-0.41925048828125,-2.0042449403100306,1.1657439637475306,-1.2117477142956403,0.3732467377331403,1.5672072615338521,56.80732727050852,-6.714680897634523,0.7924972260143871,1,0.4694862365722656,-0.3333320617675781,-3.2746477127075195,-2.793426513671875,3.8028182983398438,1,-0.008535038233956294,1.8709521001245004,67.18309783935547,1.0510152473655137,67.11737060546875,-1.1702164442292686,66.07511901855469,-0.008535038233956294
10822,2016-01-13,66.57276916503906,67.83098602294922,66.54460144042969,67.1737060546875,1454364.0,-0.007975350549461413,-2.9143122460824142,1.3061055284714622,41.38852758320312,51.77231024604599,0.8858245814102048,0.9726998520683594,-1.4131010385804643,-2.204654730135559,21.397982608353914,1.2863845825195312,0.6064382912022381,-0.9460094451904268,-2.55032109693731,0.6583022065564563,-1.7481652710638684,-0.14385361931698526,1.9942827650178145,30.046844482422586,-29.56739757473801,0.802155825873442,1,0.6385002136230469,0.7652587890625,-2.415492057800293,-2.2582168579101562,2.7417831420898295,2,0.039351231619791704,2.435284670974736,67.10797882080078,1.8709521001245004,67.18309783935547,1.0510152473655137,67.11737060546875,0.039351231619791704
10823,2016-01-14,67.2957763671875,67.88732147216797,66.46009063720703,66.61972045898439,1790265.0,0.010860404504971832,-1.8678961811464225,-1.1250031739582833,40.51491126566576,49.64896963481778,-0.06808587003772004,0.27565835650331394,-2.14806350699493,-2.8942651569466165,21.13044002535453,1.4272308349609375,0.42560589126624393,-0.23051414489745525,-1.8288631964902464,1.367834906695336,-1.0296886706938437,0.5686603808989332,1.1674667766827298,64.17908034360836,8.685541488103297,0.7991745257963933,1,-0.18779373168945312,0.0422515869140625,-2.913148880004883,-2.9812240600585938,2.3004684448242188,3,0.04604430178836072,-2.9143122460824142,66.57276916503906,2.435284670974736,67.10797882080078,1.8709521001245004,67.18309783935547,0.04604430178836072
10824,2016-01-15,66.3568115234375,66.83567810058594,66.0,66.01877593994139,2398700.0,-0.013952804981797184,-3.449978671108493,0.5000112851532839,36.552564687091134,47.13468362086821,0.710027655861623,1.178930752553697,-1.1559300451287697,-1.901237184513704,20.470013602774305,1.2957763671875,0.13896351443187882,-1.1084465026855526,-2.7896416856507784,0.5727486802796733,-1.9490440941681584,-0.26784891120294674,2.0067751856935416,18.905709954522486,-31.172412182844674,0.8405975914826104,1,0.7511711120605469,0.9812164306640625,-1.8802862167358398,-2.0422592163085938,3.0422515869140625,4,0.06395915157424192,-1.8678961811464225,67.2957763671875,-2.9143122460824142,66.57276916503906,2.435284670974736,67.10797882080078,0.06395915157424192
10825,2016-01-19,66.89202117919922,67.19248962402344,66.48826599121094,66.68544769287111,1629344.0,0.008065632502138431,-1.3437523804687301,0.6110998262124946,40.685701868914116,45.504255108816224,0.1344991201407737,0.6496681803595692,-1.6485152679657062,-2.3691273853040116,19.757467131942022,0.8356781005859375,-0.12971560770375845,-0.5558662414550781,-2.2539797964712704,1.1422473135611142,-1.4049230189631743,0.29319053605301804,1.375895352582205,47.26387064173825,1.8627301588392982,0.8490567775080938,1,0.07981109619139204,0.44600677490234375,-2.2793445587158203,-2.5774688720703125,3.4460067749023438,1,0.06330711998659622,-3.449978671108493,66.3568115234375,-1.8678961811464225,67.2957763671875,-2.9143122460824142,66.57276916503906,0.06330711998659622
10826,2016-01-20,65.82159423828125,66.65727996826172,64.53520965576172,66.45070648193361,2658879.0,-0.016002311218110243,3.07205861899847,-3.0454646181122595,31.56755113890398,43.06386474992392,1.0553660049550189,1.7600464422737332,-0.5679098474157058,-1.264358500778627,19.399264504905776,2.3568115234375,-0.31729567719951035,-1.5943683624267635,-3.391779012532453,0.20304228767892596,-2.4930736874796082,-0.6956630373739188,2.3544789232445424,38.37534822745398,-0.5142379423313201,0.8987053250528447,1,0.4319267272949219,1.0375595092773438,-1.1197147369384766,-1.5070419311523438,3.145538330078139,2,0.08116983070618988,-1.3437523804687301,66.89202117919922,-3.449978671108493,66.3568115234375,-1.8678961811464225,67.2957763671875,0.08116983070618988
10827,2016-01-21,65.69013977050781,66.22534942626953,64.85446166992189,65.84037780761719,2451098.0,-0.001997132845150462,1.9796036812867612,0.2388095902205891,32.19402902175641,42.161556692901854,0.9890734961499419,1.9087561737374727,-0.3840054031336706,-1.1054246636548015,19.291656464870684,1.370887756347642,-0.4716617690169329,-1.6746490478515597,-3.609294491758604,0.2599963960554845,-2.6419717698050817,-0.7073263258980376,2.26748158067214,34.4538063764316,-0.8297794262456506,0.9673227219535216,1,0.5633811950683594,1.1690139770507812,-0.9882602691650391,-1.3755874633789062,3.8122100830077983,3,0.07947398752493862,3.07205861899847,65.82159423828125,-1.3437523804687301,66.89202117919922,-3.449978671108493,66.3568115234375,0.07947398752493862
10828,2016-01-22,67.23943328857422,67.43662261962889,65.99060821533203,66.34741973876953,1455003.0,0.02358487169427481,1.248170333906676,-5.937334958358725,46.632639863096756,41.86756144744776,-0.42207966629054283,0.33367839428548507,-1.8478401940011935,-2.6131531458142945,18.032598372277164,1.7464828491210795,-0.5763491740450206,-0.09812545776367188,-2.0232321018939246,1.8269811863665808,-1.060678779828791,0.8644278643014474,0.5128433608806375,93.20367925867927,53.317395277532,0.9625533220651251,1,-1.028167724609375,-0.380279541015625,-2.5375537872314453,-2.9248809814453125,2.4037551879882812,4,0.030861637540114284,1.9796036812867612,65.69013977050781,3.07205861899847,65.82159423828125,-1.3437523804687301,66.89202117919922,0.030861637540114284
10829,2016-01-25,66.20657348632811,67.27699279785156,66.14084625244139,66.85446166992189,1373105.0,-0.015360923668308435,-1.915653450807566,-0.7263210113071018,44.62892151533923,40.7522543879072,0.5229953742500584,1.2408399639481473,-0.7355237931100334,-1.5329179570687899,16.282547863281657,1.1361465454101705,-0.7090527572096335,-1.0107975006103658,-2.901158172248273,0.8795631710275416,-1.9559778364293265,-0.065617164791405,1.3526791435051564,57.60516863268924,15.375210189532808,0.9451803358189557,1,0.004692077636732961,0.652580261230483,-1.3403759002685405,-1.8920211791992045,4.300468444824233,0,0.05119841047782958,1.248170333906676,67.23943328857422,1.9796036812867612,65.69013977050781,3.07205861899847,65.82159423828125,0.05119841047782958
10830,2016-01-26,66.85446166992189,67.13614654541016,65.82159423828125,66.04695129394531,2385174.0,0.009785858857769947,-1.0895354054742357,-1.246373056994786,46.86036948476226,40.11391293652586,-0.19714405673431656,0.4948217655461491,-1.303567046953873,-2.120636579530313,14.52911649946927,1.3145523071289062,-0.5902881137877927,-0.2845054626464645,-2.0926904792137293,1.5236795539208003,-1.1885979709300898,0.6195870456371608,0.5821609497070028,79.9352606141573,35.3698769320563,0.9040925082836313,1,-0.6431961059570455,0.004692077636704539,-1.7511749267578267,-2.539909362792983,3.4178390502929545,1,0.03806180435635009,-1.915653450807566,66.20657348632811,1.248170333906676,67.23943328857422,1.9796036812867612,65.69013977050781,0.03806180435635009
10831,2016-01-27,67.20188140869139,67.91548919677734,66.79811859130861,67.06103515625,1325712.0,0.005196657486897571,-2.3520478811669174,0.1744203624269932,47.98168003118927,40.84648543074654,-0.592109576896803,0.0540349873881496,-1.5255017032268796,-2.420698085529793,12.716473694161252,1.1173706054687358,-0.6232478859541999,0.12394714355467329,-1.5812883783342215,1.8291826654435681,-0.728670617389767,0.9765649044991136,-2.6666717529296733,76.68731228892183,30.335969593936483,0.8526177609444445,1,-0.9765319824218608,-0.3427276611327983,-1.7277050018310405,-2.887329101562486,3.436614990234389,2,0.04666754084364921,-1.0895354054742357,66.85446166992189,-1.915653450807566,66.20657348632811,1.248170333906676,67.23943328857422,0.04666754084364921
10832,2016-01-28,68.34741973876953,68.76995086669922,67.34272003173828,67.73709106445311,1682807.0,0.017046224094702023,-1.0402554272844764,4.333297221169489,61.545809146710646,43.18325186197375,-1.630952609590338,-1.2066122977347078,-2.523299736621567,-3.520581774506482,10.661015464555334,1.5680694580078267,-0.6881417963066667,1.303288269042966,-0.2604988613796593,2.867075399465591,0.5213947038316462,2.0851818342542856,-3.7446044921875057,85.66892743377488,32.57776748654496,0.7818935652113149,1,-1.6948394775390625,-1.4882659912109375,-2.8732433319091797,-4.032867431640625,2.0093917846679688,3,0.009067099123250877,-2.3520478811669174,67.20188140869139,-1.0895354054742357,66.85446166992189,-1.915653450807566,66.20657348632811,0.009067099123250877
10833,2016-01-29,68.95774841308594,69.38027954101561,68.30986022949219,68.63849639892578,2476019.0,0.008929798325220561,-1.1923043868900838,0.523082115579322,59.78045449827435,45.76412850766078,-2.2135127284778946,-1.895643686293937,-3.001176992401909,-4.069998837842135,8.808767258802257,1.0704193115234233,-0.7123795621055535,1.9018798828124943,0.28250090449364507,3.5212588611313436,1.0921903936530697,2.711569371971919,-4.188247741699229,88.12676334136609,33.26356171766592,0.8096894891594227,1,-2.0000038146972656,-2.0000038146972656,-3.483572006225586,-4.643196105957031,1.3145523071289062,4,0.007897610536342858,-1.0402554272844764,68.34741973876953,-2.3520478811669174,67.20188140869139,-1.0895354054742357,66.85446166992189,0.007897610536342858
10834,2016-02-01,69.09859466552734,69.61502075195311,68.58216094970703,68.84506988525389,2602647.0,0.002042500744045217,-1.6505922662750492,0.794121161429128,60.099032203567056,47.9211652115111,-2.150706480181711,-2.043652240107832,-2.97796102293961,-4.162589092410201,8.24744232631727,1.0328598022460795,-0.5866738748539575,1.9807540893554716,0.15077010655912204,3.810738072151821,1.0657620979572897,2.8957460807536535,-4.052447261962897,86.386289952777,30.032025723588333,0.9149919913981759,2,-2.023479461669922,-2.023479461669922,-3.511739730834961,-4.70892333984375,1.5117340087890625,0,0.007881402127948745,-1.1923043868900838,68.95774841308594,-1.0402554272844764,68.34741973876953,-2.3520478811669174,67.20188140869139,0.007881402127948745
10835,2016-02-02,67.96244049072266,68.78873443603516,67.85915374755861,68.58216094970703,2354715.0,-0.016442507699386044,-1.250000000000043,-2.4444176948539105,54.051654653563915,50.4193989353622,-0.9462541687298796,-0.8965199702270041,-1.696039989892995,-2.9639057624903415,8.514857803674209,1.2394409179687358,-0.528784454239144,0.8084495544433565,-1.0598130101852377,2.6767121190719507,-0.12568172787094056,1.7425808367576536,-2.550783219287112,41.3334163919862,-14.345410073019416,0.9341312823142992,2,-0.7276992797851562,-0.8873252868652344,-2.0469493865966797,-3.2441329956054688,2.6854476928710938,1,0.03744128995451601,-1.6505922662750492,69.09859466552734,-1.1923043868900838,68.95774841308594,-1.0402554272844764,68.34741973876953,0.03744128995451601
10836,2016-02-03,67.92488098144531,68.591552734375,67.15493011474611,68.04695129394531,2019986.0,-0.0005526509790723111,1.3720868710790626,0.19697641207465405,56.728965717297164,53.145503012644504,-0.6470075876445947,-0.8687440270867341,-1.5149879093150105,-2.8662492668997857,7.851280743451366,1.436622619628892,-0.3467978418112807,0.7488243103027372,-1.1460628502347276,2.643711470840202,-0.1986192699659881,1.6962678905714625,-2.176954631568364,31.29766257609709,-26.482341526801207,0.9474435802687302,2,-0.206573486328125,-0.8497657775878906,-1.6830978393554688,-3.206573486328125,2.9953079223632812,2,0.03455905560454009,-1.250000000000043,67.96244049072266,-1.6505922662750492,69.09859466552734,-1.1923043868900838,68.95774841308594,0.03455905560454009
10837,2016-02-04,67.44600677490234,67.84037780761719,67.04225158691406,67.62441253662111,1721253.0,-0.007050055879726624,1.6153653841346034,1.4615000000001164,50.766261309465904,53.6047942844633,0.11971909735618169,-0.4249695596231504,-0.8885676858602949,-2.3390478973181814,7.473690266967398,0.88262939453125,-0.23923978081847963,0.27840080261231037,-1.609739063198944,2.166540668423565,-0.665669130293324,1.2224707355179447,-1.3887128728593012,15.693409011381448,-39.57203828931925,0.9440699329056289,2,0.27230072021484375,-0.3708915710449219,-1.0070409774780273,-2.7276992797851562,2.9295806884765625,3,0.04733400503128693,1.3720868710790626,67.92488098144531,-1.250000000000043,67.96244049072266,-1.6505922662750492,69.09859466552734,0.04733400503128693
10838,2016-02-05,67.45539855957031,68.16901397705078,67.20188140869139,67.75586700439453,2399445.0,0.00013924893580896658,-1.3953666348578981,1.6841857680463934,56.19044671093018,54.88940819508452,0.16112795656276546,-0.3432509121494718,-0.8174895140819416,-2.2956691714249047,7.919400689016443,0.9671325683593892,0.06676025775470862,0.2187786102294922,-1.6008876966437668,2.038444917102751,-0.6910545432071302,1.1286117636661146,-1.113486509534468,16.058454768132275,-41.99666357549543,0.9098331534366279,2,0.262908935546875,-0.3802833557128906,-0.828639030456543,-2.549297332763672,3.0516433715820312,4,0.04301231666884209,1.6153653841346034,67.44600677490234,1.3720868710790626,67.92488098144531,-1.250000000000043,67.96244049072266,0.04301231666884209
10839,2016-02-08,66.95774841308594,67.55868530273439,66.42253875732422,66.92958068847656,2630124.0,-0.007377469514836532,-1.1801771466217972,-0.0937460325521164,50.37194189503425,55.279582907336966,0.8677958624378732,0.14949212996864958,-0.2220010447583718,-1.7585512343113976,7.520901164838199,1.1361465454101705,0.3833434171037311,-0.27089042663574503,-2.094155626057727,1.5523747727862371,-1.182523026346729,0.640742173075239,2.6572723388671733,22.618993880222607,-35.280927394929975,0.9116325997109899,2,1.0610313415527344,0.11736679077148438,-0.061034202575683594,-2.014087677001953,4.05633544921875,0,0.04950214703577349,-1.3953666348578981,67.45539855957031,1.6153653841346034,67.44600677490234,1.3720868710790626,67.92488098144531,0.04950214703577349
10840,2016-02-09,67.04225158691406,67.31455230712889,66.03755950927734,66.31925201416016,2833220.0,0.001262037267244942,1.0148182031574677,25.66765980498375,57.77512333751906,56.367743274706946,0.9082435401817435,0.05680869325263416,-0.24562362275426608,-1.8166377265679046,7.206048750254548,1.2769927978515483,0.4503268754740759,-0.17934494018554403,-2.0044378884870326,1.6457480081159446,-1.0918914143362883,0.7332015339652003,2.5089195251464673,39.338087030293615,-20.162769316875085,0.9125464741507413,2,0.7840385437011719,0.032863616943359375,-0.0422515869140625,-2.098590850830078,4.732398986816406,1,0.053221319435798886,-1.1801771466217972,66.95774841308594,-1.3953666348578981,67.45539855957031,1.6153653841346034,67.44600677490234,0.053221319435798886
10841,2016-02-10,66.53520965576172,68.07511901855469,66.25352478027344,67.408447265625,3455606.0,-0.007563020619840155,-1.5359667337585436,-1.2077982377460033,55.1369847131052,55.65565167097301,1.4648138916510618,0.5467734001248914,0.31493805204229375,-1.293055726176732,7.032254416909306,1.82159423828125,0.6169795402585692,-0.6577484130859403,-2.508147801573884,1.1926509754020032,-1.582948107329912,0.2674512811580314,2.875416992187482,23.3479135495787,-37.69690687516697,0.9251996942439699,2,1.2910804748535156,0.5399055480957031,0.5727720260620117,-1.5915489196777344,4.976524353027344,2,0.061812062351800146,1.0148182031574677,67.04225158691406,-1.1801771466217972,66.95774841308594,-1.3953666348578981,67.45539855957031,0.061812062351800146
10842,2016-02-11,69.19248962402344,69.97183227539061,67.82159423828125,68.07511901855469,5609462.0,0.03993795137957612,-1.647391459542713,-1.2795722411036459,60.462798946162884,55.7314677207384,-1.1845552970999762,-2.0070849612136357,-2.2417057487302543,-3.896886242440999,7.228103511325654,3.436622619628892,0.78958746047266,1.8685455322265625,-0.1593774607019327,3.8964685251550577,0.8545840357623149,2.88250702869081,-3.1549301147460938,80.19093495296467,22.25504774767721,1.0139614964642498,2,-1.1877937316894531,-1.9389686584472656,-1.9577484130859375,-4.248828887939453,1.6901397705078125,3,0.024969462569898626,-1.5359667337585436,66.53520965576172,1.0148182031574677,67.04225158691406,-1.1801771466217972,66.95774841308594,0.024969462569898626
10843,2016-02-12,70.39436340332031,70.43192291259766,69.20188140869139,69.79342651367189,2768361.0,0.017370003389494793,2.6388750959238445,0.5378134047085688,72.0355490039278,57.05774736522293,-2.4151985873941157,-3.125145761375194,-3.3453674695977895,-5.040927593418473,7.610835546980887,1.2394332885742188,0.9694140184252973,2.915489959716794,0.46682288270187655,5.3641570367317115,1.6911564212093282,4.13982349822426,-4.278118438720696,99.14527985443888,39.4669695779382,1.224333538507459,2,-2.1596221923828125,-2.910797119140625,-3.1596221923828125,-5.450702667236328,-0.5070419311523438,4,-0.0002667250477688121,-1.647391459542713,69.19248962402344,-1.5359667337585436,66.53520965576172,1.0148182031574677,67.04225158691406,-0.0002667250477688121
10844,2016-02-16,70.60093688964844,70.73239135742188,69.32394409179689,69.80281829833984,3498206.0,0.0029345174292516596,1.6548741290419733,1.3281238097656662,70.67354973864306,58.904624596898394,-2.6666840824512974,-3.159443573599674,-3.4344712099856736,-5.1784349608700495,8.51968549496232,1.4084472656249858,0.9126212975687622,2.9098571777343807,0.154250955044418,5.665463400424343,1.5320540663893922,4.287660289079369,-4.312064807128905,97.20001755067351,38.42824345455742,1.3778031113449836,2,-2.215961456298828,-2.9671363830566406,-3.507040023803711,-5.657276153564453,-0.14084625244140625,1,-0.0013299392703931545,2.6388750959238445,70.39436340332031,-1.647391459542713,69.19248962402344,-1.5359667337585436,66.53520965576172,-0.0013299392703931545
10845,2016-02-17,71.12676239013672,71.58685302734375,70.43192291259766,70.51643371582031,2700308.0,0.007447854428761502,-1.9638280584624723,0.7647092561967671,71.2398186009949,60.516941583975914,-3.013330950947733,-3.532878697249558,-3.823397536073429,-5.635333566907605,9.320905461070925,1.1549301147460938,0.850252882587057,3.2239456176757812,0.10061217138006384,6.347279063971499,1.6622788945279297,4.785612340823633,-4.571279151123051,91.37329232529862,33.427364050897,1.5616667231478554,2,-2.314556121826172,-3.0657310485839844,-4.032865524291992,-6.183101654052734,-0.29108428955078125,2,-0.0015841931228920414,1.6548741290419733,70.60093688964844,2.6388750959238445,70.39436340332031,-1.647391459542713,69.19248962402344,-0.0015841931228920414
10846,2016-02-18,71.16432189941406,71.36150360107422,70.24413299560547,71.21126556396484,2171961.0,0.0005280643742973101,5.432395634319345,-0.07691538432691226,67.32100652369519,62.35635771889028,-2.841908736474835,-3.319862769624393,-3.7707448639500285,-5.601848639942801,9.425827346520249,1.11737060546875,0.7721932532454048,2.994368743896487,-0.2892732534778162,6.278010741270791,1.3525477452093355,4.636189742583639,-4.20632907733399,88.7781650186416,32.92050062078624,1.6418209986871488,2,-2.3521156311035156,-3.103290557861328,-4.070425033569336,-6.220661163330078,-0.11267852783203125,3,0.008576329514936809,-1.9638280584624723,71.12676239013672,1.6548741290419733,70.60093688964844,2.6388750959238445,70.39436340332031,0.008576329514936809
10847,2016-02-19,70.91079711914062,71.13614654541016,70.41314697265625,70.99530792236328,2262806.0,-0.003562526467009386,2.948788465945788,1.8002600357549163,62.56035091851154,63.064124853065984,-2.285569802386547,-2.7986540131413875,-3.438083152246435,-5.293174890925997,9.53641934103433,0.7511749267578125,0.8435819105776545,2.479811096191412,-0.8038305181313774,5.763452710514201,0.8379902890300173,4.121631903352807,-3.5824954806394516,71.65350300540959,19.05653686348397,1.6418208071613971,2,-2.098590850830078,-2.8497657775878906,-3.7347412109375,-5.967136383056641,1.0046920776367188,4,0.00847454709384765,5.432395634319345,71.16432189941406,-1.9638280584624723,71.12676239013672,1.6548741290419733,70.60093688964844,0.00847454709384765
10848,2016-02-22,69.31455230712889,70.91079711914062,68.92018890380861,70.91079711914062,4103339.0,-0.022510603136075447,1.4941139358483353,18.888056332942302,51.16986085326351,63.15278251509146,-0.44462760015559866,-1.095122954062461,-1.789001987292437,-3.624865935234922,10.253098719704031,1.990608215332017,0.8576508650638459,0.7798103332519446,-2.476326260495398,4.035946926999287,-0.8482579636217338,2.407878630125623,-1.6455665575203113,14.788641728058522,-32.14893889694106,1.6280682968736737,2,-0.5023460388183452,-1.2535209655761577,-2.039903640747056,-4.370891571044908,2.826293945312514,0,0.022622624473635833,2.948788465945788,70.91079711914062,5.432395634319345,71.16432189941406,-1.9638280584624723,71.12676239013672,0.022622624473635833
10849,2016-02-23,69.59624481201172,70.02816772460939,69.05164337158203,69.06103515625,2992118.0,0.004063973516479802,-2.525401787558753,-0.3352929649225916,59.75336261598129,63.37258687936504,-0.34943685605105657,-1.1698268279198203,-2.006835976821776,-3.8312251423488277,11.008508342536965,0.976524353027358,1.0002388792229766,0.8920192718505859,-2.2027453188246398,3.9867838625258116,-0.6553630234870269,2.439401567188199,-1.613829680184324,25.3521207352832,-21.373392415889754,1.5473822953376148,2,-0.676055908203125,-1.5352134704589844,-2.373239517211914,-4.652584075927734,2.2816925048828125,1,0.004182361576295923,1.4941139358483353,69.31455230712889,2.948788465945788,70.91079711914062,5.432395634319345,71.16432189941406,0.004182361576295923
10850,2016-02-24,69.39906311035156,69.71830749511719,69.04225158691406,69.408447265625,2403705.0,-0.002833223289457232,1.1492638676659632,-0.017533606078316773,58.63587932008492,63.76135294680723,0.2427431366125461,-0.8139680758779662,-1.7507056972601163,-3.560591181144403,11.540640582313927,0.676055908203125,1.0944212210445414,0.5676074981689396,-2.4141217930605308,3.54933678939841,-0.9232571474457956,2.058472143783675,-1.1282929468828655,19.615423078364973,-27.861104304947585,1.4908646456147356,2,0.3051605224609375,-1.3380317687988281,-2.176057815551758,-4.455402374267578,3.7089157104492188,2,0.015288787474959431,-2.525401787558753,69.59624481201172,1.4941139358483353,69.31455230712889,2.948788465945788,70.91079711914062,0.015288787474959431
10851,2016-02-25,70.33802795410156,70.39436340332031,69.52112579345703,69.61502075195311,2218821.0,0.013529935443897134,1.089889897200869,-77.04552845528606,66.07516498690023,64.38494917355582,-0.11182309496798837,-1.5873164945074905,-2.600433356116696,-4.4152503035119395,12.305123587218194,0.99530029296875,1.333785902861976,1.3497650146484403,-1.6008227169335782,4.300352746230459,-0.12552885114257606,2.8250588804394567,-1.8019711615228573,63.983129626441496,11.970457352674764,1.4752938657910115,2,-0.08450698852539062,-2.276996612548828,-3.1830978393554688,-5.394367218017578,2.967132568359375,3,0.0070751222483678156,1.1492638676659632,69.39906311035156,-2.525401787558753,69.59624481201172,1.4941139358483353,69.31455230712889,0.0070751222483678156
10852,2016-02-26,68.96713256835939,70.33802795410156,68.45070648193361,70.02816772460939,3058893.0,-0.01949010266021023,1.2458011802088271,-1.4675305489310224,57.29825972678954,62.74747258720713,1.3675568608419013,-0.1766713350387903,-1.183147740590428,-2.9847064222531543,12.153096664097836,1.8873214721679545,1.4872954267234633,-0.05211601257322229,-2.9873435067973304,2.883111481650886,-1.5197297596852763,1.4154977345388318,2.619720458984361,20.992156899230697,-34.0991847773262,1.4676137471120516,2,1.0516471862792827,-0.7464752197265767,-2.4107952117920064,-4.023471832275405,3.1549301147460795,4,0.03022469871654443,1.089889897200869,70.33802795410156,1.1492638676659632,69.39906311035156,-2.525401787558753,69.59624481201172,0.03022469871654443
10853,2016-02-29,69.50234985351561,69.96244049072266,68.61032867431639,68.76995086669922,2233944.0,0.007760468867191506,-1.5714264986469493,-0.6902683502070736,62.24027680319898,61.81044226104668,0.7738829773924749,-0.7051498958539071,-1.6778152861968607,-3.466302533984745,11.574685309825849,1.3521118164062642,1.742326566705941,0.45587120056150354,-2.487048478797874,3.398790879920881,-1.0155886391181923,1.9273310402411994,2.021780242919931,54.10642999854658,-4.882081622972443,1.4714598396796896,2,0.5164299011230611,-0.7981262207031108,-2.946012496948228,-4.558689117431626,3.530517578125014,0,0.03472025547837898,1.2458011802088271,68.96713256835939,1.089889897200869,70.33802795410156,1.1492638676659632,69.39906311035156,0.03472025547837898
10854,2016-03-01,69.6431884765625,70.11267852783203,69.48356628417969,70.00939178466797,1961304.0,0.002026386494035526,1.1967099567099566,-0.5000052084961085,62.44382375185795,60.83310950003146,0.5396506384889364,-0.8464973530711148,-1.7895558615785916,-3.5445104463761936,10.84908104363765,0.6291122436523438,1.752428592435507,0.5694801330566435,-2.3855229233096367,3.5244831894229236,-0.9080213951264966,2.0469816612397835,1.8194731475829968,61.35249392563139,-0.11663842505518573,1.4775015281831372,3,0.26291656494140625,-0.93896484375,-3.1079788208007812,-4.699527740478516,2.7605667114257812,1,0.03586363333607934,-1.5714264986469493,69.50234985351561,1.2458011802088271,68.96713256835939,1.089889897200869,70.33802795410156,0.03586363333607934
10855,2016-03-02,70.50704193115234,70.55399322509766,68.64788818359375,69.38967132568361,3570945.0,0.012403990590990288,2.1472752009271625,-3.0512302339631687,68.37530813997815,60.9502541240629,-0.4708720150481156,-1.5915402889692132,-2.60277595866458,-4.350119092207763,10.650379213846545,1.9061050415039062,1.5538191523893943,1.3061035156249972,-1.6665077290978445,4.278714760347839,-0.18020210673643078,2.792409137986425,0.8953805901489176,97.76771787784475,30.176245663660183,1.4863056223614226,3,-0.7136154174804688,-1.8028182983398438,-3.971832275390625,-5.563381195068359,2.028167724609375,2,0.019443382507534857,1.1967099567099566,69.6431884765625,-1.5714264986469493,69.50234985351561,1.2458011802088271,68.96713256835939,0.019443382507534857
10856,2016-03-03,70.27230072021484,70.32863616943361,69.63380432128906,70.15023803710939,2303595.0,-0.003329330014535503,4.92017421262982,0.10924100071009955,56.43895519441111,60.2700990436073,-0.42015438301378083,-1.2352512167741736,-2.2939607665533686,-4.073199279750071,11.037675310771617,0.8732376098632812,1.3518001653841765,0.9539913177490291,-1.9917266913915057,3.899709326889564,-0.5188676868212383,2.4268503223192965,1.0710874802990702,86.60703274062135,19.757958579096567,1.472859004570271,3,-0.5915489196777344,-1.4600944519042969,-3.737091064453125,-5.328639984130859,2.0187759399414062,3,0.04035271467595791,2.1472752009271625,70.50704193115234,1.1967099567099566,69.6431884765625,-1.5714264986469493,69.50234985351561,0.04035271467595791
10857,2016-03-04,70.63849639892578,70.89202117919922,69.96244049072266,70.27230072021484,1811885.0,0.005211095623137929,1.129025494067693,3.0000625039068436,51.61692283904142,60.31977259758261,-0.9264657094710316,-1.4229666586393392,-2.5884731051453116,-4.3976573327933295,11.564400661468454,0.9295806884765625,1.0947620526326602,1.160562515258789,-1.7028082027291447,4.023933233246723,-0.2711228437351849,2.592247874252763,0.6470381672165217,88.88874027806578,25.04572547913301,1.4316853589939684,3,-0.967132568359375,-1.8262901306152344,-4.096244812011719,-5.694835662841797,1.9812240600585938,4,0.037750861916360234,4.92017421262982,70.27230072021484,2.1472752009271625,70.50704193115234,1.1967099567099566,69.6431884765625,0.037750861916360234
10858,2016-03-07,70.3568115234375,70.6103286743164,70.08451080322266,70.36619567871094,1551279.0,-0.003987696367395599,1.113202918991844,-0.025626067752823035,48.399056184632386,59.05818299409941,-0.5379608817503367,-0.9620973708315432,-2.2714082305217858,-4.081296187690825,11.857090947220009,0.553985595703125,0.880671488760143,0.7338069915771541,-1.9886378572236652,3.4562518403779734,-0.6274154328232555,2.0950294159775638,0.872026481020626,76.15071580829732,15.84441851548894,1.3612224244004132,3,-0.6854476928710938,-1.5446052551269531,-3.6009445190429688,-5.413150787353516,1.6337966918945312,0,0.025089982354870033,1.129025494067693,70.63849639892578,4.92017421262982,70.27230072021484,2.1472752009271625,70.50704193115234,0.025089982354870033
10859,2016-03-08,70.27230072021484,70.54460144042969,69.95304870605469,70.08451080322266,1307394.0,-0.0012011744334733399,-1.624957681630442,-20.01138211382114,44.0522823057576,57.437783325840805,-0.38830048360496505,-0.6498549897157204,-2.178407991155055,-3.9552019633093636,12.326967146740435,0.591552734375,0.7226846078311127,0.48356857299805256,-1.9432242334954992,2.9103613794916043,-0.7298278302487233,1.6969649762448284,0.9009746537927867,72.38486042503136,15.347041505087155,1.213396403246774,3,-0.6009368896484375,-1.4600944519042969,-3.314556121826172,-5.230049133300781,1.5211257934570312,1,0.03928385271483892,1.113202918991844,70.3568115234375,1.129025494067693,70.63849639892578,4.92017421262982,70.27230072021484,0.03928385271483892
10860,2016-03-09,70.6103286743164,71.28638458251953,70.40375518798828,70.65727996826172,1383542.0,0.004810258816591251,-2.8366994992206416,-0.2500203136426424,46.29860524199016,55.240387798628575,-0.5994835640518659,-0.7450655681786031,-2.497789604442602,-4.238613870056781,12.740519196843936,1.0140838623046875,0.7978013717682728,0.6431926727294979,-1.4327138497055643,2.71909919516456,-0.3947605884880403,1.681145933947036,-2.1596221923827983,59.09088810610922,5.817346287915882,1.037953261217532,3,-0.7417831420898438,-1.7981224060058594,-3.5352134704589844,-5.450706481933594,2.206573486328125,2,0.025398926011857004,-1.624957681630442,70.27230072021484,1.113202918991844,70.3568115234375,1.129025494067693,70.63849639892578,0.025398926011857004
10861,2016-03-10,70.64788818359375,70.99530792236328,70.29107666015625,70.6103286743164,1446803.0,0.0005319265606393841,-1.0833286312392088,-0.7999675008124797,48.19122803334104,54.22849538824542,-0.6576231890975492,-0.48350524170395204,-2.515881880971989,-4.229030426311823,13.552021305583246,0.7042312622070312,0.7707143267979006,0.4751182556152287,-0.8474940982585224,1.7977306094889798,-0.18618792132164685,1.1364244325521042,-2.1404681396484193,52.112861418034704,1.116166653284175,0.6613061769368781,3,-0.6995315551757812,-1.8356819152832031,-3.492959976196289,-5.4882659912109375,2.2816925048828125,3,0.02671447824828621,-2.8366994992206416,70.6103286743164,-1.624957681630442,70.27230072021484,1.113202918991844,70.3568115234375,0.02671447824828621
10862,2016-03-11,70.9201889038086,71.0798110961914,70.51643371582031,70.89202117919922,1284177.0,0.003854336303828587,2.243280042164441,0.7499492179565306,63.507126646881986,54.369256481987975,-0.6970506312618596,-0.6532257585986372,-2.7845227941453174,-4.4609718657464725,13.130787777279176,0.5633773803710938,0.7797469055810922,0.661034011840826,-0.616927337091397,1.938995360773049,0.022053337374714488,1.3000146863069375,-2.357189569091773,72.5353764812918,16.258063978822435,0.6389806744661146,3,-0.9530525207519531,-2.107982635498047,-3.523477554321289,-5.300472259521484,1.94366455078125,4,0.01933000711838262,-1.0833286312392088,70.64788818359375,-2.8366994992206416,70.6103286743164,-1.624957681630442,70.27230072021484,0.01933000711838262
10863,2016-03-14,70.3755874633789,70.81690216064453,70.15962219238281,70.7042236328125,2225531.0,-0.007679074870603486,1.3728808890969937,-11.667118093174432,56.278364810180136,53.68420548846821,-0.017381875450624307,-0.11605319531096825,-2.2328279276832035,-3.876069568647381,12.289755892844985,0.7605667114257812,0.6172567570617815,0.11737136840820028,-1.1601992966333228,1.3949420334497233,-0.5214139641125541,0.7561567009289547,-1.758120423706032,31.690346354777617,-27.32153910084657,0.6387853325207581,3,-0.4084510803222656,-1.5633811950683594,-2.9788761138916016,-4.530519485473633,1.6525802612304688,0,0.0318879468931359,2.243280042164441,70.9201889038086,-1.0833286312392088,70.64788818359375,-2.8366994992206416,70.6103286743164,0.0318879468931359
10864,2016-03-15,70.50704193115234,70.76056671142578,69.69013977050781,69.97183227539061,1286520.0,0.0018678986920264151,1.0540512843036065,-1.6285780615206469,59.02138545123393,52.64488074527442,-0.014988464950221214,-0.26867797151881234,-2.3276663664349257,-3.9564543874877813,11.130502790900524,1.0704269409179688,0.6474703316233956,0.25352058410643963,-1.0194290167741542,1.5264701849870335,-0.3829542163338573,0.8899953845467365,-1.836196540622538,51.17649589194304,-12.289246638383254,0.6364748004403002,3,-0.046947479248046875,-1.6948356628417969,-3.110330581665039,-4.66197395324707,-0.09389495849609375,1,0.0210413916616774,1.3728808890969937,70.3755874633789,2.243280042164441,70.9201889038086,-1.0833286312392088,70.64788818359375,0.0210413916616774
10865,2016-03-16,71.01408386230469,71.23004913330078,69.95304870605469,70.75117492675781,1844793.0,0.007191365816303197,2.6756703340140984,0.4912260694786829,55.92104559790456,52.58733523455147,-0.4945499527033377,-0.8269947742514461,-2.771466954567302,-4.418555025140307,9.535225072257612,1.2770004272460938,0.593703318187778,0.7661964416503935,-0.4913846833302955,2.0237775666310824,0.13740587916004188,1.394987004140745,-2.2909276879350813,85.97545568497664,21.64260260525009,0.6287905624903473,3,-0.5258216857910156,-2.2018775939941406,-3.4671363830566406,-4.704225540161147,-0.32863616943359375,2,0.010974480116906493,1.0540512843036065,70.50704193115234,1.3728808890969937,70.3755874633789,2.243280042164441,70.9201889038086,0.010974480116906493
10866,2016-03-17,71.77465057373047,72.12206268310547,71.0798110961914,71.28638458251953,2295608.0,0.010710082705573054,-1.3124841303427845,1.8571677307022636,77.5322730041015,55.46681858622481,-1.1394192652337267,-1.6226888670160804,-3.466520912091056,-5.165283775351668,8.295310730412469,1.1079788208007812,0.5504309605728253,1.4962467193603572,0.12092265226633003,2.8715707864543845,0.8085846858133436,2.183908752907371,-3.0002298311978706,85.7145097990005,15.24256438236435,0.6876620335470124,3,-0.8685493469238281,-2.5868568420410156,-4.323947906494141,-5.258220672607422,-0.6009445190429688,3,0.014521165600707597,2.6756703340140984,71.01408386230469,1.0540512843036065,70.50704193115234,1.3728808890969937,70.3755874633789,0.014521165600707597
10867,2016-03-18,71.51173400878906,71.9061050415039,71.21126556396484,71.8591537475586,2803293.0,-0.0036630838720883574,2.1488979168467455,-0.7115378605581424,70.8170511166756,57.95770691200739,-0.8265254790618144,-1.383369331565902,-3.1440337943961083,-4.885269946157123,6.98838987682662,0.6948394775390625,0.35233799994277604,1.2032833099365234,-0.2540269844044616,2.6605936042775085,0.4746281627660238,1.931938457107023,-2.6034075886335444,74.90345310063779,2.263833874272052,0.7286551471704938,3,-0.6056327819824219,-1.5399055480957031,-4.061031341552734,-4.779340744018555,-0.788726806640625,4,0.019826769681088097,-1.3124841303427845,71.77465057373047,2.6756703340140984,71.01408386230469,1.0540512843036065,70.50704193115234,0.019826769681088097
10868,2016-03-21,70.88262939453125,71.408447265625,70.78873443603516,71.16432189941406,1577159.0,-0.008797222203848265,-1.639983099323973,0.8108131848826229,61.66080477755925,59.91420940887424,-0.1285032437956346,-0.6648522540589852,-2.411797431633289,-4.240303792424527,6.778572422209028,0.7229995727539062,0.3343121669958009,0.49577484130858807,-0.9039794243704193,1.8955291069875955,-0.20410229153091564,1.1956519741480918,-1.8457535238577378,49.03484472497859,-23.998452364294458,0.6998771328395058,3,0.023471832275390625,-0.5962448120117188,-3.253520965576172,-3.8779335021972656,0.8450698852539062,0,0.027950769842793877,2.1488979168467455,71.51173400878906,-1.3124841303427845,71.77465057373047,2.6756703340140984,71.01408386230469,0.027950769842793877
10869,2016-03-22,69.88732147216797,70.83567810058594,69.57746124267578,70.66666412353516,2572934.0,-0.014041633766482042,1.2521030207024635,2.766643193759818,44.310330335378666,59.6932899748063,0.9012260198753381,0.37247762223515224,-1.3563969969634115,-3.2271147124430684,6.486869130762537,1.3051681518554688,0.31672808061759383,-0.5140869140625028,-1.8849848353594325,0.8568110072344268,-1.1995358747109748,0.1713620465859691,-0.7270381289971795,12.177161600594856,-55.34273835966722,0.6854489606484665,3,0.9624404907226562,0.3990631103515625,-2.028167724609375,-2.6525802612304688,1.9248886108398438,1,0.03063282734757511,-1.639983099323973,70.88262939453125,2.1488979168467455,71.51173400878906,-1.3124841303427845,71.77465057373047,0.03063282734757511
10870,2016-03-23,70.46009063720703,70.76056671142578,69.67136383056639,69.80281829833984,1960878.0,0.00819560906003769,-1.3673658900588253,-0.8433675966715615,51.623344932108914,60.07463629689162,0.3407365098566686,-0.12303438278047452,-1.8632979539087131,-3.776691529075464,6.187462118965822,1.0892028808593892,0.36500241784898435,0.005630874633794747,-1.2815057973954964,1.292767546663086,-0.6379374613808579,0.6491992106484474,-1.181336120438857,34.68635128895499,-29.162570838763358,0.643568336014647,3,0.38967132568359375,-0.1737060546875,-2.450702667236328,-3.075115203857422,1.6619720458984375,2,-0.0006662447369318869,1.2521030207024635,69.88732147216797,-1.639983099323973,70.88262939453125,2.1488979168467455,71.51173400878906,-0.0006662447369318869
10871,2016-03-24,70.83567810058594,71.01408386230469,70.12206268310547,70.3568115234375,1290780.0,0.0053304992937459605,1.134843975386638,0.7285664538595473,51.701768733283544,58.76292986204734,-0.006047580870671254,-0.48425558040798933,-2.164873109298881,-4.127716644487791,5.314729578557716,0.8920211791992188,0.4721634992148296,0.3563358306884794,-0.9405277648730532,1.653199426250012,-0.292095967092294,1.0047676284692528,-1.4431912571642727,54.03217351418649,-6.374700990645714,0.6484317977807695,3,0.0140838623046875,-0.5492935180664062,-2.399059295654297,-3.0234718322753906,1.8779373168945312,3,-0.0021208296686525685,-1.3673658900588253,70.46009063720703,1.2521030207024635,69.88732147216797,-1.639983099323973,70.88262939453125,-0.0021208296686525685
10872,2016-03-28,71.05164337158203,71.32394409179688,70.73239135742188,70.76995086669922,1158827.0,0.0030488205490095677,-2.315771467670202,0.5882484147468374,56.06552442047411,58.739280929857784,-0.2250740111692977,-0.5650160632193604,-2.285536516874572,-4.310567840789744,5.256353597768028,0.591552734375,0.5469418132238957,0.46807556152343466,-0.6381083230869962,1.5742594461338655,-0.08501638078178075,1.02116750382865,-1.5499734945730097,80.51301923822143,21.184804276289718,0.553091942305214,3,-0.20188140869140625,-0.7652587890625,-2.6150245666503906,-3.2394371032714844,1.1079788208007812,0,0.0017179431370377696,1.134843975386638,70.83567810058594,-1.3673658900588253,70.46009063720703,1.2521030207024635,69.88732147216797,0.0017179431370377696
10873,2016-03-29,71.91548919677734,72.19718170166016,71.01408386230469,71.1549301147461,1961198.0,0.012157999227091931,-1.2702730400409925,2.6999620822273984,62.626217621926344,59.1398178377125,-0.9471124054700795,-1.3057526802542014,-3.0653858458500167,-5.137289464076872,5.467182797223075,1.1830978393554688,0.6277229936527675,1.2112644195556612,0.07561033280644835,2.346918506304874,0.6434373761810548,1.7790914629302677,-2.3090036075244598,89.24723040900247,30.266444644046757,0.5678270433746058,3,-1.028167724609375,-1.5915451049804688,-3.478870391845703,-3.93896484375,0.4037628173828125,1,-0.016581712895896494,-2.315771467670202,71.05164337158203,1.134843975386638,70.83567810058594,-1.3673658900588253,70.46009063720703,-0.016581712895896494
10874,2016-03-30,72.1408462524414,72.34741973876953,71.83098602294922,72.15962219238281,1809329.0,0.003133637248123655,1.6190245884196475,-0.02468702351336169,61.967680200065864,59.81166612684152,-1.0240298556110616,-1.4065098336942583,-3.172125636277599,-5.28605358700959,5.618273946430163,0.5164337158203125,0.5820269585270239,1.3117385864257756,0.11945709493335244,2.5040200779181987,0.715597840679564,1.9078793321719871,-2.378918896444091,92.28067374471146,31.937655844033245,0.5961407457462149,3,-1.17840576171875,-1.7417831420898438,-3.7042274475097656,-4.079814910888672,-1.6713638305664062,2,-0.005726949351419153,-1.2702730400409925,71.91548919677734,-2.315771467670202,71.05164337158203,1.134843975386638,70.83567810058594,-0.005726949351419153
10875,2016-03-31,71.87793731689453,72.17840576171875,71.72769927978516,71.8591537475586,2025950.0,-0.0036443838574734544,-2.199989166350685,-1.0004063388866316,59.2907829209795,57.78483389538353,-0.6992281550655832,-1.0915976781206496,-2.8084628758971633,-4.956148627001426,6.0303155732682665,0.45070648193359375,0.6265544384455097,0.9802848815917997,-0.2891651922254965,2.249734955409096,0.3455598446831516,1.6150099185004478,-1.9091705702754354,78.90305195384015,16.795283839293617,0.6347250369086515,3,-0.915496826171875,-1.4788742065429688,-3.387327194213867,-3.816905975341797,-1.4366226196289062,3,-0.0009144284928063184,1.6190245884196475,72.1408462524414,-1.2702730400409925,71.91548919677734,-2.315771467670202,71.05164337158203,-0.0009144284928063184
10876,2016-04-01,73.10797882080078,73.22065734863281,70.9201889038086,71.08920288085938,2425431.0,0.017112921569844897,1.0502068721676192,107.47562956945573,64.43615245359919,57.075845155041705,-1.9224090852860058,-2.2116997276736186,-3.8868717003551296,-6.12170612339844,6.759430625747082,2.3004684448242188,0.6802813263516896,2.06854248046875,0.49594382484353616,3.641141136093964,1.2822431526561502,2.85484180828135,-2.9489198348096437,95.47160439317844,33.250145494236186,0.7862993278126054,4,-1.7089195251464844,-2.272296905517578,-4.225351333618164,-5.046947479248047,-2.3661956787109375,4,-0.013485752904097481,-2.199989166350685,71.87793731689453,1.6190245884196475,72.1408462524414,-1.2702730400409925,71.91548919677734,-0.013485752904097481
10877,2016-04-04,73.30516052246094,73.33333587646484,72.30046844482422,73.12676239013672,3180303.0,0.002697129709241075,7.799765998244987,0.08836945635947922,70.25970366915456,58.03127836521896,-2.0544916933421575,-2.317687343959605,-3.922765297833024,-6.231013251641286,7.484051835442826,1.032867431640625,0.73764738439219,2.1323909759521484,0.27629068482487185,3.988491267079425,1.2043408303885172,3.0604411215157796,-2.839941700205628,98.83242279383867,31.396156765228085,0.9280501455636372,4,-1.849761962890625,-2.4131393432617188,-4.147884368896484,-5.244129180908203,-1.5962371826171875,0,-0.008069624304270051,1.0502068721676192,73.10797882080078,-2.199989166350685,71.87793731689453,1.6190245884196475,72.1408462524414,-0.008069624304270051
10878,2016-04-05,72.12206268310547,73.23943328857422,71.97183227539062,73.14553833007812,2121161.0,-0.016139352685722086,1.0930191543369676,-5.737031176495745,59.750547674892076,59.746858069609345,-0.7566622129815812,-1.0493618665790336,-2.63874764543489,-4.959131736770928,8.114585046203693,1.3333282470703125,0.5785111394913685,0.8610305786132812,-0.9995764961636411,2.7216376533902036,-0.06927295877518702,1.7913341160017495,-1.3126698143450142,49.80524571919974,-18.874490330308994,0.9303035373884617,4,-0.6197128295898438,-1.1502304077148438,-3.0023441314697266,-4.061031341552734,-0.5915451049804688,1,0.0005207769700428244,7.799765998244987,73.30516052246094,1.0502068721676192,73.10797882080078,-2.199989166350685,71.87793731689453,0.0005207769700428244
10879,2016-04-06,73.03286743164062,73.23943328857422,72.55399322509766,73.23943328857422,2466434.0,0.01262865640070654,5.636528162511542,0.20182781832141872,61.621633492032814,60.857779020712,-1.3123561086498086,-1.8369281034860023,-3.402670949436626,-5.7728562221649184,8.89996381366418,1.11737060546875,0.5067773020818862,1.6338069915771456,-0.3249575497512609,3.592571532905552,0.6544247209129423,2.613189262241349,-1.9206014019556505,87.54868857020006,20.186912329468612,0.9793822706642007,4,-1.3051681518554688,-2.042255401611328,-3.671365737915039,-4.971836090087891,-0.441314697265625,2,-0.009771154311425834,1.0930191543369676,72.12206268310547,7.799765998244987,73.30516052246094,1.0502068721676192,73.10797882080078,-0.009771154311425834
10880,2016-04-07,72.40375518798828,72.93896484375,72.20657348632812,72.8450698852539,1312719.0,-0.008614097539593413,1.328361105047418,2.1364358264081256,53.677253632301394,61.07727734282509,-0.42302633005397183,-1.1242064889859904,-2.651845791429409,-5.053684260469055,8.954623925626578,0.8262939453125,0.5181512880020307,0.9150234222412053,-1.0558752675072327,2.885922111989643,-0.07042592263300662,1.9004727671154171,-1.0249607766897242,61.47848850443888,-3.4146564844980176,0.9854493448742186,4,-0.3708915710449219,-1.4131431579589844,-3.098590850830078,-4.342723846435547,0.0751190185546875,3,-0.02671508903220776,5.636528162511542,73.03286743164062,1.0930191543369676,72.12206268310547,7.799765998244987,73.30516052246094,-0.02671508903220776
10881,2016-04-08,72.53520965576172,72.76995086669922,72.12206268310547,72.49765014648438,872235.0,0.0018155752755106835,1.5555605711792233,-0.0851082221146532,56.075814409774274,61.07842067496956,-0.3219009479506951,-1.1668425076312303,-2.668750465943134,-5.0736100282768035,9.088102760389491,0.64788818359375,0.7373492418061574,0.9521118164062443,-1.0299709129003105,2.934194545712799,-0.03892954824702599,1.9431531810595146,-0.9218702686432039,41.379059146563556,-21.328813488681533,0.9910413646532747,4,-0.408447265625,-1.0798110961914062,-3.2863845825195312,-4.474178314208984,-0.01877593994140625,4,-0.028867290360547915,1.328361105047418,72.40375518798828,5.636528162511542,73.03286743164062,1.0930191543369676,72.12206268310547,-0.028867290360547915
10882,2016-04-11,72.29107666015625,73.0798110961914,72.18778991699219,72.63849639892578,1162767.0,-0.003365717101585286,-2.220332447357911,-9.249847653869592,58.76165163739915,60.64902445446654,0.13022986555020566,-0.8587696803691216,-2.3474725295263283,-4.715087263219829,9.258564814825851,0.8920211791992188,0.8778334688292091,0.6394344329833928,-1.3409385161813532,2.6198073821481387,-0.3507520415989802,1.6296209075657657,-0.4713376943161762,25.18492660114236,-37.63101214896703,0.9901864745823762,4,-0.16431427001953125,-0.8356781005859375,-3.044597625732422,-4.230045318603516,-1.4741744995117188,0,-0.021431324440632005,1.5555605711792233,72.53520965576172,1.328361105047418,72.40375518798828,5.636528162511542,73.03286743164062,-0.021431324440632005
10883,2016-04-12,72.61972045898438,72.7981185913086,72.34741973876953,72.34741973876953,972132.0,0.004546118470099669,-2.3103023171107564,-0.7837802226760656,68.53503553910025,61.37873060324814,-0.09835667149357619,-1.0652861551550927,-2.613237683971761,-4.938862716539489,9.805943088745481,0.5070419311523438,1.013753888559961,0.8558715820312557,-1.0737298980719743,2.7854730621344856,-0.1089291580203593,1.8206723220828707,-0.6183498638693266,44.53829136395914,-23.663478228618423,0.9648007400516154,4,-0.49295806884765625,-1.1643218994140625,-3.3779354095458984,-4.558689117431641,-2.1596298217773438,1,-0.012542008057646603,-2.220332447357911,72.29107666015625,1.5555605711792233,72.53520965576172,1.328361105047418,72.40375518798828,-0.012542008057646603
10884,2016-04-13,71.99060821533203,72.76995086669922,71.73709106445312,72.76995086669922,1794632.0,-0.008663104727973492,1.6505922662750856,-2.8620660670757334,60.30339885609098,61.491243484927196,0.5668091840465905,-0.33658708729194586,-1.931801304111218,-4.193982383690354,10.404073595358984,1.0328598022460938,1.101236159976935,0.15258102416991903,-1.6854829770426534,1.9906450253824914,-0.7664509764363743,1.0716130247762123,1.3427276611328125,18.880864579841244,-51.34785597345572,0.919032000606287,4,0.1361541748046875,-0.5352096557617188,-2.7488231658935547,-3.929576873779297,-1.3427200317382812,2,-0.006390981387889516,-2.3103023171107564,72.61972045898438,-2.220332447357911,72.29107666015625,1.5555605711792233,72.53520965576172,-0.006390981387889516
10885,2016-04-14,71.79342651367188,72.40375518798828,71.73709106445312,72.00939178466797,2349177.0,-0.002738992023381237,-3.057156123041207,0.2771120900636319,56.606218161916395,60.621250785851316,0.838968886589214,-0.08224192232913197,-1.6468806758596486,-3.8852018612869017,10.765038524635465,0.6666641235351562,1.06677640951807,-0.08356781005859659,-1.8806715857271996,1.7135359656100064,-0.9821196978928981,0.8149840777757049,1.5079844665527276,4.195621416760894,-65.26946227230123,0.8985518878343022,4,0.7417869567871094,-0.3380279541015625,-2.5516414642333984,-3.7323951721191406,-2.028167724609375,3,0.011116981866733155,1.6505922662750856,71.99060821533203,-2.3103023171107564,72.61972045898438,-2.220332447357911,72.29107666015625,0.011116981866733155
10886,2016-04-15,72.81690216064453,72.86385345458984,71.73709106445312,71.84037780761719,2382938.0,0.014255840634347594,1.1052579061032195,-4.5216730843960855,60.95569726940931,59.58747229699074,-0.2571837116137772,-1.0789494408377465,-2.5677046927061724,-4.792393065461283,10.553823754280446,1.1267623901367188,1.0486811728589203,0.8877952575683565,-0.9566360476076454,2.7322265627443585,-0.03442039501965155,1.8100109101563646,0.4532224212646412,80.41967578255952,11.841829887622879,0.9222156525880032,4,-0.3286399841308594,-1.3615036010742188,-3.4765262603759766,-4.755870819091797,-2.9483566284179688,4,-0.004642163344930839,-3.057156123041207,71.79342651367188,1.6505922662750856,71.99060821533203,-2.3103023171107564,72.61972045898438,-0.004642163344930839
10887,2016-04-18,72.92958068847656,73.09859466552734,72.43192291259766,72.81690216064453,1490148.0,0.0015474227066600843,1.9583410918324164,0.11538731981718035,56.94090370285273,59.27528963343081,-0.4791261538967859,-1.1383225311500098,-2.5588678929450737,-4.783652998144063,10.41469370262608,0.6666717529296875,1.076241609424656,0.9295814514160128,-0.9558410582462358,2.8150039610782613,-0.013129803415111496,1.872292706247137,0.3098832230834887,87.58622621949512,20.7296979988068,0.9427112548311277,4,-0.4413185119628906,-1.47418212890625,-3.5492992401123047,-4.868549346923828,-2.8356857299804545,0,-0.00566501231401606,1.1052579061032195,72.81690216064453,-3.057156123041207,71.79342651367188,1.6505922662750856,71.99060821533203,-0.00566501231401606
10888,2016-04-19,72.86385345458984,73.04225158691406,72.34741973876953,72.94835662841797,1642017.0,-0.0009012424487599979,4.103558419725413,-0.7499492179565306,55.059140577119784,58.54612375399603,-0.3320264214895019,-0.966088432295777,-2.370186476458713,-4.6304396329828705,10.680056810849162,0.6948318481445312,0.9502480179320969,0.7647930145263615,-1.0812184466378767,2.6108044756905997,-0.1582127160557576,1.6877987451084806,0.34556300002806495,82.75867865848532,18.328383470084603,0.9230057305821173,4,-0.4460105895996094,-1.4084548950195312,-3.47418212890625,-4.802822113037109,-2.6760635375976562,1,-0.028092822392669747,1.9583410918324164,72.92958068847656,1.1052579061032195,72.81690216064453,-3.057156123041207,71.79342651367188,-0.028092822392669747
10889,2016-04-20,72.02816772460938,73.02347564697266,71.9061050415039,72.80751037597656,1462565.0,-0.011469139914502158,-1.18349882219638,9.222643553629469,50.97320534528995,58.24567394432808,0.3868349581737789,0.040272452088942146,-1.402679050023579,-3.7005942808775814,10.957039496593328,1.11737060546875,0.7318274686034556,-0.17793502807617756,-1.7046051145356103,1.3487350583832551,-0.9412700713058939,0.5854000151535388,1.1518022222052338,21.37905914656356,-39.51775208626725,0.7633350432297182,4,0.3896751403808594,-0.5727691650390625,-2.6384963989257812,-3.9671363830566406,-1.2957763671875,2,-0.02177033148195151,4.103558419725413,72.86385345458984,1.9583410918324164,72.92958068847656,1.1052579061032195,72.81690216064453,-0.02177033148195151
10890,2016-04-21,70.41314697265625,72.06572723388672,70.38497924804688,72.06572723388672,1983350.0,-0.022422071850112246,1.0340893876929185,2.120479686735193,33.37202963515318,55.72303119159241,1.8883761234904597,1.7408502789340616,0.3253903873125523,-2.019639523163889,11.484223999201495,1.6807479858398438,0.6335432911773751,-1.7906085968017607,-3.3286832177133476,-0.2525339758901737,-2.559645907257547,-1.0215712863459743,2.737965396511129,1.0380146143010973,-53.19327656849702,0.7690373104557906,4,1.3286399841308594,1.0422515869140625,-0.7769966125488281,-2.3521156311035156,-0.469482421875,3,0.003333769630104122,-1.18349882219638,72.02816772460938,4.103558419725413,72.86385345458984,1.9583410918324164,72.92958068847656,0.003333769630104122
10891,2016-04-22,70.6854476928711,70.75117492675781,70.15962219238281,70.48826599121094,1289289.0,0.0038671857731424897,2.600046430644225,-0.1193174735811862,33.984008776422314,52.96995976259499,1.481934210728781,1.535440429518303,0.18797930740930724,-2.2251027219092094,12.35990699090887,0.591552734375,0.436994983826267,-1.510796356201169,-3.0781906874729543,0.05659797507061626,-2.2944935218370546,-0.7270991905652835,2.3550193514514604,17.89147415612499,-29.4299680737878,0.7836971656358904,4,0.9436607360839844,0.7699508666992188,-1.0352134704589844,-2.6244163513183594,-0.854461669921875,4,-0.013018081286077732,1.0340893876929185,70.41314697265625,-1.18349882219638,72.02816772460938,4.103558419725413,72.86385345458984,-0.013018081286077732
10892,2016-04-25,71.1737060546875,71.45539855957031,70.53520965576172,70.5633773803711,1397387.0,0.006907480644925634,-1.7605772421922385,3.0952602050686786,43.66375808067988,50.206484489437166,0.9146989061802913,1.1139061173264082,-0.2425998590515519,-2.6355095203299754,13.129597270170432,0.9201889038085938,0.3737899119727217,-1.0286411285400447,-2.578117914610118,0.5208356575300286,-1.8033795215750814,-0.2539027355050081,1.6939102985186736,35.17912723115035,-11.339522689395999,0.7747383930350387,4,0.4554023742675781,0.2816925048828125,-1.1267585754394531,-2.8450698852539062,-0.845069885253892,0,-0.018337678263628643,2.600046430644225,70.6854476928711,1.0340893876929185,70.41314697265625,-1.18349882219638,72.02816772460938,-0.018337678263628643
10893,2016-04-26,70.72300720214844,71.39906311035156,70.60093688964844,71.27699279785156,1882814.0,-0.006332378592071031,1.0,-0.9076840381514307,33.55616338359863,47.23456943693802,1.1935717384672841,1.5501643145758948,0.22298433679088703,-2.1179350222298154,13.160522141759195,0.798126220703125,0.2568019734234923,-1.4197158813476562,-3.101771677722482,0.26233991502716947,-2.260743779535076,-0.5786879831602363,1.9821295014083375,19.67227089998961,-20.761753385652955,0.8410278981874149,4,0.9061012268066406,0.732391357421875,-0.2840423583984375,-2.3943710327148438,-0.7417831420898295,1,-0.008895439667237715,-1.7605772421922385,71.1737060546875,2.600046430644225,70.6854476928711,1.0340893876929185,70.41314697265625,-0.008895439667237715
10894,2016-04-27,71.72769927978516,71.96244049072266,70.88262939453125,70.94835662841797,1487912.0,0.014206014667405231,-1.3711341933322165,-1.4067922657411998,45.43147626854744,45.99293144878591,0.16501745408048407,0.540652852608531,-0.7615003840413692,-3.041883948494828,12.909167400976429,1.2394332885742188,0.14954073320011219,-0.39436645507812784,-2.0866360179752093,1.2979031078189536,-1.2405012365266685,0.45176832637041286,0.8247065531011799,82.26603745642159,42.655995268811864,0.8461347814485436,4,-0.09859085083007812,-0.27230072021484375,-1.1314563751220703,-3.3990631103515625,-1.1830978393554688,2,-0.021468824153780708,1.0,70.72300720214844,-1.7605772421922385,71.1737060546875,2.600046430644225,70.6854476928711,-0.021468824153780708
10895,2016-04-28,71.81221008300781,72.2159652709961,71.16432189941406,71.28638458251953,915368.0,0.0011782171193448487,-1.7317155342403314,0.6747038668624572,45.083053410082634,44.22930435330517,0.09325842187841715,0.47533618845844217,-0.8413566966163728,-3.0389431111123315,12.848295920511221,1.0516433715820312,-0.0726715922766914,-0.30656929016113565,-2.0010888237551683,1.387950243432897,-1.1538290569581449,0.5406904766358736,0.5966287314483054,80.36537812257679,39.28630013930051,0.8472597667970138,4,-0.18310165405273438,-0.3098602294921875,-1.2441368103027344,-3.4835739135742188,-1.8403778076172017,3,-0.01503670092227738,-1.3711341933322165,71.72769927978516,1.0,70.72300720214844,-1.7605772421922385,71.1737060546875,-0.01503670092227738
10896,2016-04-29,72.12206268310547,72.24413299560547,71.41783905029297,71.74647521972656,1385033.0,0.004314762068170497,1.6666338376688128,0.7142815687526298,48.860760014440416,43.33151061014824,-0.3637774545949384,0.09258073263107747,-1.1440691667640124,-3.2833922665410995,11.949808376844521,0.8262939453125,-0.17508136396796203,0.052579116821291905,-1.576888141138653,1.6820463747812369,-0.7621545121586735,0.8673127458012573,0.1518231340262446,92.85688774599092,47.71147041162284,0.8147336289799705,4,-0.5211257934570312,-0.3943634033203125,-1.5539894104003906,-3.793426513671875,-1.5492935180664062,4,-0.030204323771157338,-1.7317155342403314,71.81221008300781,-1.3711341933322165,71.72769927978516,1.0,70.72300720214844,-0.030204323771157338
10897,2016-05-02,72.71361541748047,72.94835662841797,72.11267852783203,72.30046844482422,1520075.0,0.008202105047580233,-1.1190559102340878,1.1000020313230006,50.61123577201854,42.837298965136995,-1.1054347839493062,-0.5750441654082721,-1.713287550856876,-3.810385301634767,11.165723177351891,0.8356781005859375,-0.21467543887131058,0.6737091064453153,-0.8810823914235186,2.2285006043141493,-0.10368664248909454,1.4511048553797252,-2.5539932250976562,90.00003250119441,42.92809235008616,0.7773957489344155,5,-1.1220664978027344,-0.9671363830566406,-2.1455421447753906,-4.384979248046875,-1.2769927978515625,0,-0.03964359876731227,1.6666338376688128,72.12206268310547,-1.7317155342403314,71.81221008300781,-1.3711341933322165,71.72769927978516,-0.03964359876731227
10898,2016-05-03,72.15962219238281,72.89202117919922,71.97183227539062,72.42253875732422,1994958.0,-0.00761883757143611,-1.8823620786483288,-0.6363753877973113,51.1111111111111,42.852621828006015,-0.7396211397620363,-0.01907055790381662,-1.0914773249296559,-3.1990460623379136,10.660616498860191,0.9201889038085938,-0.4004232940743293,0.11783790588378906,-1.4374620682760764,1.6731378800436545,-0.6598120811961365,0.8954878929637147,-1.9442253112792969,61.81807437610569,10.718312183482475,0.7776499870799316,5,-0.6056327819824219,-0.4131431579589844,-1.5915489196777344,-3.8309860229492188,0.7887344360351562,1,-0.025374107670182444,-1.1190559102340878,72.71361541748047,1.6666338376688128,72.12206268310547,-1.7317155342403314,71.81221008300781,-0.025374107670182444
10899,2016-05-04,72.31925201416016,72.62910461425781,71.8591537475586,71.87793731689453,3259113.0,0.002212176518216147,-2.215619423910273,-1.6785351556832362,53.47397029929544,45.086170790688485,-0.9539348719331713,-0.247598329742317,-1.189118174501104,-3.2965210526491546,10.0790301401228,0.7699508666992188,-0.5575931442702284,0.31314849853515625,-1.1778300382731572,1.8041270353434697,-0.4323407698690005,1.058637766939313,-2.0491959381103584,64.73697490132015,7.385903680475948,0.7454892684041559,5,-0.7652626037597656,-0.5727729797363281,-1.7136192321777344,-3.9530563354492188,1.0328598022460938,2,-0.03232926072913145,-1.8823620786483288,72.15962219238281,-1.1190559102340878,72.71361541748047,1.6666338376688128,72.12206268310547,-0.03232926072913145
10900,2016-05-05,70.469482421875,71.9812240600586,70.30986022949219,71.26760864257812,3619509.0,-0.025577830809463742,-1.9916015731687333,-1.8085194661503354,36.01789383849557,45.31215801980773,1.0109818223910736,1.5281810008479226,0.7087807121771164,-1.396671055546875,9.916081289515704,2.0093917846679688,-0.7527170780242471,-1.4399074554443416,-3.0670028793822013,0.18718796849351804,-2.2534551674132786,-0.6263597434754047,2.4788742065429688,6.049740770834478,-46.38464260989707,0.8135477119689316,5,1.1596260070800781,1.2769966125488281,0.21126937866210938,-2.028167724609375,1.737091064453125,3,0.0010659794278746748,-2.215619423910273,72.31925201416016,-1.8823620786483288,72.15962219238281,-1.1190559102340878,72.71361541748047,0.0010659794278746748
10901,2016-05-06,70.44131469726562,70.69483947753906,69.20188140869139,70.33802795410156,3217578.0,-0.00039971521914616837,3.892247306182701,-0.1294115397851107,35.028231988909184,44.352655120722105,1.1184996332384856,1.4666311260746028,0.7554724670003878,-1.3090826416650287,10.155495919671317,1.4929580688476705,-0.865807076017731,-1.3633804321289062,-3.087494987346517,0.36073412308870445,-2.2254377097377045,-0.501323154520108,2.454272003173827,33.08265011465066,-14.289540577351588,0.8620572776088026,5,0.6338043212890625,0.8262939453125,0.23943710327148438,-2.0,1.7464752197265625,4,-0.006664873077578126,-1.9916015731687333,70.469482421875,-2.215619423910273,72.31925201416016,-1.8823620786483288,72.15962219238281,-0.006664873077578126
10902,2016-05-09,70.74178314208984,71.07041931152344,70.15023803710939,70.42253875732422,2238311.0,0.004265514437309159,-1.1304294066734162,3.090855370069434,37.58239148253773,44.800013798382004,0.8384966268152851,1.1005690131601966,0.5215962646261261,-1.562022972126556,9.969623806142142,0.9201812744140483,-0.6738527262640446,-0.9854473114013729,-2.7561392146278934,0.7852445918251476,-1.8707932630146331,-0.10010135978811263,2.0060553466796875,41.730173629345614,-1.117703670607085,0.8853459516132629,5,0.33333587646484375,0.5258255004882812,0.37558746337890625,-1.8638496398925781,0.910797119140625,0,-0.002389167611329568,3.892247306182701,70.44131469726562,-1.9916015731687333,70.469482421875,-2.215619423910273,72.31925201416016,-0.002389167611329568
10903,2016-05-10,71.70892333984375,71.71830749511719,70.98591613769531,71.04225158691406,2134580.0,0.01367141390557447,1.1369960597493378,2.088280279132014,48.16019866548011,45.103205175818964,0.028961575235015857,0.06502968267295728,-0.38359474190889387,-2.4819754867788504,9.539716058493958,0.9765243530273438,-0.47016691899690954,0.027232742309564628,-1.6929404923946265,1.7474059770137558,-0.8328538750425309,0.8873193596616602,0.8970768657226529,73.15082154790723,26.447680928386205,0.8600866173520985,5,-0.6338043212890625,-0.4882659912109375,-0.5352134704589844,-2.7746505737304688,0.6197128295898438,1,-0.0037973059353346716,-1.1304294066734162,70.74178314208984,3.892247306182701,70.44131469726562,-1.9916015731687333,70.469482421875,-0.0037973059353346716
10904,2016-05-11,71.530517578125,72.22534942626953,71.42723083496094,71.59624481201172,2067165.0,-0.0024879157768586957,-4.862038048807823,-0.09859009864731867,57.71724376322601,46.50700410394601,0.19719257683365754,0.21839658977515342,-0.14857596580280585,-2.2638369814628447,9.676329368160767,0.7981185913085938,-0.40099946657257135,-0.1281684875488338,-1.8432452736220597,1.586908298524392,-0.9857068805854539,0.7293699054877862,0.9393178755664024,77.01871347390319,23.52555077607093,0.8575383930366148,5,-0.4553985595703125,-0.3098602294921875,-0.293426513671875,-2.4366188049316406,0.5539932250976562,2,0.019821456607586052,1.1369960597493378,71.70892333984375,-1.1304294066734162,70.74178314208984,3.892247306182701,70.44131469726562,0.019821456607586052
10905,2016-05-12,72.591552734375,72.80751037597656,71.94366455078125,72.03755950927734,2313500.0,0.014833321387492271,-1.3291061124996144,-8.428670922809054,61.87134658533132,47.952624834045,-0.8288270646974638,-0.8219193807303071,-1.1673503882407203,-3.2731688091677427,9.864265443263978,1.2769927978515625,-0.17675609598731512,0.8929603576660128,-0.8717405876348607,2.6576613029668863,0.01060988501556892,1.7753108303164566,-3.389671325683608,94.01054175121723,34.52630349573156,0.8823504726504373,5,-1.5164337158203125,-1.441314697265625,-1.2323970794677734,-3.014087677001953,-0.42253875732421875,3,0.010477239477357125,-4.862038048807823,71.530517578125,1.1369960597493378,71.70892333984375,-1.1304294066734162,70.74178314208984,0.010477239477357125
10906,2016-05-13,72.47887420654297,73.18309783935547,72.25352478027344,72.40375518798828,2533209.0,-0.001552226444919036,-3.9500690663849842,0.13559555451503175,58.52761751513648,48.832222805502546,-0.7377996286783457,-0.7756304889420846,-1.0052815675147144,-3.0964733905098,9.682620861462027,0.9295730590820312,-0.12064324944576299,0.7971832275390653,-0.9284632320371742,2.522829687115305,-0.06564000224905442,1.660006457327185,-3.2048802185058776,76.7802114594626,13.634062968417993,0.8628232297881198,5,-1.2863845825195312,-1.2863845825195312,-0.9671363830566406,-2.901409149169922,0.1314544677734375,4,-0.0037569667464600887,-1.3291061124996144,72.591552734375,-4.862038048807823,71.530517578125,1.1369960597493378,71.70892333984375,-0.0037569667464600887
10907,2016-05-16,72.51643371582031,72.71361541748047,72.0938949584961,72.30986022949219,1728069.0,0.0005182131992049754,1.062514282812381,2.7499492179565306,62.38647261537164,50.08504075042038,-0.9010229982351348,-0.8914331780005966,-1.0038014056690798,-3.0731957579991303,9.197019799355676,0.619720458984375,-0.06299908423957845,0.8554000854492188,-0.816399876141972,2.5272000470404095,0.0195001046536305,1.691300066244807,-3.086075573730483,69.65821611242096,0.971072032779773,0.8358999807955937,5,-1.323944091796875,-1.323944091796875,-0.7253532409667969,-2.9389686584472656,0.1126708984375,0,-0.004531990639749628,-3.9500690663849842,72.47887420654297,-1.3291061124996144,72.591552734375,-4.862038048807823,71.530517578125,-0.004531990639749628
10908,2016-05-17,70.81690216064453,72.6103286743164,70.55399322509766,72.2347412109375,2236287.0,-0.023436502156683026,-1.1159448733901451,-6.863606145664057,44.2603782438623,49.0613082998167,0.6571166393824512,0.6818414259097949,0.7249069637107937,-1.3391836677817395,8.926155358892135,2.05633544921875,-0.10498977976881463,-0.741783905029294,-2.353068368702054,0.8695005586434661,-1.5474261368656812,0.06385832680709314,-1.236434430664076,9.999941962031562,-54.616209529012416,0.8056422318363826,5,0.37558746337890625,0.37558746337890625,0.9741783142089844,-1.1314544677734375,2.262908935546875,1,0.01180054584554191,1.062514282812381,72.51643371582031,-3.9500690663849842,72.47887420654297,-1.3291061124996144,72.591552734375,0.01180054584554191
10909,2016-05-18,70.46009063720703,70.83567810058594,69.530517578125,70.7042236328125,3374879.0,-0.005038507934561842,4.148136445026257,0.1721866777156571,41.761996179072284,49.69954189321412,0.8073764985391136,0.964609179536069,1.1100751355860865,-0.9628099560160308,9.476997181424041,1.3051605224609375,-0.22691392990286374,-1.0201915740966854,-2.6869365461221406,0.6465533979287699,-1.85356406010942,-0.18681908808395065,2.7230072021484375,25.449764073599844,-35.63858764448798,0.8333724860127305,5,0.7323989868164062,0.7323989868164062,1.3309898376464844,-0.7746429443359375,2.0187835693359375,2,0.026519204209479952,-1.1159448733901451,70.81690216064453,1.062514282812381,72.51643371582031,-3.9500690663849842,72.47887420654297,0.026519204209479952
10910,2016-05-19,70.64788818359375,70.76995086669922,69.99060821533203,70.26290893554689,1999325.0,0.0026653037867021556,1.4776249727133814,-1.5769242788836568,40.88275734506542,50.3500447105648,0.7236463022815798,0.838278532667303,0.9425037956829101,-1.1267562117710952,9.3836210808224,0.7793426513671875,-0.3202712387810607,-0.8441310882568303,-2.4822963865428846,0.7940342100292241,-1.6632137373998575,-0.025048439113803056,2.462158050537113,30.591267694480013,-25.38477513351128,0.8190826491430291,5,0.7089195251464844,0.5446014404296875,1.1431922912597656,-0.9624404907226562,1.4929580688476562,3,0.02033496904954224,4.148136445026257,70.46009063720703,-1.1159448733901451,70.81690216064453,1.062514282812381,72.51643371582031,0.02033496904954224
10911,2016-05-20,69.7652587890625,70.62910461425781,69.58685302734375,70.62910461425781,2755581.0,-0.01249335850262856,1.4130500061823257,-2.243876337693305,32.39916961875882,49.774131170144926,1.6766050949727571,1.7375184795718042,1.8343093460843107,-0.22516583046581218,9.17898403652447,1.06103515625,-0.48278603175938883,-1.680751037597659,-3.4599192648072687,0.09841718961195056,-2.570335151202457,-0.7911669239928614,3.273196871948244,7.374615006651247,-42.46773288370418,0.8895841136048022,5,1.5915489196777344,1.4272308349609375,2.2300472259521484,-0.07981109619140625,1.7464752197265625,4,0.03445490247884142,1.4776249727133814,70.64788818359375,4.148136445026257,70.46009063720703,-1.1159448733901451,70.81690216064453,0.03445490247884142
10912,2016-05-23,69.86854553222656,70.469482421875,69.72769927978516,69.7652587890625,1852248.0,0.001480489644227534,-7.315685939103661,-0.11956617737975377,35.54509624215632,48.37245312310895,1.605230257029163,1.614199793962996,1.7328097430925595,-0.3182937324902042,9.779501040924313,0.7417831420898438,-0.3310441894411156,-1.5122062683105497,-3.424213208668789,0.39980067204768943,-2.4682097384896764,-0.556202798131423,3.0997513671264727,10.975606735087705,-35.80892415488546,0.9560034701791223,5,1.4882621765136719,1.323944091796875,2.1032848358154297,-0.18309783935546875,2.967132568359375,0,0.039242024021026944,1.4130500061823257,69.7652587890625,1.4776249727133814,70.64788818359375,4.148136445026257,70.46009063720703,0.039242024021026944
10913,2016-05-24,70.09389495849611,70.42253875732422,69.70892333984375,69.90610504150389,1873016.0,0.0032253344413131213,-1.4516408052002516,1.818141527552351,36.07521091366014,45.967782806490526,1.2591053840276203,1.411679835933242,1.529459702243102,-0.5272731627932359,10.417139871224704,0.7136154174804688,-0.15402070147126778,-1.2554012298583785,-3.2325599317567253,0.7217574720399682,-2.243980580807559,-0.26682187890919806,2.805646354432369,43.16537090080193,-1.2925998190435735,0.9885793509491747,5,1.2629127502441264,1.0985946655273295,1.8779354095458842,-0.4084472656250142,6.572769165039048,1,0.036168765585973706,-7.315685939103661,69.86854553222656,1.4130500061823257,69.7652587890625,1.4776249727133814,70.64788818359375,0.036168765585973706
10914,2016-05-25,70.18778991699219,70.53520965576172,69.95304870605469,70.15023803710939,1575242.0,0.0013395597227359168,-1.6956229907796658,0.19996749817166623,47.74095021793877,44.397738765669125,1.0669116334780142,1.2611640865626725,1.4548709576989154,-0.5902926627037033,11.496884941194738,0.5821609497070312,-0.011425706090022913,-1.0845108032226562,-3.11873562161459,0.9497140151692776,-2.101623212418616,-0.06739839402669645,2.644370921240224,50.79350749011743,1.416134284721501,1.0171124091959645,5,1.1690177917480469,1.00469970703125,1.748830795288086,-0.5023422241210938,6.4319305419921875,2,0.04120404963056212,-1.4516408052002516,70.09389495849611,-7.315685939103661,69.86854553222656,1.4130500061823257,69.7652587890625,0.04120404963056212
10915,2016-05-26,70.73239135742188,70.97652435302734,70.22534942626953,70.2347412109375,1778124.0,0.007759204857052282,-1.9090855370069435,13.252336448603145,52.155743299747314,43.689752741737,0.2579840427831499,0.66564546732738,0.9199561220790571,-1.0906431912510186,12.19571985706111,0.7887344360351562,-0.038960667827495854,-0.48591842651367756,-2.5171241862255584,1.5452873331982033,-1.501521306369625,0.52968445334227,2.0337366156083903,82.43232114720527,29.71345418240189,1.0156028798559416,5,0.3896751403808594,0.4600982666015625,1.2042293548583984,-1.0469436645507812,6.507041931152344,3,0.024691415285195806,-1.6956229907796658,70.18778991699219,-1.4516408052002516,70.09389495849611,-7.315685939103661,69.86854553222656,0.024691415285195806
10916,2016-05-27,69.94366455078125,70.64788818359375,69.66197204589844,70.40375518798828,1527849.0,-0.011150857358336208,1.0792096731374141,-0.9245262770589318,44.48771141830077,41.701001497618016,0.7255744866693163,1.3521287123446086,1.6848850862998717,-0.26570074448287073,13.059913851429789,1.0704193115234375,-0.16901485368568103,-1.1657253265380803,-3.22629322109438,0.8948425680182197,-2.1960092738162302,-0.13544137925993027,2.757751214350904,21.428778707030137,-31.330103498982492,1.0302839472781495,5,1.1267585754394531,1.2488250732421875,1.654928207397461,-0.25821685791015625,7.502342224121094,4,0.03141359143493161,-1.9090855370069435,70.73239135742188,-1.6956229907796658,70.18778991699219,-1.4516408052002516,70.09389495849611,0.03141359143493161
10917,2016-05-31,69.83098602294922,70.34741973876953,69.49295806884766,69.93427276611328,3389150.0,-0.0016109897666317652,-1.1927753303964759,0.224492164828787,35.294117647058826,40.70475032019541,0.4662985924330343,1.3046658629312873,1.7804416608921088,-0.11919308137152029,13.308539574445069,0.854461669921875,-0.4479194762275682,-1.1342723846435518,-3.12443315298232,0.8558883836952162,-2.129352768812936,-0.1391920004741678,2.807011778442785,22.784823145833975,-26.26297255361704,0.995080384169382,5,0.40375518798828125,1.3615036010742188,1.7112674713134766,-0.145538330078125,7.417839050292969,1,0.024068799276119046,1.0792096731374141,69.94366455078125,-1.9090855370069435,70.73239135742188,-1.6956229907796658,70.18778991699219,0.024068799276119046
10918,2016-06-01,70.32863616943361,70.65727996826172,69.81221008300781,69.85915374755861,2267918.0,0.007126494624046131,-2.000054169713562,-4.545427685034717,41.03639655551105,40.624128139799716,-0.12057556110501366,0.698628606440721,1.2913803066818161,-0.5551890011943073,13.614973044610537,0.8450698852539062,-0.6932601517896018,-0.5450729370117102,-2.471327660349189,1.3811817863257687,-1.5082002986804497,0.41805442465702924,2.183560042656623,56.32900326041216,10.372404746334475,0.9631273616687368,6,-0.09389495849610796,0.8638534545898295,1.2136173248290874,-0.5352058410644673,7.267608642578111,2,0.03564752663641091,-1.1927753303964759,69.83098602294922,1.0792096731374141,69.94366455078125,-1.9090855370069435,70.73239135742188,0.03564752663641091
10919,2016-06-02,69.98122406005861,70.25352478027344,69.72769927978516,70.21596527099611,1293017.0,-0.004939838567863397,2.3939528241496193,-0.5,28.21315815950328,39.21639489695948,0.16960125535152315,0.9084787452014638,1.6756079898283076,-0.1641587098337567,14.103829490532394,0.6009368896484517,-1.0055277653372912,-0.7755836486816321,-2.614249555506845,1.0630822581435808,-1.6949166020942386,0.14374930473097436,2.410202626301924,32.911639770846506,-6.678680907427648,0.9193329534126061,6,0.25351715087889204,1.2112655639648295,1.5610294342040874,0.5962409973144389,6.722999572753892,3,0.09553191092712288,-2.000054169713562,70.32863616943361,-1.1927753303964759,69.83098602294922,1.0792096731374141,69.94366455078125,0.09553191092712288
10920,2016-06-03,70.54460144042969,70.93896484375,70.01877593994139,70.01877593994139,1742553.0,0.008050407633447332,-2.4999782359511715,-2.240022100884096,34.9854016759942,39.50375401443007,-0.4581471928438958,0.36998707416378807,1.1378868478386437,-0.6812485523565073,14.231841855917546,0.957740783691392,-1.0256683964201159,-0.2159622192382784,-2.052462440160056,1.6205380016834994,-1.1342123296991673,0.7022878912226105,1.73088650123033,72.72741662313817,36.27817917471527,0.9182501104608872,6,-0.3098602294921875,0.64788818359375,0.9976520538330078,0.34741973876953125,6.0,4,0.08611741925687588,2.3939528241496193,69.98122406005861,-2.000054169713562,70.32863616943361,-1.1927753303964759,69.83098602294922,0.08611741925687588
10921,2016-06-06,69.97183227539061,70.74178314208984,69.79342651367189,70.55399322509766,1190031.0,-0.00811924872128933,-1.0199881371219017,-1.1071371570348632,31.763095100095498,39.0835316653122,0.16428196826343822,0.9547298906249893,1.7180774405658923,-0.06385311745425781,13.5478958558953,0.9483566284179545,-1.0084821032322964,-0.7652572631836136,-2.6307126838697172,1.10019815750249,-1.6979849735266583,0.16747044715943105,2.192354471356907,33.1170098822874,0.8326086761996621,0.9327277103430496,6,0.2629089355468892,1.2206573486328267,1.5938968658447408,0.920188903808608,8.065727233886733,0,0.10386466635002867,-2.4999782359511715,70.54460144042969,2.3939528241496193,69.98122406005861,-2.000054169713562,70.32863616943361,0.10386466635002867
10922,2016-06-07,70.57276916503906,70.85446166992188,69.85915374755861,69.98122406005861,2099648.0,0.008588268594758475,-1.3820148810882837,-1.0161195203459308,47.923305266792234,40.399986593437994,-0.3645968552572043,0.35888172484143865,1.124735660162301,-0.6076704916656013,13.195052559176393,0.995307922363267,-0.9850086061836976,-0.15586967468262003,-2.0227663126590727,1.7110269632938326,-1.0893179936708464,0.7775786443056063,1.484568434592461,69.76751510112558,33.23233403624085,0.9334483189882233,6,-0.3380279541015625,0.619720458984375,1.0915489196777344,0.31925201416015625,9.539909362792969,1,0.09739220511228286,-1.0199881371219017,69.97183227539061,-2.4999782359511715,70.54460144042969,2.3939528241496193,69.98122406005861,0.09739220511228286
10923,2016-06-08,71.4366226196289,71.6431884765625,70.49765014648438,70.58216094970703,2185380.0,0.012240605899559664,-1.238509131569139,1.4444573418456528,57.64712208294994,41.50067235621702,-1.13758341010562,-0.554866064479441,0.25082336857894916,-1.4203456400441183,13.255090944199061,1.145538330078125,-0.7771543843551143,0.7215988159179716,-1.1189826406953927,2.562180272531336,-0.19869191238871053,1.6418895442246537,0.5181397987712586,89.21602600102761,49.16034758131854,0.9202907283066818,6,-0.8685493469238281,-0.24413299560546875,0.232391357421875,-0.5446014404296875,9.305160522460938,2,0.08136166353441565,-1.3820148810882837,70.57276916503906,-1.0199881371219017,69.97183227539061,-2.4999782359511715,70.54460144042969,0.08136166353441565
10924,2016-06-09,72.94835662841797,72.95774841308594,71.32394409179688,71.39906311035156,3333131.0,0.021161890825080576,1.0838316361035563,1.8131808278867103,64.92085972084898,42.91901862522831,-2.477037454721284,-2.0605798488683433,-1.2608754303508363,-2.856598519531417,14.21352030043459,1.6338043212890625,-0.5653816556351501,2.162440872192377,0.09443916707671463,4.23044257730804,1.1284400196345388,3.1964417247502155,-3.4553985595703125,99.70319755807057,56.035811794365884,1.0340008525578344,6,-1.7230033874511719,-1.7558670043945312,-1.2981224060058594,-2.05633544921875,7.436622619628906,3,0.06371477574565554,-1.238509131569139,71.4366226196289,-1.3820148810882837,70.57276916503906,-1.0199881371219017,69.97183227539061,0.06371477574565554
10925,2016-06-10,73.35211181640625,73.408447265625,72.5633773803711,72.62910461425781,4179167.0,0.005534808550176296,1.0224770390928843,0.4666689647361242,74.8052559267411,46.287634681721684,-2.7603903677654245,-2.5343729782110955,-1.6514273744482466,-3.19030423433513,15.218196754095564,0.8450698852539062,-0.34685792861472464,2.5281681060791072,0.2986950828937154,4.757641129264499,1.4134315944864113,3.642904617671803,-3.7898579406738264,98.44162860784925,48.11042481364373,1.1147365115926968,6,-1.9014091491699219,-2.046947479248047,-1.7018775939941406,-2.4600906372070312,8.319252014160156,4,0.045698913547251196,1.0838316361035563,72.94835662841797,-1.238509131569139,71.4366226196289,-1.3820148810882837,70.57276916503906,0.045698913547251196
10926,2016-06-13,72.20657348632812,73.48356628417969,72.11267852783203,73.23943328857422,2596364.0,-0.015616978185240327,-1.2461607695336672,-1.4285608762636388,64.13170593139674,49.491811157759216,-1.4081876190787739,-1.4864940332543313,-0.5453788146237173,-1.9635748583286556,15.788444633361687,1.3708877563476562,-0.2690776012438363,1.396244812011716,-0.7936494455338305,3.5861390695572624,0.3012976832389427,2.491191940784489,-2.4904718749999972,64.76690263735648,9.066801733556225,1.0949471287727766,6,-0.6009407043457031,-0.8638496398925781,-0.5187797546386719,-1.3145523071289062,5.032859802246094,0,0.06007801983462002,1.0224770390928843,73.35211181640625,1.0838316361035563,72.94835662841797,-1.238509131569139,71.4366226196289,0.06007801983462002
10927,2016-06-14,72.18778991699219,72.49765014648438,71.18309783935547,71.89671325683594,2409989.0,-0.0002601365558426716,1.8865974200033506,-0.2818162344233596,62.98022397130492,51.93001420395854,-1.1397956814142134,-1.5743097148805703,-0.5734742039155805,-1.8607862480325394,16.230493659404672,1.3145523071289062,-0.2610543411504125,1.3938934326171903,-0.7464695374099364,3.534256402644317,0.323711947603627,2.4640749176307537,-2.2456404252929616,56.60372537496487,-0.6537645593547907,1.07018148501356,6,-0.5821571350097656,-0.6995277404785156,-1.0164260864257812,-1.2957687377929688,5.258216857910156,1,0.0810354437919727,-1.2461607695336672,72.20657348632812,1.0224770390928843,73.35211181640625,1.0838316361035563,72.94835662841797,0.0810354437919727
10928,2016-06-15,71.65258026123047,72.36619567871094,71.19248962402344,72.19718170166016,2115197.0,-0.0074141299571180985,1.6595671115413873,-1.870989725309289,58.609296765207816,55.30736293792571,-0.4436938805954469,-1.0258805285332357,-0.05418861751924453,-1.2685687335993947,16.336364393071772,1.1737060546875,-0.13074200441944583,0.8168998718261662,-1.3577081620408364,2.991507905693169,-0.2704041451073351,1.9042038887596675,-1.4979457619824217,20.408122655682575,-36.11103194286166,1.0873040169334993,6,-0.0140838623046875,-0.16431808471679688,-0.4812164306640625,-0.76055908203125,6.150238037109375,2,0.11807109019323225,1.8865974200033506,72.18778991699219,-1.2461607695336672,72.20657348632812,1.0224770390928843,73.35211181640625,0.11807109019323225
10929,2016-06-16,72.3286361694336,72.54460144042969,71.45539855957031,71.61502075195312,1853633.0,0.009435192783544766,-1.1091011161258393,-1.3103443445126222,59.239152034465455,58.00222408886696,-0.8400972550336547,-1.6387939530968652,-0.7680035378024002,-1.8666149698931775,15.789944283427499,1.089202880859375,0.1084371541131901,1.3995285034179688,-0.8658004100035299,3.6648574168394674,0.2668640467072123,2.532192960128725,-1.9742657630896474,49.795872343106915,-3.3031133512891344,1.1326644567107522,6,-0.6901397705078125,-0.8403739929199219,-1.1807479858398438,-1.436614990234375,6.084510803222656,3,0.11631834109173589,1.6595671115413873,71.65258026123047,1.8865974200033506,72.18778991699219,-1.2461607695336672,72.20657348632812,0.11631834109173589
10930,2016-06-17,72.08451080322266,72.28169250488281,71.3145523071289,72.27230072021484,1984734.0,-0.003375224242291308,8.36364307874132,-0.26315283049126,63.225093106578356,61.498001645142836,-0.39623233759679977,-1.3507770326586694,-0.54497117991545,-1.5554524662542661,15.164369678826384,1.0140838623046875,0.2808790099331162,1.0835720062255803,-1.2346997839815685,3.401843796432729,-0.07556388887799415,2.2427079013291547,-1.5423886442085717,39.18388734673843,-17.180861633182445,1.1591358951035768,6,-0.4131507873535156,-0.5962486267089844,-0.9366226196289062,-1.1126785278320312,5.69952392578125,4,0.11514912638420971,-1.1091011161258393,72.3286361694336,1.6595671115413873,71.65258026123047,1.8865974200033506,72.18778991699219,0.11514912638420971
10931,2016-06-20,72.16901397705078,72.74178314208984,72.13145446777344,72.36619567871094,1574390.0,0.0011722792162494056,-3.4827547561009777,1.0500121881855855,64.49363783924898,63.33914970874914,-0.15230556695408382,-1.313296877539571,-0.6542581387033977,-1.5772938491996058,14.384120811516759,0.6572723388671875,0.5883505760560865,1.0478874206542912,-1.249796403368805,3.3455712446773873,-0.10095449135725687,2.1967293326658393,-1.4504051705267642,63.25305922662751,2.5315918874950967,1.148841912011547,6,-0.17840576171875,-0.6807518005371094,-1.05633544921875,-1.1784019470214844,4.140846252441406,0,0.13166800167918735,8.36364307874132,72.08451080322266,-1.1091011161258393,72.3286361694336,1.6595671115413873,71.65258026123047,0.13166800167918735
10932,2016-06-21,72.6103286743164,72.96713256835938,72.26290893554688,72.41314697265625,1848201.0,0.0061150163061109986,-1.8301522329025433,-1.0,64.24389695600308,64.07212469464395,-0.30642073504837697,-1.6218239307441138,-1.1078691532968037,-1.971035358153415,13.633052173208998,0.7981185913085938,0.8447570221109686,1.3521129608154325,-0.9580390972050026,3.6622650188358676,0.19703693180521498,2.50718898982565,-1.7258224191330527,79.89432774734959,17.84818412904005,1.1550760290102158,6,-0.2769966125488281,-1.1220664978027344,-1.4178390502929688,-1.6197166442871094,4.1877899169921875,1,0.06375270156152335,-3.4827547561009777,72.16901397705078,8.36364307874132,72.08451080322266,-1.1091011161258393,72.3286361694336,0.06375270156152335
10933,2016-06-22,72.62910461425781,72.9201889038086,72.469482421875,72.65727996826172,1279704.0,0.00025858497384878554,-1.5945934075586885,-0.142890307603018,67.23716114267084,64.32949151929081,-0.1545018745221114,-1.5187995833708783,-1.1495715487859286,-1.9513911649167994,12.828016918221802,0.45070648193359375,1.2073910868880091,1.2441284179687528,-1.0752245399343252,3.563481375871831,0.08445193901721382,2.403804896920292,-1.5886547573346803,79.54544405305461,13.24334030713527,1.1596764789515381,6,-0.2957725524902344,-1.1408424377441406,-1.436614990234375,-1.3614959716796875,5.032867431640625,2,0.0663219268119537,-1.8301522329025433,72.6103286743164,-3.4827547561009777,72.16901397705078,8.36364307874132,72.08451080322266,0.0663219268119537
10934,2016-06-23,73.0798110961914,73.0798110961914,72.4507064819336,72.99530792236328,1041677.0,0.006205590504348768,13.889490790899242,-2.999187652315191,66.74939841384887,63.43439624008056,-0.6533022946035913,-1.8358595810204577,-1.598158660544513,-2.3629155417467302,12.16366184004766,0.6291046142578125,1.4194360923348484,1.5502338409423828,-0.8150039775834585,3.915471659468224,0.36761493167946924,2.7328527502052964,-1.8927742536328793,100.0,33.085055555711904,1.1826189092629174,6,-0.7464790344238281,-1.5915489196777344,-1.8873214721679688,-1.8122024536132812,4.262908935546875,3,0.06462807075310817,-1.5945934075586885,72.62910461425781,-1.8301522329025433,72.6103286743164,-3.4827547561009777,72.16901397705078,0.06462807075310817
10935,2016-06-24,72.47887420654297,73.0798110961914,71.52112579345703,71.75586700439453,3123006.0,-0.008223021934983588,-1.6141700042225948,8.555976886962803,66.50188368839352,63.697749324191314,-0.21150234089833475,-1.1566752340916224,-0.9956849149199627,-1.7077520385413294,11.620537315958776,1.558685302734375,1.492715973896793,0.8619728088378906,-1.508295283274336,3.232240900950117,-0.32316123721822976,2.047106854894011,-1.154045597487169,61.44591287322565,-9.341718362064782,1.1851340460561146,6,-0.34741973876953125,-0.9906120300292969,-1.2863845825195312,-1.2112655639648438,4.3943634033203125,4,0.08187589599146361,13.889490790899242,73.0798110961914,-1.5945934075586885,72.62910461425781,-1.8301522329025433,72.6103286743164,0.08187589599146361
10936,2016-06-27,72.1408462524414,72.55399322509766,71.73709106445312,72.10328674316406,2687954.0,-0.004663813529143468,-1.1219591949979686,0.051949011248760106,60.69145322531479,63.443441463525744,0.1298799932900465,-0.6804890323790005,-0.6930110597150616,-1.316312849384019,10.59754590428362,0.8169021606445312,1.3629584783680144,0.414085769653326,-1.829957936117708,2.65812947542436,-0.7079360832321981,1.5361076225388501,-0.6864933828781687,39.75917767988253,-29.87040755616755,1.122021852885519,6,-0.004695892333984375,-0.6525840759277344,-0.8661975860595703,-0.8732376098632812,3.9906082153320312,0,0.07822459493773293,-1.6141700042225948,72.47887420654297,13.889490790899242,73.0798110961914,-1.5945934075586885,72.62910461425781,0.07822459493773293
10937,2016-06-28,71.51173400878906,72.42253875732422,70.96713256835938,72.22534942626953,2228832.0,-0.008720610809733187,1.6271010211599772,-18.999593743652245,50.52905930085713,62.54563730082011,0.7297496719379808,0.08537398236857996,-0.11092470061814197,-0.629259130599479,9.657963388679091,1.4554061889648438,1.0936271204678718,-0.29906387329101847,-2.3628242439709624,1.7646964973889254,-1.3309440586309904,0.7328163120489535,1.971832275390625,25.777771357791075,-39.66513281093837,1.0318801853399724,6,0.5117378234863281,-0.023471832275390625,-0.23708534240722656,-0.2441253662109375,5.877937316894531,1,0.0670956492274879,-1.1219591949979686,72.1408462524414,-1.6141700042225948,72.47887420654297,13.889490790899242,73.0798110961914,0.0670956492274879
10938,2016-06-29,72.83567810058594,72.96713256835938,71.38027954101562,71.9061050415039,3235044.0,0.018513662270224884,1.6614289096039052,-1.3026246859464372,49.184763708985656,61.42848304243346,-0.4567559994559929,-1.0973819769521356,-1.4653609934405694,-1.887124803681047,8.830518195916747,1.58685302734375,1.008513246817941,0.8995281219482365,-1.0883335050622662,2.8873897489587392,-0.09440269155700776,1.8934589354534808,0.597559509277346,88.44438505956744,26.205989600972742,0.99393081350525,6,-0.8122062683105469,-1.3474159240722656,-1.5610294342041016,-1.5680694580078125,4.8262939453125,2,0.05440246585266273,1.6271010211599772,71.51173400878906,-1.1219591949979686,72.1408462524414,-1.6141700042225948,72.47887420654297,0.05440246585266273
10939,2016-06-30,76.66666412353516,77.530517578125,72.81690216064453,72.8450698852539,9718445.0,0.05259765712153652,-1.4309958133971292,4.111128437882158,66.03088503902143,61.7402377015938,-4.031651843671,-4.63971155219707,-5.256010737622802,-5.6211385160245015,8.82491519628202,4.713615417480469,1.037586920715512,4.396242141723633,1.6782187087859057,7.11426557466136,3.0372304252547764,5.755253858192489,-5.699531555175781,86.83829375688732,27.973994390577175,1.3590117164688607,6,-2.4178390502929688,-3.154926300048828,-5.39201545715332,-5.399055480957031,1.1924896240234375,3,0.012982277678855514,1.6614289096039052,72.83567810058594,1.6271010211599772,71.51173400878906,-1.1219591949979686,72.1408462524414,0.012982277678855514
10940,2016-07-01,76.61972045898438,77.04225158691406,75.71830749511719,76.469482421875,4053390.0,-0.0006123086883647044,1.660391243024468,0.039312922236596236,73.88214990545238,62.783405708949736,-3.6584613688795287,-4.336640973545855,-5.116379725524865,-5.477860308681301,9.616757060851048,1.323944091796875,1.161400560448655,4.045542526245114,0.8276997963701263,7.263385256120102,2.4366211613076274,5.654463891182601,-5.521320190429691,86.12305818132785,26.848524310402553,1.6089213649374916,7,-2.3708953857421875,-3.107982635498047,-5.345071792602539,-5.35211181640625,1.2957687377929688,4,0.009436207394425855,-1.4309958133971292,76.66666412353516,1.6614289096039052,72.83567810058594,1.6271010211599772,71.51173400878906,0.009436207394425855
10941,2016-07-05,77.23943328857422,77.5492935180664,76.0938949584961,76.55399322509766,3109268.0,0.008088163541676963,1.2302215467352546,4.562360349380459,75.66799375094492,64.0527497972766,-3.8926515521474556,-4.620881671670816,-5.6430714871568455,-5.988560974378501,10.323816345278358,1.4553985595703125,1.261105746991916,4.301875305175784,0.7025936633104521,7.901156947041116,2.502234484243118,6.10151612610845,-6.012390673828122,95.29242399479794,34.20614471710738,1.7996408209326633,7,-2.981220245361328,-3.7183074951171875,-6.082155227661133,-5.971824645996094,0.6572799682617188,1,-0.004741045643651964,1.660391243024468,76.61972045898438,-1.4309958133971292,76.66666412353516,1.6614289096039052,72.83567810058594,-0.004741045643651964
10942,2016-07-06,77.44600677490234,77.83098602294922,76.98591613769531,77.1549301147461,3129183.0,0.0026744562658342907,-1.686579834582454,0.4246566193984996,80.45415169404518,65.52130430298487,-3.7337969021359356,-4.51775524803017,-5.768046045199469,-6.126243553500302,11.244237986779043,0.8450698852539062,1.3707615460107974,4.1647869110107365,0.22024373310911471,8.109330088912358,2.1925153220599185,6.1370584999615545,-5.966074124023436,94.03198317695774,26.651793463643628,1.9722715889508113,7,-3.046947479248047,-3.7840347290039062,-6.314550399780273,-6.178398132324219,0.9201889038085938,2,-0.016973790668764477,1.2302215467352546,77.23943328857422,1.660391243024468,76.61972045898438,-1.4309958133971292,76.66666412353516,-0.016973790668764477
10943,2016-07-07,77.24882507324219,78.11267852783203,76.99530792236328,77.87793731689453,1992083.0,-0.0025460538234497454,1.0341817424216118,-2.161328370727616,77.23499159172704,66.68637021163799,-3.142903424141963,-4.071562921492998,-5.4753446966712005,-5.87980864989288,12.941945866843263,1.11737060546875,1.479826403913421,3.676995086669919,-0.542197064159609,7.896187237499447,1.567399011255148,5.78659116208469,-5.387829220039066,83.6878788926538,13.501620926559184,2.109596075414767,7,-2.7089195251464844,-3.3286361694335938,-6.535209655761719,-5.9812164306640625,1.1830978393554688,3,0.0018232801898006024,-1.686579834582454,77.44600677490234,1.2302215467352546,77.23943328857422,1.660391243024468,76.61972045898438,0.0018232801898006024
10944,2016-07-08,77.59624481201172,77.66197204589844,76.74178314208984,77.53990936279297,1923177.0,0.004497411299655862,8.800195010969366,-0.08954753271322718,80.16446038887942,68.20443428946976,-3.109266053752208,-4.271945695513324,-5.75362751658497,-6.17875331922707,13.46481018240307,0.9201889038085938,1.5903907047823225,3.79202041625976,-0.7798516834669016,8.363892515986421,1.5060843663964363,6.077956466123084,-5.23511434483828,78.43134130992401,4.144892970574105,2.2859360498633303,7,-3.0563392639160156,-3.676055908203125,-6.88262939453125,-6.328636169433594,0.7042236328125,4,0.0008470414263725967,1.0341817424216118,77.24882507324219,-1.686579834582454,77.44600677490234,1.2302215467352546,77.23943328857422,0.0008470414263725967
10945,2016-07-11,76.7042236328125,77.51173400878906,76.591552734375,77.46479034423828,2351627.0,-0.011495674582710391,1.1538461538461537,-13.500677139761647,72.80453605558048,69.5503323817215,-1.7375720156818915,-3.284304389174679,-4.804133781676143,-5.25134793572235,13.614226453648664,1.0046920776367188,1.6770806411317096,2.73239364624024,-2.0122060754665227,7.476993367947003,0.36009378538685155,5.104693507093629,-3.8829693207863727,30.232496617612604,-43.57212509553165,2.3722998608533814,7,-2.164318084716797,-2.751171112060547,-5.990608215332031,-5.436614990234375,0.7136154174804688,0,0.015056929854017076,8.800195010969366,77.59624481201172,1.0341817424216118,77.24882507324219,-1.686579834582454,77.44600677490234,0.015056929854017076
10946,2016-07-12,76.54460144042969,76.94835662841797,76.27230072021484,76.67605590820312,2065887.0,-0.0020810091651136675,1.0,0.17283752470182268,70.35959043376845,71.75372472982278,-0.9918925966931766,-2.933422663070189,-4.597697901481908,-5.057510225135559,14.135856241198669,0.676055908203125,1.7527831936108242,2.355870056152341,-2.4452356077742934,7.156975720078975,-0.04468277581096913,4.756422888115651,-3.300033191139093,14.795914137184834,-55.83263245882472,2.4005528319633136,7,-1.7981224060058594,-2.5915489196777344,-5.830986022949219,-5.2769927978515625,0.9859161376953125,1,0.017909659604335992,1.1538461538461537,76.7042236328125,8.800195010969366,77.59624481201172,1.0341817424216118,77.24882507324219,0.017909659604335992
10947,2016-07-13,78.03755950927734,78.20657348632812,76.47887420654297,76.6854476928711,3205331.0,0.01950442017794729,1.044445447569178,-10.285780615206036,74.28333208873165,74.54245454979456,-1.6336048550146245,-4.1799694240901175,-6.044599212864796,-6.503175866871516,15.818735935100758,1.7276992797851562,1.9365713869254648,3.556339645385748,-1.440272787011608,8.552952077783104,1.058033429187077,6.054645861584419,-4.403542437703436,91.26214358120768,20.862578412385716,2.4983062161986758,7,-2.5258216857910156,-4.004695892333984,-7.323944091796875,-6.769950866699219,-0.08451080322265625,2,-0.001804852090802056,1.0,76.54460144042969,1.1538461538461537,76.7042236328125,8.800195010969366,77.59624481201172,-0.001804852090802056
10948,2016-07-14,80.11267852783203,80.469482421875,77.93427276611328,77.93427276611328,8032443.0,0.026591285422091993,-1.3275825838446667,1.611113618922945,77.55705054312213,75.82313960580574,-2.8697077324955984,-5.890806426161717,-8.03073922921007,-8.492968142083171,17.905522224575765,2.5352096557617188,2.2944568375834535,5.208453750610346,-0.1956890383392249,10.612596539559917,2.5063823561355605,7.910525145085131,-6.021405814782696,91.49896479578574,23.8173897739902,2.702071394474783,7,-2.0187835693359375,-4.629112243652344,-9.399063110351562,-8.845069885253906,-2.1408462524414062,3,-0.021800330250028366,1.044445447569178,78.03755950927734,1.0,76.54460144042969,1.1538461538461537,76.7042236328125,-0.021800330250028366
10949,2016-07-15,80.74178314208984,80.95774841308594,79.74647521972656,80.25352478027344,8872409.0,0.007852747228258794,1.6326620291681522,0.2241356364349556,82.3054400194721,76.7590607295857,-3.196067055828962,-6.173838026248703,-8.566866170002982,-9.0367193725248,19.999156098474362,1.211273193359375,2.865104216510886,5.416901016235357,-0.4343603949285608,11.268162427399275,2.491270310653391,8.342531721817323,-5.885125263981422,95.3907228262374,25.808325413909657,2.9256307055819617,7,-2.215961456298828,-4.7793426513671875,-9.861501693725586,-9.474174499511719,-2.76055908203125,4,-0.02860799129773095,-1.3275825838446667,80.11267852783203,1.044445447569178,78.03755950927734,1.0,76.54460144042969,-0.02860799129773095
10950,2016-07-18,80.38497924804688,81.10797882080078,80.18778991699219,80.7042236328125,3495330.0,-0.00441907374543693,-1.5789214847759152,-0.6538431488976045,82.1847793388356,77.48314801712912,-2.5132928578124876,-5.442330780662701,-8.059680970537954,-8.592621937937025,22.36540249055447,0.9201889038085938,3.402827649935219,4.645073699951169,-1.4123127998998513,10.70246019980219,1.6163804500256589,7.673766949876679,-4.674168695041601,85.04864141667534,11.210748164899343,3.028693249925513,7,-1.6948394775390625,-4.347423553466797,-9.176057815551758,-9.11737060546875,-2.741790771484375,0,-0.025931595961359966,1.6326620291681522,80.74178314208984,-1.3275825838446667,80.11267852783203,1.044445447569178,78.03755950927734,-0.025931595961359966
10951,2016-07-19,81.6713638305664,81.84037780761719,80.18778991699219,80.36619567871094,3374027.0,0.016002797967392457,1.0114311184574025,-4.088304177420897,87.72669709409554,78.2912086171347,-3.4697795177015394,-6.303506254145248,-9.176727740761436,-9.798339086360173,24.51154381537461,1.652587890625,3.5127628555434285,5.456340789794922,-0.9047725081368583,11.817454087726702,2.275784140829032,8.636897438760812,-5.097006354713855,96.84763846811708,16.23108305706407,3.1805566489658874,7,-2.6150245666503906,-5.267608642578125,-10.29343032836914,-10.366199493408203,-4.3568115234375,1,-0.052080981396339876,-1.5789214847759152,80.38497924804688,1.6326620291681522,80.74178314208984,-1.3275825838446667,80.11267852783203,-0.052080981396339876
10952,2016-07-20,77.23943328857422,81.69013977050781,77.1737060546875,81.59624481201172,8844825.0,-0.05426541610333058,-1.0125517180419048,-3.3381227677397103,63.28612367503366,76.74133440416878,1.0390323880158263,-1.588433027907442,-4.633153905744024,-5.288804327935111,25.644239339298004,4.5164337158203125,3.4650864859111152,0.7929550170898381,-5.348997968250174,6.93490800242985,-2.278021475580161,3.863931509759837,4.600944519042969,1.4084391910670786,-74.98684564921118,3.0709764926700034,7,1.8169059753417969,-0.8356781005859375,-5.765254974365234,-5.896709442138672,0.5258255004882812,2,0.0037685969090848204,1.0114311184574025,81.6713638305664,-1.5789214847759152,80.38497924804688,1.6326620291681522,80.74178314208984,0.0037685969090848204
10953,2016-07-21,77.44600677490234,77.87793731689453,77.12676239013672,77.45539855957031,2844296.0,0.0026744562658342907,-1.318868568871513,0.0021556554873777703,53.00942865930617,73.72410865643842,0.9648330730262842,-1.4921359284956566,-4.754560443621898,-5.424330423743157,26.82614081594357,0.7511749267578125,3.339232633448944,0.758683395385745,-5.1253471605673155,6.642713951338806,-2.183331882590778,3.700698673362268,4.394371032714844,6.7728135728194,-65.48003632632113,2.942015277976529,7,1.6103324890136719,-1.0422515869140625,-5.899059295654297,-6.103282928466797,-0.1032867431640625,3,0.006547037765627595,-1.0125517180419048,77.23943328857422,1.0114311184574025,81.6713638305664,-1.5789214847759152,80.38497924804688,0.006547037765627595
10954,2016-07-22,77.80281829833984,77.81221008300781,77.23943328857422,77.71830749511719,1657034.0,0.004607229453089445,10.090183913139818,-8.998375304630382,54.46175323587955,71.68602167647164,0.7156654045099629,-1.5567865882633214,-5.014551448680123,-5.709547219157741,27.91898112354116,0.5727767944335938,3.1590150945279873,0.8793445587158146,-4.769474008198472,6.528163125630101,-1.9450647247413286,3.703753842172958,3.8873214721679688,14.342619164388507,-53.83600686591839,2.8244092834571424,7,1.2535209655761719,-1.3990631103515625,-6.239439010620117,-6.460094451904297,0.2347412109375,4,0.002172337464726448,-1.318868568871513,77.44600677490234,-1.0125517180419048,77.23943328857422,1.0114311184574025,81.6713638305664,0.002172337464726448
10955,2016-07-25,78.41314697265625,78.55399322509766,77.70892333984375,77.74647521972656,1654052.0,0.007844557403769992,-1.278505749490877,7.888597995847251,54.42949847139531,69.91601145843018,0.41710307369496036,-1.7915954133571006,-5.553176870398758,-6.257798566748875,30.193084226036966,0.8450698852539062,3.062876201380078,1.1929595947265597,-4.084048127512574,6.469967316965693,-1.445544266393,3.8314634558461194,3.094457702636717,27.290826013275648,-35.91073199358078,2.638503861119566,7,0.7464790344238281,-2.0093917846679688,-6.849767684936523,-7.070423126220703,-1.6244125366210938,0,-0.005508297132217788,10.090183913139818,77.80281829833984,-1.318868568871513,77.44600677490234,-1.0125517180419048,77.23943328857422,-0.005508297132217788
10956,2016-07-26,77.7840347290039,78.90140533447266,77.71830749511719,78.41314697265625,1665234.0,-0.008023045470572976,-2.1110955070268536,-0.943661165915177,51.23626204982997,67.35522589855222,1.3863026023784357,-0.7568361061836981,-4.854560826155108,-5.565888884269512,32.646307841095194,1.1830978393554688,2.8896897947656583,0.2816879272460966,-4.424372860042197,4.987748714534391,-2.0713424663980504,2.6347183208902436,3.5483362548828126,14.403199299150184,-43.043805835963354,2.353030393644149,7,1.6995353698730469,-1.380279541015625,-6.2042236328125,-6.441310882568359,-0.5915451049804688,1,-0.0018107347212330538,-1.278505749490877,78.41314697265625,10.090183913139818,77.80281829833984,-1.318868568871513,77.44600677490234,-0.0018107347212330538
10957,2016-07-27,76.30986022949219,77.73709106445312,76.13145446777344,77.59624481201172,3213212.0,-0.018952147502346417,1.0479051821866288,2.044761639117622,46.85930571547563,63.94436536214705,2.8939610702107785,1.1544205356793498,-3.32779038522618,-4.042698767590707,34.03536618832137,1.6525802612304688,2.8092899544617325,-1.4323928833007784,-5.259767150563874,2.3949813839623175,-3.3460800169323335,0.48129425033077666,4.854286410644534,6.4407554611734055,-45.71705667727385,1.9136871336315495,7,2.676055908203125,0.09389495849609375,-4.570425033569336,-4.967136383056641,0.3943634033203125,2,0.013165953582082723,-2.1110955070268536,77.7840347290039,-1.278505749490877,78.41314697265625,10.090183913139818,77.80281829833984,0.013165953582082723
10958,2016-07-28,76.7981185913086,76.9201889038086,76.20657348632812,76.38497924804688,2081117.0,0.006398365300998243,1.1714199486947336,-0.32116316448113685,47.35530688067178,60.06101723561368,2.107738976544397,1.0311042674117203,-3.7019054222462557,-4.474106993159154,36.08974999620116,0.7136154174804688,2.7972577723133014,-1.142256546020505,-4.241106430301997,1.956593338260987,-2.691681488161251,0.407168396120241,4.064066518486328,24.067723783475596,-23.743578288191475,1.5494249421407462,7,2.1877975463867188,-0.3943634033203125,-4.887321472167969,-5.455394744873047,0.591552734375,3,0.012593279828906567,1.0479051821866288,76.30986022949219,-2.1110955070268536,77.7840347290039,-1.278505749490877,78.41314697265625,0.012593279828906567
10959,2016-07-29,77.66197204589844,78.0187759399414,76.80751037597656,76.9201889038086,2069615.0,0.011248367413620564,-1.5048396639450952,1.7954793078613507,53.179557059491,56.83821476013095,0.8505119015208038,0.2589147077277403,-4.427721249591457,-5.274160495429797,35.766182565008066,1.2206573486328125,2.6058964181939928,-0.32816848754882244,-3.3723785922305893,2.7160416171329445,-1.850273539889713,1.1939365647920681,2.916369225375192,55.25432225261181,5.003810679263083,1.522105052340884,7,1.323944091796875,-1.2582168579101562,-5.7511749267578125,-6.319248199462891,-0.14084625244140625,4,-0.004110789434647377,1.1714199486947336,76.7981185913086,1.0479051821866288,76.30986022949219,-2.1110955070268536,77.7840347290039,-0.004110789434647377
10960,2016-08-01,77.34272003173828,77.72769927978516,77.01408386230469,77.57746124267578,2135325.0,-0.004110789434647377,1.6666381571444862,-0.3164553056249807,52.62182563133991,52.937673486491434,0.7742583286766802,0.6694313547847912,-3.9773495101199785,-4.897714596736961,35.42512914777105,0.7136154174804688,2.1329012377038907,-0.683570480346674,-3.6759902976184264,2.3088493369250784,-2.17978038898255,0.8126394282892022,2.968808031325338,43.7287743449484,-10.551837974842805,1.496209908635874,8,1.5680770874023438,-0.93896484375,-5.431922912597656,-5.999996185302734,-1.4741744995117188,0,0.00898390278042882,-1.5048396639450952,77.66197204589844,1.1714199486947336,76.7981185913086,1.0479051821866288,76.30986022949219,0.00898390278042882
10961,2016-08-02,76.87323760986328,77.530517578125,76.62910461425781,77.35211181640625,1311228.0,-0.006070156592402509,1.157301319213037,2.0400091003640144,45.89946336467019,51.0058223408955,0.5493174954606133,1.1700623706033753,-3.3510452482183553,-4.373787382367794,34.727485959333194,0.9014129638671875,1.4870615813649124,-1.1347431182861385,-4.1518145273351195,1.8823282907628425,-2.643278822810629,0.373792586238352,3.187486037482927,39.30348660939869,-9.873760950369643,1.5085357045244898,8,0.6431922912597656,-0.469482421875,-5.063379287719727,-5.530513763427734,-1.7652587890625,1,-0.0010992534782648944,1.6666381571444862,77.34272003173828,-1.5048396639450952,77.66197204589844,1.1714199486947336,76.7981185913086,-0.0010992534782648944
10962,2016-08-03,76.13145446777344,76.95774841308594,75.65258026123047,76.89202117919922,2481450.0,-0.009649432821529413,1.9263165097204047,1.5882390428091195,34.525538657166194,48.95205678510217,1.2487221311919825,1.9060365049963366,-2.4611562742757513,-3.5856680123781075,33.6111404783614,1.3051681518554688,0.8047768052734909,-1.8107986450195312,-4.934799223158933,1.3132019331198705,-3.372798934089232,-0.24879835594983035,3.6935130287984066,20.23814897692025,-22.61138562415409,1.5620002890696987,8,1.145538330078125,0.27230072021484375,-4.319248199462891,-4.788730621337891,-3.7089157104492188,2,0.013936882772929815,1.157301319213037,76.87323760986328,1.6666381571444862,77.34272003173828,-1.5048396639450952,77.66197204589844,0.013936882772929815
10963,2016-08-04,77.3896713256836,78.96713256835938,77.06103515625,77.408447265625,2824593.0,0.016526898989467798,-4.638938732211576,0.02468677587296492,37.578298606202814,47.07611738180476,-0.020479978116725306,0.6945209726225698,-3.5608578861231166,-4.78106602600954,32.6748018529481,2.8356781005859375,-0.11877387889600755,-0.559624099731451,-3.6776722564133877,2.5584240569504857,-2.1186481780724193,0.9993999786095173,2.101505192060941,52.40801482351045,15.535192391696818,1.559024078340965,8,-0.07981491088867188,-0.7793426513671875,-5.6338043212890625,-6.046947479248047,-3.089202880859375,3,-0.008857095283251515,1.9263165097204047,76.13145446777344,1.157301319213037,76.87323760986328,1.6666381571444862,77.34272003173828,-0.008857095283251515
10964,2016-08-05,77.66197204589844,78.49765014648438,77.34272003173828,77.7840347290039,2652170.0,0.00351856669695505,-2.037025148210936,6.501015847216578,39.845937976891825,45.45572177130437,-0.3518629498348105,0.4504939035698925,-3.6712379393921992,-4.990425690264516,31.959249632779034,1.1549301147460938,-0.3849489034295033,-0.2906097412109432,-3.4072293487317467,2.8260098663098603,-1.8489195449713378,1.2677000625494514,1.5221167713249741,60.62332401109462,28.611576528730417,1.5583098037603984,8,-0.3521156311035156,-0.3333320617675781,-5.906105041503906,-6.319248199462891,-4.300468444824219,4,-0.0035062297935715137,-4.638938732211576,77.3896713256836,1.9263165097204047,76.13145446777344,1.157301319213037,76.87323760986328,-0.0035062297935715137
10965,2016-08-08,77.8591537475586,77.88732147216797,76.93896484375,77.83098602294922,1742660.0,0.0025389736632444038,21.445467677862045,-0.23076442277642353,34.52743836354516,43.599185806161614,-0.7106222614031026,0.3628779920660321,-3.7184260703842114,-5.130976757880788,31.26221392478059,0.9483566284179688,-0.4430298223234246,-0.15117454528808594,-3.2127151613865266,2.9103660708103547,-1.6819448533372992,1.3795957627611273,1.1079788208007812,66.57229338581409,40.99540214938867,1.5307703080492183,8,-0.5492973327636719,0.8873252868652344,-3.978872299194336,-4.492954254150391,-4.535209655761719,0,-0.004341531314321023,-2.037025148210936,77.66197204589844,-4.638938732211576,77.3896713256836,1.9263165097204047,76.13145446777344,-0.004341531314321023
10966,2016-08-09,77.91548919677734,78.13145446777344,77.63380432128906,77.8591537475586,1117079.0,0.0007235558891560689,1.0384387012094127,2.0,54.25531506196744,44.42096462243848,-0.8340602822409124,0.4369126830077903,-3.595593871031113,-5.141923141579639,30.920370578852502,0.497650146484375,-0.5554083661887432,-0.16338348388671875,-3.147149016170715,2.8203820483972777,-1.655266250028717,1.3284992822552795,0.7864791870117216,68.27193315609571,38.000494711826235,1.4918827661419976,8,-0.6056327819824219,0.8309898376464844,-4.035207748413086,-4.549289703369141,-4.431922912597656,1,-0.02627133174228269,21.445467677862045,77.8591537475586,-2.037025148210936,77.66197204589844,-4.638938732211576,77.3896713256836,-0.02627133174228269
10967,2016-08-10,77.89671325683594,78.24413299560547,77.75586700439453,77.96244049072266,897689.0,-0.00024097827190672216,-1.810813184882623,-1.1667118093174431,52.905584131846375,45.03766209479121,-0.6330940986051417,0.46862225553586256,-3.390541890302586,-5.073208490641321,29.93142306428689,0.4882659912109375,-0.7230554773719291,-0.175117111206049,-3.1599578621211606,2.8097236397090626,-1.6675374866636048,1.3173032642515068,0.561304077148435,47.22234761281391,13.4010541092536,1.4924203754575547,8,-0.5868568420410156,0.8497657775878906,-4.007043838500977,-4.521125793457031,-4.638496398925781,2,-0.03580041210263041,1.0384387012094127,77.91548919677734,21.445467677862045,77.8591537475586,-2.037025148210936,77.66197204589844,-0.03580041210263041
10968,2016-08-11,78.36619567871094,79.13614654541016,77.93427276611328,78.0938949584961,1956938.0,0.006026986277675839,-3.063506803379119,-4.142890307603018,53.5799368785421,45.08214874135244,-0.9574379538085793,-0.14589086482389746,-3.680495442350491,-5.479470189544443,28.15421662566311,1.2394332885742188,-0.7890512115881307,0.3816894531250057,-2.450015726750294,3.2133946330003056,-1.0341631368126514,1.7975420430626627,-2.7136154174804688,64.957342120706,27.487711311643444,1.4158525899376508,8,-0.971832275390625,0.3802833557128906,-4.33568000793457,-4.849761962890625,-4.967132568359375,3,-0.07584465304089505,-1.810813184882623,77.89671325683594,1.0384387012094127,77.91548919677734,21.445467677862045,77.8591537475586,-0.07584465304089505
10969,2016-08-12,78.43192291259766,78.88262939453125,78.26290893554688,78.40375518798828,1149348.0,0.000838719211995409,-3.0,0.10344344512622229,50.128182023682164,44.80507722939047,-1.008518469723029,-0.414807171722714,-3.5510287096511206,-5.465060440913604,26.119906252937326,0.619720458984375,-0.6585771243744176,0.5629096984863224,-1.9677014428357893,3.093520839808434,-0.7023958721747334,1.8282152691473783,-2.709671325683587,67.94877582129874,27.985719998366925,1.2653055706610548,8,-1.0375595092773438,0.3145561218261719,-4.201875686645508,-4.7746429443359375,-5.8685455322265625,4,-0.05267567483175717,-3.063506803379119,78.36619567871094,-1.810813184882623,77.89671325683594,1.0384387012094127,77.91548919677734,-0.05267567483175717
10970,2016-08-15,78.30046844482422,78.71361541748047,78.10328674316406,78.29107666015625,1561823.0,-0.0016760327031625222,-2.1707723101924334,0.33342361863488623,53.78268848618696,45.68099113178123,-0.812347247834083,-0.47171102924572494,-3.240045426481416,-5.2625653159075085,23.876255700619634,0.6103286743164062,-0.5640374367539494,0.5356807708740234,-1.714829104618616,2.786190646366663,-0.5895741668722962,1.6609357086203431,-2.5099389587402214,44.37498413020847,1.1300842392740904,1.1252549377463181,8,-0.9061050415039062,0.4460105895996094,-4.07042121887207,-4.6431884765625,-5.4553985595703125,0,-0.06307707912667637,-3.0,78.43192291259766,-3.063506803379119,78.36619567871094,-1.810813184882623,77.89671325683594,-0.06307707912667637
10971,2016-08-16,77.41783905029297,78.27230072021484,77.36150360107422,78.15023803710938,1319748.0,-0.011272338621488687,-1.155554552430822,-77.982940698619,58.885534612744266,48.38765734906768,0.17395068070079844,0.08001869009567031,-2.1659770648168575,-4.319303553117294,21.049802478936112,0.93896484375,-0.6615401275839332,-0.13427238464355185,-1.4330318940640154,1.1644871247769117,-0.7836521393537765,0.5151073700666728,-1.5603972230224485,3.1744666947542197,-42.87832873990035,0.6493797547102304,8,0.6197166442871094,1.3286399841308594,-3.1713600158691406,-3.76055908203125,-3.971832275390625,1,-0.0528805118912784,-2.1707723101924334,78.30046844482422,-3.0,78.43192291259766,-3.063506803379119,78.36619567871094,-0.0528805118912784
10972,2016-08-17,77.530517578125,78.20657348632812,76.76995086669922,77.69953155517578,2201675.0,0.001455459480841803,1.4285778772304298,0.2307676281550465,56.2500406916407,50.46229535856077,0.31357547532068963,-0.01026046360235,-2.101333190417762,-4.373527290370987,20.552339163649947,1.4366226196289062,-0.7258097221405677,-0.0361480712890625,-1.3266518014968511,1.2543556589187261,-0.6813999363929639,0.6091037938148389,-1.6075016564916922,32.143018359332174,-16.001263495996966,0.6452518651038965,8,0.4225311279296875,1.2159614562988281,-3.1807518005371094,-3.8732376098632812,-4.563385009765625,2,-0.05219817202777388,-1.155554552430822,77.41783905029297,-2.1707723101924334,78.30046844482422,-3.0,78.43192291259766,-0.05219817202777388
10973,2016-08-18,77.95304870605469,77.97183227539062,77.30516052246094,77.45539855957031,1780361.0,0.005449868530851942,1.4912190671684342,-2.944431905385275,52.68628384258568,51.889000454748974,-0.023061610076936745,-0.4140881183372187,-2.3658249031980176,-4.748346340011182,20.06239259697031,0.6666717529296875,-0.6189936459999785,0.3610309600830135,-0.939376113465741,1.661438033631768,-0.28917257669135665,1.0112344968573836,-1.9657701719458487,55.99989888520943,8.393329744326657,0.6502035367743745,8,0.0,0.7934303283691406,-3.1807479858398438,-4.248821258544922,-5.286384582519531,3,-0.06022640456113271,1.4285778772304298,77.530517578125,-1.155554552430822,77.41783905029297,-2.1707723101924334,78.30046844482422,-0.06022640456113271
10974,2016-08-19,77.97183227539062,78.06572723388672,77.25821685791016,77.79342651367188,2288685.0,0.00024096003488938145,3.4102670944622693,0.358496351260195,56.14684014592772,54.29115620834704,0.007521807028950889,-0.44223392202965783,-2.2718275219814927,-4.722422532699454,19.568608277916677,0.8075103759765625,-0.26388368391847905,0.3713638305664091,-0.936983625546091,1.6797112866789092,-0.282809897489841,1.0255375586226592,-1.9215763810557576,61.83584550164861,13.171227337243558,0.654173728056251,8,-0.0187835693359375,0.7746467590332031,-1.1831016540527344,-3.136150360107422,-5.314552307128906,4,-0.05864642437654133,1.4912190671684342,77.95304870605469,1.4285778772304298,77.530517578125,-1.155554552430822,77.41783905029297,-0.05864642437654133
10975,2016-08-22,77.9812240600586,78.26290893554688,77.6713638305664,78.02816772460938,1595796.0,0.00012045099356905453,1.2909187608030848,-0.263128634964078,61.89522932713888,55.14003557114386,0.01929583303378024,-0.5118881869006486,-2.179020151745931,-4.682400543758064,18.741344701744495,0.5915451049804688,-0.022066074364630595,0.4023517608642635,-0.8630687136203647,1.6677722353488917,-0.23035847637804352,1.0350619981065705,-1.869250352702224,80.62524121960632,29.505157283874652,0.6327102372423127,8,-0.02817535400390625,0.7652549743652344,-0.7370929718017578,-2.901409149169922,-4.910804748535156,0,-0.06947629695469837,3.4102670944622693,77.97183227539062,1.4912190671684342,77.95304870605469,1.4285778772304298,77.530517578125,-0.06947629695469837
10976,2016-08-23,77.6431884765625,78.10328674316406,77.27699279785156,77.97183227539062,904931.0,-0.004334833000771421,1.7936442426743706,7.000812611734114,67.7703679522455,56.79167821785488,0.35162015104538114,-0.19494016095279676,-1.703676516876257,-4.316055444318209,17.582957901047934,0.8262939453125,0.16334011674743465,0.07135848999023153,-1.1908180517225588,1.333535031703022,-0.5597297808661637,0.7024467608466267,-1.4707313124450536,58.49043104990162,3.3208961800705197,0.6310882708563966,8,0.3098602294921875,1.1032905578613281,-0.2793407440185547,-2.4882583618164062,-5.0985870361328125,1,-0.06179703185111929,1.2909187608030848,77.9812240600586,3.4102670944622693,77.97183227539062,1.4912190671684342,77.95304870605469,-0.06179703185111929
10977,2016-08-24,77.3145523071289,77.69953155517578,76.86385345458984,77.60563659667969,1146686.0,-0.004232646493295356,2.490177959755923,0.8857136224347665,48.870031858537075,56.268355437854325,0.6582102960223466,0.2243255853944106,-1.2381145392713506,-3.963881787992449,17.452535992250063,0.8356781005859375,0.40213527996287723,-0.3075122833251953,-1.4305091699168742,0.8154846032664835,-0.8690107266210418,0.2539861599706512,-1.0828213553856045,32.214508907878304,-22.341661442416616,0.5614984432958413,8,0.5117378234863281,1.3568077087402344,0.4154949188232422,-1.7934226989746094,-4.5727691650390625,2,-0.050036447431770936,1.7936442426743706,77.6431884765625,1.2909187608030848,77.9812240600586,3.4102670944622693,77.97183227539062,-0.050036447431770936
10978,2016-08-25,77.7652587890625,78.54460144042969,77.36150360107422,77.36150360107422,1783556.0,0.005829516804846557,-4.860471268494549,-1.3870731004115011,51.47453491918268,56.41795020402105,0.1266109875495829,-0.15832769102641464,-1.526580804135648,-4.369300290458895,17.537919612060744,1.2300491333007812,0.37359873226083096,0.09483718872070312,-0.9599942116812201,1.1496685891226264,-0.4325785114802585,0.6222528889216647,-1.4754395254458643,53.63120123105416,-0.1510082036271001,0.5274157002009614,8,-0.02347564697265625,-0.3708953857421875,-0.03521156311035156,-2.244129180908203,-5.230049133300781,3,-0.06170012542127579,2.490177959755923,77.3145523071289,1.7936442426743706,77.6431884765625,1.2909187608030848,77.9812240600586,-0.06170012542127579
10979,2016-08-26,77.34272003173828,78.28169250488281,77.2018814086914,77.73709106445312,1591962.0,-0.005433515735739358,-2.1944792407263205,-0.9767578088093574,43.0730375482503,55.22798898869475,0.42286722834199963,0.25198666558320326,-0.9651613622264392,-3.918013778292874,17.00783342028876,1.0798110961914062,0.34847375740092446,-0.3117389678955078,-1.3767222814508386,0.753244345659823,-0.8442306246731732,0.2207526888821576,-0.9959742224857706,28.49127776340337,-22.695161881964328,0.5324916567776647,8,0.3145561218261719,0.05164337158203125,0.3873271942138672,-1.6760520935058594,-5.840370178222656,4,-0.06045890170767543,-4.860471268494549,77.7652587890625,2.490177959755923,77.3145523071289,1.7936442426743706,77.6431884765625,-0.06045890170767543
10980,2016-08-29,78.03755950927734,78.15023803710938,77.3896713256836,77.47417449951172,2370584.0,0.00898390278042882,-1.0769407058627443,-1.4285659012207155,51.397897562066646,54.39602931639723,-0.34999334324152187,-0.40910305272015535,-1.5023125465867224,-4.569728061682909,16.449100712032667,0.8075180053710938,0.2942890432570806,0.34835853576660725,-0.719136776450469,1.4158538479836835,-0.18538912034192379,0.8821061918751383,-1.6350256853016845,69.8323641959337,19.947603719782933,0.5337476561085378,8,-0.3802833557128906,-0.6431961059570312,-0.3075122833251953,-2.370891571044922,-6.507041931152344,0,-0.06894474372146409,-2.1944792407263205,77.34272003173828,-4.860471268494549,77.7652587890625,2.490177959755923,77.3145523071289,-0.06894474372146409
10981,2016-08-30,76.78873443603516,77.65258026123047,76.6854476928711,77.37089538574219,1743299.0,-0.016002871964412524,-1.4523655217109528,-1.0333270137045665,40.100720777954855,52.60166043709881,0.8942483963563461,0.8780866138556291,-0.1097836522661737,-3.2867007887183775,15.9367158071539,1.35211181640625,0.23156545301549158,-0.8962413787841825,-1.9779098154431125,0.18542705787474745,-1.4370755971136475,-0.35540716045471754,-0.3315283576308019,5.555578353844955,-42.820854732999955,0.5408342183294662,8,0.8262901306152344,0.6056289672851562,0.9929561614990234,-1.1220664978027344,-5.4553985595703125,1,-0.04842266449395738,-1.0769407058627443,78.03755950927734,-2.1944792407263205,77.34272003173828,-4.860471268494549,77.7652587890625,-0.04842266449395738
10982,2016-08-31,77.19248962402344,77.2957763671875,76.6103286743164,76.89202117919922,1352124.0,0.0052580002907145484,1.7037120630764833,-0.5161260729965271,39.3888519488259,51.12416800445883,0.48891620050359563,0.5880466827526618,-0.37640755551689153,-3.6496606249274066,16.101734137995464,0.6854476928710938,0.14857816286603054,-0.5455379486083984,-1.3828715204286794,0.29179562321188257,-0.9642047345185318,-0.12687116269826504,-0.6817047362789737,30.09714864966138,-15.51345290797364,0.418666785910138,8,0.3849754333496094,0.201873779296875,0.7511730194091797,-1.5258216857910156,-5.511741638183594,2,-0.06021166315831916,-1.4523655217109528,76.78873443603516,-1.0769407058627443,78.03755950927734,-2.1944792407263205,77.34272003173828,-0.06021166315831916
10983,2016-09-01,76.7042236328125,77.03286743164062,76.34741973876953,76.88262939453125,1643402.0,-0.006325304360425554,1.862700739230181,-0.5937587283853439,35.489009728546506,48.8288535136387,0.873237345450832,1.0775755314860476,0.2455380797118778,-3.128271866800432,15.223431778171587,0.8450698852539062,0.07715855773268743,-0.9995315551757784,-1.945911056119101,-0.053152054232455725,-1.4727213056474397,-0.5263418047041171,2.4319229125976562,18.44641046980819,-23.33316137473194,0.4731897504716622,9,0.7417869567871094,0.6901397705078125,0.9906120300292969,-1.0375556945800781,-4.901405334472656,3,-0.05165870017394458,1.7037120630764833,77.19248962402344,-1.4523655217109528,76.78873443603516,-1.0769407058627443,78.03755950927734,-0.05165870017394458
10984,2016-09-02,77.3896713256836,77.72769927978516,77.10797882080078,77.1549301147461,1124108.0,0.008936244451835718,-2.771380815303185,-1.315771467670202,43.001474978133274,46.7295474748603,0.10786940392520705,0.3907138792868352,-0.3100386623932536,-3.766229550231259,14.429765498084974,1.0234756469726562,0.03436853646057614,-0.300468826293951,-1.2571580423503264,0.6562203897624244,-0.7788134343221316,0.17787578173422958,1.6907006835937466,57.8123479151414,15.685219003039933,0.47834460802818507,9,0.056339263916015625,0.00469207763671875,0.3051643371582031,-1.7230033874511719,-5.981224060058594,4,-0.06272751372069474,1.862700739230181,76.7042236328125,1.7037120630764833,77.19248962402344,-1.4523655217109528,76.78873443603516,-0.06272751372069474
10985,2016-09-06,77.52112579345703,77.72769927978516,77.13614654541016,77.4366226196289,1006319.0,0.001698604807613524,1.377383945544858,0.35998439937597504,50.8972265374399,44.854753984326344,-0.10696164022749599,0.2452087332088695,-0.2880440532968862,-3.84579904973603,13.896337126753282,0.591552734375,-0.012791841667450399,-0.1521129608154297,-1.108173389380184,0.8039474677493246,-0.6301431750978139,0.32591725346695455,1.5045871704101472,85.03393840235248,36.410663257845414,0.4780302142823799,9,-0.07511520385742188,-0.12676239013671875,0.17370986938476562,-1.8544578552246094,-5.727699279785156,1,-0.0776404609496707,-2.771380815303185,77.3896713256836,1.862700739230181,76.7042236328125,1.7037120630764833,77.19248962402344,-0.0776404609496707
10986,2016-09-07,75.86854553222656,77.35211181640625,75.73709106445312,77.23004913330078,2179203.0,-0.021317805234582266,1.0116985740284055,-16.111863488624053,38.61006364284714,43.71475751591635,1.416357557357827,1.8304209115254508,1.5128432638498737,-2.166758735259748,13.290370964198312,1.7840347290039062,-0.13034534873119696,-1.7023460388183622,-2.944625629357489,-0.4600664482792354,-2.3234858340879185,-1.081206243548806,3.103601567138668,6.603733811653694,-42.28228467537001,0.6211397952695623,9,1.2723007202148438,1.52581787109375,1.7887306213378906,-0.20187759399414062,-4.713615417480469,2,-0.057178214287222695,1.377383945544858,77.52112579345703,-2.771380815303185,77.3896713256836,1.862700739230181,76.7042236328125,-0.057178214287222695
10987,2016-09-08,75.10797882080078,75.79342651367188,75.04225158691406,75.66197204589844,2177499.0,-0.010024796258980784,-1.191778992242022,0.4068980975596089,31.365376716127926,41.48040660446583,2.046183495295864,2.4995011197438686,2.4362182206482714,-1.3856851560366295,12.771941439266449,0.8262939453125,-0.3110130976955787,-2.3234760284423857,-3.9715310681933147,-0.6754209886914566,-3.147503548317843,-1.4994485085669282,3.734766037167958,2.447533573683119,-43.65747318404263,0.824027519875462,9,1.5539932250976562,1.9812202453613281,1.8521137237548828,0.5586891174316406,-4.225349426269531,3,-0.05025621782929102,1.0116985740284055,75.86854553222656,1.377383945544858,77.52112579345703,-2.771380815303185,77.3896713256836,-0.05025621782929102
10988,2016-09-09,72.42253875732422,74.64788818359375,72.42253875732422,74.63849639892578,2988497.0,-0.03575439128622704,-1.0084765019796866,3.9999724567226256,23.06294695597751,39.2570632053244,4.351685338207616,4.9717293713457025,5.213937029497316,1.3059037385657177,12.286956542880365,2.6854400634765625,-0.5772812666074856,-4.711733245849615,-7.439776802932954,-1.983689688766276,-6.075755024391285,-3.3477114673079456,6.192176504381237,0.0,-42.29280963892158,1.3640217785416664,9,2.863849639892578,3.3568038940429688,4.417835235595703,3.244129180908203,-2.0093917846679688,4,-0.010242540294948643,-1.191778992242022,75.10797882080078,1.0116985740284055,75.86854553222656,1.377383945544858,77.52112579345703,-0.010242540294948643
10989,2016-09-12,74.30046844482422,74.52582550048828,72.53520965576172,72.5633773803711,2602541.0,0.02593018305796524,-1.219902326135416,-0.783900843518678,34.876534308703725,37.42135617717297,2.231495294648809,2.918019911657126,3.3285073571011594,-0.5415511058050271,11.775762460055317,2.1032867431640625,-0.6952755853331212,-2.6272308349609403,-5.559578619245954,0.3051169493240735,-4.093404727103447,-1.1610569428184334,3.8188726965307325,35.39816900071618,-1.9613340626958262,1.4661738921425078,9,0.7746505737304688,1.4788742065429688,2.6596240997314453,1.3661994934082031,-3.5399017333984375,0,-0.033615537004845875,-1.0084765019796866,72.42253875732422,-1.191778992242022,75.10797882080078,1.0116985740284055,75.86854553222656,-0.033615537004845875
10990,2016-09-13,73.36150360107422,74.2347412109375,73.14553833007812,73.80281829833984,1736376.0,-0.012637401397371795,-1.4946093763651296,-0.25405386412747494,33.23531186539712,36.658532964666556,2.7238487201979495,3.655413006551342,4.250420095146424,0.4485252094769976,11.37985853292336,1.1549301147460938,-0.8996561090789754,-3.3192474365234403,-6.578476906650607,-0.06001796639627344,-4.948862171587024,-1.689632701459857,4.302093349558277,19.047589568027437,-14.992962541115435,1.6296147350635852,9,1.7136154174804688,2.4178390502929688,3.957744598388672,2.305164337158203,-3.0046920776367188,1,-0.026622359678852292,-1.219902326135416,74.30046844482422,-1.0084765019796866,72.42253875732422,-1.191778992242022,75.10797882080078,-0.026622359678852292
10991,2016-09-14,73.32394409179688,73.93427276611328,73.0798110961914,73.52112579345703,2451950.0,-0.0005119784550979833,-1.493149160201685,0.44680520019362424,34.01054394297981,36.06094318623921,2.4789277271252814,3.552690789386645,4.250161223155118,0.5331488112292107,11.6208296521234,0.854461669921875,-1.057176770834161,-3.1521121978759794,-6.716382104554242,0.4121577088022832,-4.934247151215118,-1.369977244536841,3.9203682033709555,26.740888443266513,-7.219562637925755,1.7821349533391324,9,1.7511749267578125,2.4553985595703125,4.7042236328125,2.342723846435547,-3.6244125366210938,2,-0.020873366771008484,-1.4946093763651296,73.36150360107422,-1.219902326135416,74.30046844482422,-1.0084765019796866,72.42253875732422,-0.020873366771008484
10992,2016-09-15,73.48356628417969,73.70892333984375,72.99530792236328,73.02347564697266,3059106.0,0.0021769449851603007,-1.763669133832676,-2.3333333333333335,32.43449988043653,35.72155320311588,1.9420997346102524,3.2404767168385433,4.0471362404748845,0.4142006166671308,12.373850920514693,0.7136154174804688,-1.3282605118661763,-2.790142440795904,-6.55614861603479,0.9758637344429815,-4.673145528415347,-0.9071393531764613,3.3750041279606506,47.679142624991,15.537418445124061,1.883003087619442,9,1.591552734375,2.2957763671875,4.5446014404296875,2.1831016540527344,-3.6807479858398438,3,-0.031689210080362185,-1.493149160201685,73.32394409179688,-1.4946093763651296,73.36150360107422,-1.219902326135416,74.30046844482422,-0.031689210080362185
10993,2016-09-16,73.25821685791016,73.530517578125,72.85446166992188,73.14553833007812,2084525.0,-0.003066664257938223,1.0571322445473645,0.24490506591493244,32.96789579239925,34.606711071367656,1.8184578463019392,3.263382389079169,4.23192615305166,0.6865229509038784,13.195038393545838,0.676055908203125,-1.4601282796818822,-2.780750274658203,-6.688616782529422,1.127116233213016,-4.734683528593806,-0.8268170207226007,3.2454710218448923,36.32078002713538,3.563741142126325,1.9539332539356067,9,1.8169021606445312,2.5211257934570312,4.769950866699219,2.4084510803222656,-3.5117416381835938,4,-0.032427590586685096,-1.763669133832676,73.48356628417969,-1.493149160201685,73.32394409179688,-1.4946093763651296,73.36150360107422,-0.032427590586685096
10994,2016-09-19,73.39906311035156,73.74647521972656,73.08920288085938,73.27699279785156,1216337.0,0.001922600064298452,-1.641503648739805,1.0833502606811565,29.720837427677708,32.25377894806074,1.1756459829971817,2.9116735935558893,4.040120693240311,0.5779034309318831,13.90667078499265,0.6572723388671875,-1.6365740215786246,-2.4112655639648466,-6.377620452941429,1.5550893250117355,-4.394443008453138,-0.42808811947655556,2.7781328396090146,39.45588007694178,10.918168332230309,1.983177444488291,9,1.4882621765136719,2.253520965576172,4.671358108520508,2.2676048278808594,-3.7183151245117188,0,-0.040680575625415605,1.0571322445473645,73.25821685791016,-1.763669133832676,73.48356628417969,-1.493149160201685,73.32394409179688,-0.040680575625415605
10995,2016-09-20,72.5633773803711,73.88732147216797,72.55399322509766,73.7840347290039,1542759.0,-0.011385509495183355,-1.151525970428552,-9.999625,30.834719849840965,31.389851859948948,1.3791507286896092,3.5001089208799243,4.842842714584464,1.4399341972194293,14.6274695215343,1.3333282470703125,-1.7864575648386989,-2.9760589599609375,-7.056541788651984,1.104423868730109,-5.016300374306468,-0.9358175456154072,3.313445994178579,0.6798735324681068,-29.49405626612505,2.040241414345523,9,1.5446052551269531,3.00469970703125,5.507043838500977,3.220661163330078,-3.0140838623047017,1,-0.02484463560034056,-1.641503648739805,73.39906311035156,1.0571322445473645,73.25821685791016,-1.763669133832676,73.48356628417969,-0.02484463560034056
10996,2016-09-21,72.8450698852539,72.96713256835938,72.20657348632812,72.65727996826172,1684724.0,0.003882020311791745,2.521797498763513,-0.1538432691225921,30.060278444000105,31.244840940823636,0.696746043613004,2.994027987432304,4.535926039963201,1.181544754281589,15.814727091325018,0.76055908203125,-2.060654007217451,-2.454460525512701,-6.578124098245468,1.6692030472200656,-4.516292311879084,-0.3926287391463177,2.755410719917734,37.98882427972892,7.48275815744659,2.0618317863663824,9,0.5821609497070312,2.530517578125,5.225351333618164,2.9389686584472656,-3.2112655639648438,2,-0.0341582260232014,-1.151525970428552,72.5633773803711,-1.641503648739805,73.39906311035156,1.0571322445473645,73.25821685791016,-0.0341582260232014
10997,2016-09-22,73.44600677490234,73.61502075195312,73.04225158691406,73.16432189941406,2234796.0,0.008249520394379983,-1.178552255480913,1.5,35.20885097846619,32.594385832211266,-0.1840932881867161,2.201269539208255,3.8680979875720425,0.5981965120757025,17.1612137187168,0.7699508666992188,-2.430419856457746,-1.6600963592529325,-5.74856049989593,2.4283677813900653,-3.7043284295744314,0.38413571106856637,1.8150831183849476,73.74295843376501,39.988370955245,2.0442320703215007,9,-0.07980728149414062,1.9295806884765625,4.946010589599609,2.3708953857421875,-3.3708877563476562,3,-0.051009923946019,2.521797498763513,72.8450698852539,-1.151525970428552,72.5633773803711,-1.641503648739805,73.39906311035156,-0.051009923946019
10998,2016-09-23,72.96713256835938,73.33333587646484,72.93896484375,73.14553833007812,830700.0,-0.006520084992648112,-2.360049401976079,-0.6333522927331329,29.53949741663085,32.00138173309206,0.42483100234089477,2.426665759879185,4.206239797190705,1.1008989915507073,17.964997374886863,0.5070419311523438,-2.610917030713779,-1.899064254760745,-5.892527226645356,2.094398717123866,-3.8957957407030506,0.09766723118156051,1.9885056842319955,45.25122674183723,13.939160674916128,1.996731485942308,9,0.2535247802734375,2.4084548950195312,5.382631301879883,2.8497695922851562,-2.4225311279296875,4,-0.043366296010810546,-1.178552255480913,73.44600677490234,2.521797498763513,72.8450698852539,-1.151525970428552,72.5633773803711,-0.043366296010810546
10999,2016-09-26,72.66666412353516,72.9201889038086,72.53520965576172,72.76995086669922,1289715.0,-0.004117860113835858,-1.1025876078169923,0.5789428669175505,27.887057469378917,31.40713124464559,0.5243088380311178,2.4863293044430606,4.339301753432409,1.4211415761865709,19.047748352206202,0.43192291259765625,-2.6890573113541194,-1.9657299041748075,-5.89573051654925,1.964270708199635,-3.9307302103620287,-0.0007295979875863168,2.014067652429887,27.374159664819175,2.7395067395986032,1.9650003061872203,9,0.4037590026855469,2.70892333984375,5.683099746704102,3.1831016540527344,-2.0469436645507812,0,-0.04018608723862982,-2.360049401976079,72.96713256835938,-1.178552255480913,73.44600677490234,2.521797498763513,72.8450698852539,-0.04018608723862982
11000,2016-09-27,72.65727996826172,72.98591613769531,72.3568115234375,72.9201889038086,879051.0,-0.00012913975598882743,2.1904817179338365,2.545427685034717,32.79676818407357,31.27226727143379,0.47303875102123527,2.1839411940271845,4.189221432056257,1.479981600021631,20.228070529424496,0.6291046142578125,-2.3993718646329683,-1.7061000823974553,-5.38310833588433,1.9709081710894196,-3.5446042091409,0.1324040443459893,1.7760359787396283,32.00023834286705,4.874747761409097,1.8385041267434383,9,0.3896675109863281,2.7183074951171875,5.692483901977539,3.5117340087890625,-2.150238037109375,1,-0.040966741167878684,-1.1025876078169923,72.66666412353516,-2.360049401976079,72.96713256835938,-1.178552255480913,73.44600677490234,-0.040966741167878684
11001,2016-09-28,73.07041931152344,73.13614654541016,72.62910461425781,72.65727996826172,1190351.0,0.005686138311841393,-1.1599687992589824,-1.5714161346488682,38.662454289738754,31.9642622058007,0.022523577376517778,1.5578223801911975,3.5766601506695963,1.119652354441456,22.056110597183842,0.5070419311523438,-2.3510086787979105,-1.1070449829101534,-4.640939845285274,2.4268498794649673,-2.8739924140977138,0.659902448277407,1.1402223894105816,56.71614640180456,25.375650653379996,1.7669474311875597,9,-0.023471832275390625,2.3051681518554688,5.27934455871582,3.3333358764648438,-3.615020751953125,2,-0.04818811533632128,2.1904817179338365,72.65727996826172,-1.1025876078169923,72.66666412353516,-2.360049401976079,72.96713256835938,-0.04818811533632128
11002,2016-09-29,72.54460144042969,73.30516052246094,72.51643371582031,73.06103515625,900351.0,-0.007196042886410847,-1.7540826384633827,-1.2500230835995643,50.89406560392878,33.95605885152621,0.44828423037967013,1.810398480877268,4.035710612802859,1.690961232145014,23.972910110618052,0.788726806640625,-2.209413158623107,-1.400468444824213,-4.703280050923809,1.9023431612753825,-3.051874247874011,0.2509373582255847,1.4656334390437422,19.23043868901129,-15.410401326674265,1.6514058030497967,9,0.5023460388183594,2.8309860229492188,5.80516242980957,3.8591537475585938,-3.3708953857421875,3,-0.04012424165746975,-1.1599687992589824,73.07041931152344,2.1904817179338365,72.65727996826172,-1.1025876078169923,72.66666412353516,-0.04012424165746975
11003,2016-09-30,72.74178314208984,73.25821685791016,72.71361541748047,72.71361541748047,1538606.0,0.0027180754700550924,-37.66847237269773,-0.05454276850347171,34.85396643704203,34.52640651923335,0.19013754245709436,1.3714551566303896,3.766016671693194,1.5254365013814208,25.99396159861127,0.7136154174804688,-2.0755514118186085,-1.005164718627924,-4.078500100400646,2.068170663144798,-2.541832409514285,0.531502972258437,1.088085598069057,40.593876204727195,5.798962151808226,1.5366676908863617,9,0.3051643371582031,2.6338043212890625,5.507041931152344,3.6619720458984375,-2.3661956787109375,4,-0.03665931749743112,-1.7540826384633827,72.54460144042969,-1.1599687992589824,73.07041931152344,2.1904817179338365,72.65727996826172,-0.03665931749743112
11004,2016-10-03,72.53520965576172,72.69483947753906,72.1408462524414,72.49765014648438,1396428.0,-0.0028398188414575642,2.1051765058051273,1.3334236186348862,40.63823607715952,35.615686100046524,0.2919931527231796,1.2603143020609622,3.8846796095763807,1.7656357630118862,27.89098050924055,0.6009368896484375,-1.938732177079487,-0.9690151214599609,-3.559938126347646,1.621907883427724,-2.2644766239038034,0.32644638098388157,1.13232955901411,33.87087262219135,-2.7955162726440577,1.2954615024438458,10,0.3427238464355469,2.6760597229003906,5.032863616943359,3.8685455322265625,-0.27230072021484375,0,-0.027443337170721338,-37.66847237269773,72.74178314208984,-1.7540826384633827,72.54460144042969,-1.1599687992589824,73.07041931152344,-0.027443337170721338
11005,2016-10-04,71.50234985351562,72.42253875732422,71.39906311035156,72.30986022949219,1705917.0,-0.014239426716319503,-1.0185226982049083,-21.499492179565305,33.15968254774339,35.96006433379578,1.294666413884329,1.9174516034439364,4.796138689517306,2.8095149805701,30.058315293258207,1.1361465454101562,-1.8221722524835968,-1.7009361267089815,-3.6447205974955494,0.24284834407758638,-2.6728283621022655,-0.7290438913156976,1.9819862057800748,5.418754703085224,-31.160471926112425,0.971892235393287,10,1.0046920776367188,3.2723007202148438,6.023469924926758,4.901405334472656,-1.1924896240234375,1,-0.012344061367765669,2.1051765058051273,72.53520965576172,-37.66847237269773,72.74178314208984,-1.7540826384633827,72.54460144042969,-0.012344061367765669
11006,2016-10-05,71.530517578125,71.80281829833984,70.69483947753906,71.59624481201172,2599985.0,0.0003939412434288414,3.6274316121528827,0.08139490939324653,31.494627449166074,35.54737283054021,1.1850392562273981,1.6312618849146645,4.664675804989855,2.7944414913096836,32.24230970425722,1.1079788208007812,-1.682645461036671,-1.455867004394534,-3.0910420085895396,0.1793079998004714,-2.273454506492044,-0.6382795022970242,1.6618802683185265,32.014380078330504,-3.030213191842151,0.8175875020975057,10,0.4835700988769531,2.6807518005371094,5.995302200317383,4.873237609863281,-3.314552307128892,2,-0.014308237681278091,-1.0185226982049083,71.50234985351562,2.1051765058051273,72.53520965576172,-37.66847237269773,72.74178314208984,-0.014308237681278091
11007,2016-10-06,71.33333587646484,71.52112579345703,70.87323760986328,71.30516052246094,1798572.0,-0.002756609463153925,2.2093119933485763,-0.428670922809054,31.663643287808227,35.78338903844881,1.1745382401023932,1.6139030949913575,4.801665676900228,3.003104043335867,34.026658536845325,0.6572799682617188,-1.5093892238870694,-1.4643165588378935,-2.931110311996889,0.0024771943211021608,-2.1977134354173984,-0.7309196822583885,1.4594526309539617,24.908404194209897,-9.562712986244488,0.733396876579498,10,0.6666641235351562,2.8779335021972656,6.171358108520508,5.0704193115234375,-3.2582168579101562,3,-0.026326223130048843,3.6274316121528827,71.530517578125,-1.0185226982049083,71.50234985351562,2.1051765058051273,72.53520965576172,-0.026326223130048843
11008,2016-10-07,71.68074798583984,72.15962219238281,71.26760864257812,71.41783905029297,2333096.0,0.0048702630419057424,-2.1667072939519514,9.33116707284051,34.251175097581,36.490513219360146,0.6989667637469523,1.2733539966691865,4.381117237157625,2.6964461977550656,34.087363765518816,0.8920135498046875,-1.3375263676226723,-1.0798149108886719,-2.6221167581522593,0.46248693637491556,-1.8509658345204656,-0.30866398725687816,0.7763686767981994,49.29542541503906,14.816423419959534,0.771150923631795,10,0.31925201416015625,2.5305213928222656,5.805166244506836,4.7230072021484375,-3.5774612426757812,4,-0.034975108402155564,2.2093119933485763,71.33333587646484,3.6274316121528827,71.530517578125,-1.0185226982049083,71.50234985351562,-0.034975108402155564
11009,2016-10-10,71.80281829833984,72.3568115234375,71.57746124267578,71.83098602294922,1765557.0,0.001702972080092069,-2.25487509559011,-0.10713871154962275,41.980203117558474,37.51089487863625,0.4933551348315035,1.006158143493849,4.157972309777094,2.621950989957213,34.05886887416993,0.7793502807617188,-1.2765181881266727,-0.832862091064456,-2.249518941341151,0.583794759212239,-1.5411905162028035,-0.12453366592610848,-1.1079788208007812,64.13030518474032,24.327686815169642,0.7083284251383507,10,0.19718170166015625,2.4084510803222656,5.617368698120117,4.6009368896484375,-2.882629394531236,0,-0.019877086565471713,-2.1667072939519514,71.68074798583984,2.2093119933485763,71.33333587646484,3.6274316121528827,71.530517578125,-0.019877086565471713
11010,2016-10-11,71.408447265625,71.84976196289062,71.14553833007812,71.80281829833984,1722851.0,-0.005492417178894482,1.8846352172758098,14.000812567713977,35.202999932419786,37.126511061156364,0.7732671960310142,1.3140826082430408,4.4548941833947,3.059088279564506,34.13333373031182,0.7042236328125,-1.1201457840888764,-1.129580307006833,-2.6036662398265804,0.3445056258129142,-1.8666232734167068,-0.39253734059695944,-0.6803683471679705,42.93741220540034,2.7853436126021123,0.7370429664098737,10,0.591552734375,2.8028221130371094,6.011739730834961,4.995307922363281,-2.6197128295898438,1,0.011965834612583715,-2.25487509559011,71.80281829833984,-2.1667072939519514,71.68074798583984,2.2093119933485763,71.33333587646484,0.011965834612583715
11011,2016-10-12,71.79342651367188,72.03755950927734,71.23943328857422,71.37089538574219,1104192.0,0.0053912283880761525,-1.3287476069631807,-1.0714050801880404,32.186191866441874,35.047858423657814,0.2102020786314398,0.8522573958407094,3.990065215462593,2.7336411702524117,34.08677125377274,0.798126220703125,-0.9030658757933594,-0.6680751800537053,-2.1292251317526336,0.7930747716452231,-1.3986501559031694,0.06249979579575893,-1.0327729431152335,62.02514720629452,25.043023249715958,0.7305749758494664,10,0.18310165405273438,2.2300491333007812,5.626760482788086,4.610328674316406,-2.8356781005859375,2,-0.020664374946600006,1.8846352172758098,71.408447265625,-2.25487509559011,71.80281829833984,-2.1667072939519514,71.68074798583984,-0.020664374946600006
11012,2016-10-13,71.1549301147461,71.42723083496094,70.52582550048828,71.41783905029297,1925946.0,-0.008893521732162957,5.399924164454797,-0.6222238272362861,31.115429076621453,34.632465383611084,0.7049794083675209,1.3780043302187721,4.563559728722069,3.426912069742997,34.16153926993275,1.2676010131835938,-0.8008766541259575,-1.1901397705078125,-2.67921875500717,0.2989392139915452,-1.9346792627574985,-0.44560027825812654,1.2018814086914062,34.35878845456705,-1.5121909272696712,0.74453949224968,10,0.4554023742675781,2.0046958923339844,6.112674713134766,5.2488250732421875,-2.5446014404297017,3,-0.04130374155396599,-1.3287476069631807,71.79342651367188,1.8846352172758098,71.408447265625,-2.25487509559011,71.80281829833984,-0.04130374155396599
11013,2016-10-14,70.88262939453125,71.66197204589844,70.8450698852539,71.35211181640625,2444495.0,-0.003826870742135835,-2.0,1.7857225769007545,31.29917387097032,33.594791805145626,0.7664229580447426,1.542280273937095,4.725791911249445,3.7493617688628404,34.0478240185155,0.8169021606445312,-0.8150607536517214,-1.343661117553708,-2.903361902643411,0.2160396675359948,-2.1235115100985524,-0.5638107250088638,1.4375624084472634,19.486980761778565,-16.737584598261943,0.7798503925448483,10,0.591552734375,1.7042274475097656,5.992956161499023,5.521125793457031,-1.9718322753906392,4,-0.03960787572297886,5.399924164454797,71.1549301147461,-1.3287476069631807,71.79342651367188,1.8846352172758098,71.408447265625,-0.03960787572297886
11014,2016-10-17,70.41314697265625,71.05164337158203,70.3568115234375,71.04225158691406,2879121.0,-0.006623377629826233,1.1449128591615638,1.3399960998439937,28.54571261438548,33.08212847921697,1.0093824394772497,1.8726051255781186,5.068702584734083,4.265273039834938,34.29747822582574,0.6948318481445312,-0.9469306441635013,-1.6638477325439425,-3.319553988499834,-0.008141476588050978,-2.491700860521888,-0.8359946045659967,1.8711575042724604,3.351808224277005,-32.027093000584514,0.8278531279779491,10,0.94366455078125,2.0281715393066406,5.119718551635742,5.990608215332031,-0.469482421875,0,-0.03280438850985001,-2.0,70.88262939453125,5.399924164454797,71.1549301147461,-1.3287476069631807,71.79342651367188,-0.03280438850985001
11015,2016-10-18,70.76056671142578,71.07041931152344,70.53520965576172,70.83567810058594,1365650.0,0.004934018059219003,-1.035693039857228,0.11939411579228214,27.636405538804283,32.653437155843434,0.6098025228157553,1.4579480342301423,4.589781781888931,3.958078001647152,34.23552889616365,0.6572723388671875,-0.9939187433586341,-1.2262874603271428,-2.964731015212891,0.5121560945586054,-2.095509237770017,-0.35706568288426865,1.4466380473632796,24.022351440542174,-8.299898063917134,0.8692217774428777,10,0.5962448120117188,1.5352096557617188,4.666664123535156,5.849761962890625,-1.8497695922851705,1,-0.02600852272880405,1.1449128591615638,70.41314697265625,-2.0,70.88262939453125,5.399924164454797,71.1549301147461,-0.02600852272880405
11016,2016-10-19,70.3568115234375,70.80751037597656,70.01877593994139,70.76995086669922,1394937.0,-0.005705934911952704,2.2308076941107196,5.500355510411376,28.305426858607518,32.28030199704335,0.9270478260096411,1.755749294823957,4.852816830400016,4.412712160823773,34.0924121572919,0.7887344360351705,-1.0933895451184696,-1.5056297302246122,-3.3390227199345333,0.3277632594853088,-2.4223262250795727,-0.5889332353696517,1.7763775059375035,20.571834504149226,-12.852634771261247,0.9166964948549607,10,0.8309822082519531,1.6197128295898438,5.0704193115234375,6.774646759033203,-0.7230072021484375,2,-0.022287495033511906,-1.035693039857228,70.76056671142578,1.1449128591615638,70.41314697265625,-2.0,70.88262939453125,-0.022287495033511906
11017,2016-10-20,69.69953155517578,70.39436340332031,69.52112579345703,70.39436340332031,1933827.0,-0.009342094305151427,1.5135221196183282,1.6818341304869717,22.354978619086964,30.958502388321794,1.4842893965121533,2.2324188505579485,5.359442961359562,5.119364737499382,34.82129040701521,0.8732376098632812,-1.079165413091431,-1.9755859375,-3.891448342462283,-0.059723532537717006,-2.9335171399811486,-1.0176547350188514,2.3067926888332124,8.333422426542649,-23.185142176078443,0.9579312024811433,10,1.2394371032714844,2.0046920776367188,5.727699279785156,7.431926727294922,-0.31925201416017046,3,-0.01064258432644749,2.2308076941107196,70.3568115234375,-1.035693039857228,70.76056671142578,1.1449128591615638,70.41314697265625,-0.01064258432644749
11018,2016-10-21,69.80281829833984,70.02816772460939,69.16432189941406,69.50234985351561,1843196.0,0.0014818857581890832,1.300009141046296,-0.43243332271915785,24.695689774554666,29.038000905765813,1.2143012101648623,1.981507611146597,5.088461288830899,5.058606396693349,35.59481570784687,0.8638458251953267,-1.0612826253296532,-1.714083480834958,-3.701971472087962,0.27380451041804577,-2.708027476461453,-0.7201394852084633,2.004690069624999,33.497574408812184,2.1825185659124173,0.9939439956264986,10,0.7981224060058594,1.7230033874511719,5.624412536621094,7.328639984130859,-0.676055908203125,4,-0.017083688783548934,1.5135221196183282,69.69953155517578,2.2308076941107196,70.3568115234375,-1.035693039857228,70.76056671142578,-0.017083688783548934
11019,2016-10-24,69.74647521972656,70.2347412109375,69.36150360107422,69.99060821533203,1841066.0,-0.0008071748388792654,1.3845953519380814,-0.8125079348957288,30.14860127796409,28.47640105527074,1.0597172881045367,1.9055592912101957,4.970878311032351,5.163129182969897,36.04128656237723,0.8732376098632812,-1.036205115860895,-1.6244171142578097,-3.6843941327597634,0.43555990424414404,-2.6544056235087794,-0.5944286050068399,1.7967145013832067,30.541635312765177,-3.881863141361567,1.0299885092509766,10,0.8544654846191406,1.7793464660644531,5.680755615234375,7.384983062744141,-2.140838623046875,0,-0.011981653523755353,1.300009141046296,69.80281829833984,1.5135221196183282,69.69953155517578,2.2308076941107196,70.3568115234375,-0.011981653523755353
11020,2016-10-25,69.68074798583984,69.94366455078125,69.63380432128906,69.70892333984375,1163832.0,-0.0009423735562213986,-4.077067316707295,0.11540985655801744,29.263165097204038,28.1516203031332,0.9550290772853458,1.830720597631398,4.862567572554752,5.268147523350066,36.399977034944385,0.3098602294921875,-1.0580048635002584,-1.5413177490234347,-3.6397110137765765,0.5570755157297071,-2.5905143813999985,-0.49212111664687086,1.6245549531003576,31.428292845999557,-3.16362564395385,1.049196632376568,10,0.7323989868164062,1.8450736999511719,5.589206695556641,7.450710296630859,-3.0516433715820312,1,0.003773159337997267,1.3845953519380814,69.74647521972656,1.300009141046296,69.80281829833984,1.5135221196183282,69.69953155517578,0.003773159337997267
11021,2016-10-26,69.54929351806639,69.98122406005861,69.44600677490234,69.66197204589844,1380347.0,-0.0018865249236441617,-2.352945393714989,3.9991876523156953,29.700857668668945,27.99444570224959,0.8210151210302428,1.775907306726296,4.843322406367008,5.447673077814912,37.01532341422032,0.5352172851562642,-1.1630225656681858,-1.4967159271240433,-3.532051021566815,0.5386191673187284,-2.514383474345422,-0.4790483799026646,1.541911316921201,31.29744951123787,-4.332677964361057,1.0176675472213839,10,0.863853454589858,1.8403778076172017,5.288736343383803,7.582164764404311,-2.722999572753892,2,-0.009180487200203147,-4.077067316707295,69.68074798583984,1.3845953519380814,69.74647521972656,1.300009141046296,69.80281829833984,-0.009180487200203147
11022,2016-10-27,69.63380432128906,70.10328674316406,69.48356628417969,69.54929351806639,2053640.0,0.0012151209444093425,-4.73907514042463,-0.7500169273478546,25.22746116955777,27.319810957648198,0.5565707111482254,1.5411619489107125,4.602354370614236,5.402617565958252,37.81318713479593,0.619720458984375,-1.206657652843944,-1.266665267944333,-3.266781361786599,0.7334508258979326,-2.266723314865473,-0.2666072210231931,1.2647122201411776,43.8596741315163,9.546755484471511,1.0000580469211335,10,0.4835662841796875,1.7558670043945312,4.767604827880859,7.389671325683594,-2.3380279541015625,3,0.0,-2.352945393714989,69.54929351806639,-4.077067316707295,69.68074798583984,1.3845953519380814,69.74647521972656,0.0
11023,2016-10-28,70.07511901855469,70.40375518798828,69.60563659667969,69.73709106445311,2278674.0,0.006337650248569027,-1.6562476195312699,3.9998194456977894,30.59079649961872,27.54704250045189,-0.012667416868808345,0.9379113327134974,3.992863221787786,4.989931664820901,38.47704754461979,0.7981185913085938,-1.2664612599571257,-0.6920173645019503,-2.523750448609775,1.1397157196058743,-1.6078839065558554,0.22384917755195488,0.6499780586739377,68.46863333577336,36.360671221005425,0.9158665420539123,10,0.0422515869140625,1.1737098693847656,4.295774459838867,6.948356628417969,-2.4976577758789062,4,-0.009915637494031126,-4.73907514042463,69.63380432128906,-2.352945393714989,69.54929351806639,-4.077067316707295,69.68074798583984,-0.009915637494031126
11024,2016-10-31,70.54460144042969,70.5633773803711,70.09389495849611,70.32863616943361,2573147.0,0.00669970209755455,2.7037527460951662,0.6388976662302385,40.456499384703626,28.971497372218487,-0.5157820544894207,0.32849311828711336,3.3565867977706603,4.527960619899716,38.668089326480036,0.48825836181640625,-1.2665099072351893,-0.12300453186034588,-1.7557440175688726,1.5097349538481808,-0.9393742747146092,0.6933652109939175,0.02441811901748281,98.31963183481727,64.78979934870841,0.8163697428542599,10,-0.558685302734375,0.6901397705078125,3.753520965576172,6.478874206542969,-2.3286361694335795,0,-0.020098477010891402,-1.6562476195312699,70.07511901855469,-4.73907514042463,69.63380432128906,-2.352945393714989,69.54929351806639,-0.020098477010891402
11025,2016-11-01,70.61972045898438,71.39906311035156,70.15962219238281,71.00469207763672,3256770.0,0.0010648443257295082,1.1119987519581906,-1.7825626170206423,36.08024669016797,29.835366242391864,-0.6850181533565376,0.19379530190281002,3.111804964016102,4.454419229575436,37.94770209875503,1.23944091796875,-1.2506322812742212,-0.003754043579107247,-1.5885021076771721,1.5809940205189577,-0.7961280756281326,0.7886199884699181,-1.4553985595703125,60.09625338390803,28.92455836532399,0.7923740320490325,11,-0.3380279541015625,0.615020751953125,3.6032848358154297,6.403755187988281,-2.9295806884765625,1,-0.04268048418649939,2.7037527460951662,70.54460144042969,-1.6562476195312699,70.07511901855469,-4.73907514042463,69.63380432128906,-0.04268048418649939
11026,2016-11-02,70.50704193115234,71.19248962402344,70.29107666015625,70.67605590820312,2430224.0,-0.0015955674576405565,-1.9999873043279546,0.4390297072871044,41.22139614121857,31.931634855962038,-0.6132814932364141,0.23807226046341157,3.060910827065726,4.5863271627724345,36.78561497668722,0.9014129638671875,-1.1746573010378825,-0.06525878906249716,-1.5917083889277137,1.4611908108027194,-0.8284835889950983,0.697966010870104,-1.2980252075195295,53.43134130992401,21.72661560885732,0.7632247999326081,11,-0.22534942626953125,0.7276992797851562,3.704225540161133,6.5164337158203125,-1.8591537475585938,2,-0.05500070930051504,1.1119987519581906,70.61972045898438,2.7037527460951662,70.54460144042969,-1.6562476195312699,70.07511901855469,-0.05500070930051504
11027,2016-11-03,69.45539855957031,70.53520965576172,69.24882507324219,70.41314697265625,1728921.0,-0.014915437419838473,1.140631744661402,5.6666817135376695,34.03365504433067,32.969186552603816,0.44710795725175956,1.2035165652150397,3.9439833789016348,5.651579825583497,35.88757475634393,1.2863845825195312,-1.1478323343482941,-1.0230052947998018,-2.583011590907617,0.5370010013080133,-1.8030084428537094,-0.24300214674589427,1.94366455078125,9.607005492555954,-22.666507282159536,0.7800031480539042,11,0.8685455322265625,1.7793426513671875,4.755868911743164,7.568077087402344,-0.1596221923828125,3,-0.03785313551980973,-1.9999873043279546,70.50704193115234,1.1119987519581906,70.61972045898438,2.7037527460951662,70.54460144042969,-0.03785313551980973
11028,2016-11-04,69.1737060546875,69.57746124267578,69.04225158691406,69.42723083496094,1411019.0,-0.004055732322106098,-1.0727138425173586,0.2647091624579795,35.52632516767292,33.56671142923813,0.7042338756356088,1.3573496135278305,4.03582636738372,5.953927529905272,35.90100678957835,0.5352096557617188,-1.1094848086820264,-1.1793457031249943,-2.7354565965009243,0.3767651902509357,-1.9574011498129522,-0.4012902564370364,2.18235229492187,5.57764023411198,-29.100369922547088,0.7780554466879627,11,1.0469512939453125,1.9765281677246094,5.037561416625977,7.849769592285156,0.26291656494139204,4,-0.027148027691553,1.140631744661402,69.45539855957031,-1.9999873043279546,70.50704193115234,1.1119987519581906,70.61972045898438,-0.027148027691553
11029,2016-11-07,70.3755874633789,70.47887420654297,69.53990936279297,69.83098602294922,1367034.0,0.017374830368944272,1.4999898433849967,-2.148119169425218,46.252272700265024,35.454390051800466,-0.44591606959453145,0.04538838082618213,2.6677688946249702,4.769105212844934,35.75184261191651,1.3051681518554688,-0.9371123876542526,0.09389724731445881,-1.305265715051931,1.4930602096808485,-0.6056842338687289,0.7934787284976466,0.8879186157226542,56.57371678665769,19.69902749579225,0.6995814811831936,11,-0.15493011474609375,0.49295806884765625,3.8356800079345703,6.5727691650390625,-1.7183074951171875,0,-0.039759898589254106,-1.0727138425173586,69.1737060546875,1.140631744661402,69.45539855957031,-1.9999873043279546,70.50704193115234,-0.039759898589254106
11030,2016-11-08,72.26290893554688,73.58685302734375,70.18778991699219,70.18778991699219,3611096.0,0.026817843235057426,-2.276017500643406,3.810344344512622,64.39708089094594,39.309525965386804,-2.1550671734406706,-1.870540338044833,0.6103758280776646,2.913888687894058,35.34589284342717,3.3990631103515625,-0.7342544560428905,1.9384956359863281,0.3544959246692514,3.522495347303405,1.1464957803277827,2.7304954916448736,-3.2206573486328125,70.86776235163765,30.611840206150532,0.7919998556585397,11,-0.9483566284179688,-0.9483566284179688,1.7816925048828125,3.3755874633789062,-3.3333282470703125,1,-0.05600305501346947,1.4999898433849967,70.3755874633789,-1.0727138425173586,69.1737060546875,1.140631744661402,69.45539855957031,-0.05600305501346947
11031,2016-11-09,70.30986022949219,70.8450698852539,68.89202117919922,70.81690216064453,2048102.0,-0.027026987078483944,5.933358612190729,-0.24434354204198683,53.85527339250756,42.490393990159,-0.09251536713658481,-0.03619098163321155,2.407411359475077,4.886662119238991,34.791465366402555,3.3708877563476562,-0.6237607797961005,0.059625244140619316,-1.3657223720780962,1.4849728603593348,-0.6530485639687384,0.7722990522499771,3.2769927978515625,30.199996424862803,-13.511702473428826,0.7126738081093607,11,0.9295768737792969,0.9295768737792969,3.3309860229492188,4.957744598388672,-1.4929580688476562,2,-0.03725964538165172,-2.276017500643406,72.26290893554688,1.4999898433849967,70.3755874633789,-1.0727138425173586,69.1737060546875,-0.03725964538165172
11032,2016-11-10,68.21596527099611,70.07511901855469,68.03755950927734,69.91548919677734,3165606.0,-0.029780957488204085,1.018601241090527,3.3518409846672106,41.99053614640639,43.75703172869096,1.9881878132418365,1.9249267906052552,4.304729019365894,6.981259617892803,33.685224188857696,2.2723007202148438,-0.5487333773670002,-1.8873214721679545,-3.5120047257991445,-0.2626382185367646,-2.6996630989835495,-1.0749798453523596,5.370887756347642,3.2149274702796373,-40.0625376943939,0.8123416268155974,11,2.596240997314439,2.596240997314439,4.896713256835923,6.699527740478501,0.25351715087889204,3,0.006331698318447598,5.933358612190729,70.30986022949219,-2.276017500643406,72.26290893554688,1.4999898433849967,70.3755874633789,0.006331698318447598
11033,2016-11-11,68.07511901855469,68.77934265136719,67.65258026123047,68.28169250488281,1900706.0,-0.0020647109790485896,-1.1428447062578895,0.12154785419285431,41.63536949499426,43.888017296501026,2.0288550087637987,1.9443446073014314,4.259049009885345,7.121696730506045,32.93897428485526,1.1267623901367188,-0.46967118146574194,-1.8877922058105412,-3.702936861773537,-0.07264754984754518,-2.795364533792039,-0.9802198778290432,5.289762268066411,7.120312361390918,-36.20798632360389,0.9075723279814955,11,2.544597625732422,2.544597625732422,5.030515670776367,6.840373992919922,0.7229995727539205,4,0.017931035101093284,1.018601241090527,68.21596527099611,5.933358612190729,70.30986022949219,-2.276017500643406,72.26290893554688,0.017931035101093284
11034,2016-11-14,68.10328674316406,68.50704193115234,67.44600677490234,68.00939178466797,2471120.0,0.0004137741514884663,1.3541798914929453,-0.4545353818880189,42.075493247951265,44.5541558029214,1.8081108557383203,1.8279764944555694,4.018739158680091,7.086083008917456,31.875040753113502,1.06103515625,-0.37813239342104055,-1.7441314697265682,-3.725028733084045,0.23676579363090866,-2.7345801014053137,-0.7536828380478227,4.918856481933602,10.703410266954737,-32.720277456935676,0.9904486316787393,11,2.4131431579589844,2.4131431579589844,5.002347946166992,6.812206268310547,0.5821609497070455,0,0.019578142850773084,-1.1428447062578895,68.07511901855469,1.018601241090527,68.21596527099611,5.933358612190729,70.30986022949219,0.019578142850773084
11035,2016-11-15,68.92018890380861,69.01408386230469,68.26290893554689,68.29107666015625,2006780.0,0.011995047518415847,-1.1917789922420716,6.700170634598347,47.0432656105451,45.20103018840213,0.8099527009974281,0.9129351463655695,2.990575616064959,6.2760047529638,30.637673075402283,0.910797119140625,-0.3193009009401777,-0.835210418701152,-2.808470923038641,1.138050085636337,-1.8218406708699035,0.15141983346759957,3.6558634052734362,43.37024883170794,-1.52175565307153,0.9866302521687479,11,1.596240997314439,1.596240997314439,4.185445785522447,5.995304107666001,0.24413299560545454,1,-0.0038146868098958286,1.3541798914929453,68.10328674316406,-1.1428447062578895,68.07511901855469,1.018601241090527,68.21596527099611,-0.0038146868098958286
11036,2016-11-16,68.78873443603516,69.13614654541016,68.50704193115234,68.96713256835939,1182150.0,-0.0019073434049480253,1.436378141204627,-0.28357122933823276,46.04569733742788,46.535701554301816,0.7510091778929251,0.9706558608214664,2.9581611894915625,6.4189853443545815,28.960383804116653,0.6291046142578125,-0.3571319575777636,-0.888261032104495,-2.885371940924813,1.1088498767158228,-1.8868164865146468,0.11029442230565678,3.376914230312508,51.07152288285361,5.7990602632065915,0.9985554544101579,11,1.7276954650878906,1.7276954650878906,4.316900253295898,6.126758575439453,0.2910766601562358,2,0.002047519170052192,-1.1917789922420716,68.92018890380861,1.3541798914929453,68.10328674316406,-1.1428447062578895,68.07511901855469,0.002047519170052192
11037,2016-11-17,68.95774841308594,69.26760864257811,68.15023803710939,68.60093688964844,1275338.0,0.0024570008219579886,1.2884465139535695,-2.000085532224106,44.634808245754925,47.54775522964426,0.5632071176453195,0.7833845050960235,2.648382743290256,6.272642443193405,26.98718275720112,1.1173706054687216,-0.38643454988897474,-0.6821578979492244,-2.704894098695931,1.340578302797482,-1.6935259983225848,0.3292102024241359,2.8303289019461033,82.98968424491503,38.972114592013284,1.011368100373356,11,1.5586814880371094,1.5586814880371094,4.042253494262695,5.957744598388672,0.38497161865234375,3,-0.002042500744045106,1.436378141204627,68.78873443603516,-1.1917789922420716,68.92018890380861,1.3541798914929453,68.10328674316406,-0.002042500744045106
11038,2016-11-18,68.61032867431639,69.05164337158203,68.38497924804689,68.87323760986328,1260108.0,-0.005038153750153707,1.1514994829368725,-0.7368286007526912,40.602191607364034,46.91996844154414,0.9189444671912526,1.0929198249518066,2.934671711653536,6.6198035780464295,24.703081320040738,0.666664123535142,-0.45877730851019294,-0.9699531555175867,-3.0421668954512597,1.1022605844160864,-2.0060600254844303,0.066153714449257,2.830382997505268,63.917473959314684,25.662960520640347,1.036106869966838,11,1.9061012268066548,1.9061012268066548,3.774650573730483,6.220657348632827,0.3380279541015767,4,-0.0020528432841353528,1.2884465139535695,68.95774841308594,1.436378141204627,68.78873443603516,-1.1917789922420716,68.92018890380861,-0.0020528432841353528
11039,2016-11-21,68.91079711914061,69.10797882080078,68.38497924804689,68.61032867431639,1393766.0,0.004379347113325993,1.0810778166963702,-1.1428612884503155,41.874986397370854,44.41751349781358,0.434541280298987,0.7659026484456746,2.514763032848407,6.259651189674358,22.598419337331116,0.722999572753892,-0.4023675748456981,-0.6277008056640767,-2.719413934554794,1.4640123232266404,-1.6735573701094353,0.41815575878128186,2.210338160927506,68.06685967116323,31.22953238040504,1.045856564445355,11,0.2347412109375142,1.605632781982436,3.119722366333022,5.920188903808608,0.535209655761733,0,-0.001635136038800833,1.1514994829368725,68.61032867431639,1.2884465139535695,68.95774841308594,1.436378141204627,68.78873443603516,-0.001635136038800833
11040,2016-11-22,69.94366455078125,70.10328674316406,69.11737060546875,69.11737060546875,1365117.0,0.014988470237180751,-1.3863569212586793,2.7500190437498415,47.53695912198696,43.71547857886685,-1.0749506496413233,-0.2595658821546465,1.4022650526859763,5.173249521503919,20.40562720281512,1.1924896240234517,-0.30775374562678337,0.3920207977294865,-1.7067493571048118,2.490790952563785,-0.6573642796876555,1.4414058751466285,0.8834604488736062,91.82702449314421,54.730451893526634,1.0493850774171476,11,-1.1690177917480469,0.5727653503417969,1.9554004669189453,4.802814483642578,-0.7323989868164062,1,-0.01798900395040981,1.0810778166963702,68.91079711914061,1.1514994829368725,68.61032867431639,1.2884465139535695,68.95774841308594,-0.01798900395040981
11041,2016-11-23,68.91079711914061,70.04695129394531,68.72300720214844,69.59624481201172,1025915.0,-0.014767133496283225,-1.4955885842483336,-0.8295446151573521,47.61513069973802,44.34043352923703,-0.2921314746967738,0.7620869693846402,2.3430689570957526,6.1361381058294455,17.850949039345153,1.323944091796875,-0.3830220982591044,-0.6089218139648551,-2.727176645581963,1.5093330176522528,-1.668049229773402,0.45020560184369174,1.645838422534041,38.94214617758389,-1.5642691045008448,1.0591274158085537,11,-0.13615036010740766,1.605632781982436,2.915496826171889,5.835681915283217,-0.01877593994139204,2,0.0036790284087866443,-1.3863569212586793,69.94366455078125,1.0810778166963702,68.91079711914061,1.1514994829368725,68.61032867431639,0.0036790284087866443
11042,2016-11-25,69.63380432128906,69.93427276611328,69.04225158691406,69.21126556396484,529625.0,0.010491929166026592,-1.3456750494036454,-0.6164420155159428,51.93984318105202,45.48537504991012,-0.8860447848987434,0.04119168641781812,1.5293555964332057,5.343347479317558,15.366487775983076,1.0234756469726705,-0.7471555233747438,0.11408538818359659,-2.0041694434335113,2.2323402198007045,-0.9450420276249503,1.1732128039921434,0.6739809190437995,72.6776247435861,26.606508412398178,1.0591274158085537,11,-0.8591575622558594,0.8826255798339844,1.948354721069336,4.943656921386719,-0.9201889038085938,4,-0.007955808683689836,-1.4955885842483336,68.91079711914061,-1.3863569212586793,69.94366455078125,1.0810778166963702,68.91079711914061,-0.007955808683689836
11043,2016-11-28,69.38027954101561,70.02816772460939,69.18309783935547,69.49295806884766,1166175.0,-0.0036408290878908733,-2.3333333333333894,-0.2666702778831386,45.43888858199523,45.85908564258166,-0.4782013391476454,0.2529612352844737,1.694622870624812,5.5280545754472,13.284827351999493,0.8450698852539205,-0.9164316112056383,-0.10469741821290768,-2.207332395148228,1.9979375587224126,-1.1560149066805678,0.9466200702547525,0.6985634220828132,57.9232934615612,12.636204933863645,1.0513174884676573,11,-0.25351715087889204,1.136150360107436,1.941316604614272,4.948356628417983,-0.7323913574218608,0,-0.0005413571338398482,-1.3456750494036454,69.63380432128906,-1.4955885842483336,68.91079711914061,-1.3863569212586793,69.94366455078125,-0.0005413571338398482
11044,2016-11-29,69.12676239013672,69.23004913330078,68.38497924804689,69.03286743164061,1022294.0,-0.0036540231973124504,4.62501586979144,-0.833299478637708,33.09719520870442,44.309522264599366,-0.07178557383468842,0.416147247197614,1.8505763550199674,5.705033898958135,11.465123714776338,0.9953002929687216,-0.802261023787608,-0.28732261657714275,-2.3344053175688657,1.7597600844145802,-1.3108639670730042,0.7362187339187187,0.9014053344726705,43.169406185896115,1.0719132636187183,1.0235413504958635,11,0.0,1.3896675109863281,1.9366188049316406,5.023471832275391,-0.4600982666015625,1,-0.0025808493780146158,-2.3333333333333894,69.38027954101561,-1.3456750494036454,69.63380432128906,-1.4955885842483336,68.91079711914061,-0.0025808493780146158
11045,2016-11-30,67.60563659667969,68.90140533447266,67.56807708740234,68.78873443603516,1975149.0,-0.022004875403712987,-1.1193933918274042,-12.600227512795687,34.713397772184706,43.05037786846123,1.389368152948549,1.7917516142000096,3.281392086546873,7.154242600456712,11.038063102074775,1.558685302734375,-0.7010542756363236,-1.6577442169189425,-3.7737381856127996,0.45824975177491467,-2.715741201265871,-0.5997472325720139,2.4225311279297017,1.5151841581233014,-40.348680674046996,1.0579969843469275,11,1.2300453186035156,2.9107933044433594,3.457744598388672,6.544597625732422,0.12206268310546875,2,0.027222141094564334,4.62501586979144,69.12676239013672,-2.3333333333333894,69.38027954101561,-1.3456750494036454,69.63380432128906,0.027222141094564334
11046,2016-12-01,66.62910461425781,67.46479034423828,66.42253875732422,67.23943328857422,2513081.0,-0.01444453497639031,-1.0367209106428024,0.5158733741318493,39.732665144285626,42.50569530163132,2.2655917175031846,2.5959582482113888,4.145323441496529,8.054997599845152,10.861763652616837,1.1830978393554688,-0.6264918039667009,-2.4403793334960966,-4.7758537239975,-0.10490494299469333,-3.608116528746791,-1.272642138245402,3.192490234375015,5.728982621557034,-39.32906559603023,1.1677371952507014,12,1.6338081359863281,3.375591278076172,4.34037971496582,7.394371032714844,0.6572799682617188,3,0.03875424958291385,-1.1193933918274042,67.60563659667969,4.62501586979144,69.12676239013672,-2.3333333333333894,69.38027954101561,0.03875424958291385
11047,2016-12-02,66.8262939453125,67.13614654541016,66.469482421875,66.88262939453125,1440519.0,0.0029595074434256574,1.36670187698058,0.09230346137980175,41.97831558643194,42.6585979659722,1.9380683667515228,2.310146340437683,3.8161303031756404,7.758570345677583,9.739459367050204,0.6666641235351562,-0.6690508958180459,-2.1117347717285213,-4.6434683043966345,0.4199987609395919,-3.377601538062578,-0.8458680053944647,2.6553952941894607,11.197912809433786,-37.06204027616223,1.265866766334059,12,1.4366188049316406,3.1784019470214844,4.075115203857422,7.112674713134766,0.6572723388671875,4,0.030911892788446638,-1.0367209106428024,66.62910461425781,-1.1193933918274042,67.60563659667969,4.62501586979144,69.12676239013672,0.030911892788446638
11048,2016-12-05,67.2957763671875,67.31455230712889,66.76995086669922,66.88262939453125,2210514.0,0.00702541461088968,1.4166977011884294,-7.333694474539545,45.09134453064425,43.01597109189146,1.41087561791187,1.7842394150934382,3.2328157771318615,7.1584388010880815,8.325849578333205,0.5446014404296733,-0.6827765140609188,-1.5483558654785128,-4.180588166442519,1.083876435485493,-2.8644720159605157,-0.23223971499650986,1.8799978240966908,31.10362894240542,-21.00201971917133,1.3161161504820023,12,0.9671363830566406,2.7089195251464844,3.457744598388672,6.558685302734375,0.2347412109375,0,0.021068767266414712,1.36670187698058,66.8262939453125,-1.0367209106428024,66.62910461425781,-1.1193933918274042,67.60563659667969,0.021068767266414712
11049,2016-12-06,67.57746124267578,67.75586700439453,67.23943328857422,67.48356628417969,1180233.0,0.004185773471893972,1.2916631400761744,0.22726769094400945,41.269827096999485,42.319623089115076,1.0283043029469496,1.3514681014125358,2.847911506958681,6.736371404058872,7.900487898534644,0.5164337158203125,-0.6901727425184703,-1.1267646789550838,-3.7133168431299026,1.459787485219735,-2.420040761042486,0.1665114031323185,1.322989405212411,46.59074820719584,-6.346409791569691,1.2932760820874076,12,0.6572837829589844,2.427234649658203,3.1056385040283203,6.277000427246094,-0.553985595703125,1,0.01583999933164093,1.4166977011884294,67.2957763671875,1.36670187698058,66.8262939453125,-1.0367209106428024,66.62910461425781,0.01583999933164093
11050,2016-12-07,68.21596527099611,68.30986022949219,66.64788818359375,66.64788818359375,2086122.0,0.009448476112877469,-1.1197580900204835,16.70033314373949,46.50631408084716,42.196421242571645,0.13293260304510568,0.4155366475327327,2.1117819218880385,5.965469673729174,7.4567172015260414,1.6619720458984375,-0.6069402574829041,-0.28591346740721235,-2.261234013477747,1.6894070786633222,-1.2735737404424725,0.7017468056280478,0.43669418783568403,95.02496210207251,40.122958550908685,0.9876602730352672,12,0.009387969970688914,1.7887306213378764,2.3943634033202983,5.638496398925767,-0.5821609497070455,2,0.006606940922826432,1.2916631400761744,67.57746124267578,1.4166977011884294,67.2957763671875,1.36670187698058,66.8262939453125,0.006606940922826432
11051,2016-12-08,67.69013977050781,67.97183227539061,67.47417449951172,67.91548919677734,1201320.0,-0.007708246865662516,1.9444105897489616,-0.14371068111379662,42.59056432796531,41.15761248111757,0.5223270749400228,0.7747585238655006,2.518540146321584,6.3339558010112285,8.095564671918309,0.7417907714843892,-0.5732905744202128,-0.6807529449462919,-2.491885757038702,1.130379867146118,-1.5863193509924969,0.22481346109991307,0.7395076181732207,66.32645446932702,14.358654596245032,0.9055664060462015,12,0.5352134704589844,2.314556121826172,3.0680770874023438,6.1643218994140625,-0.1032867431640625,3,0.0005548741575165383,-1.1197580900204835,68.21596527099611,1.2916631400761744,67.57746124267578,1.4166977011884294,67.2957763671875,0.0005548741575165383
11052,2016-12-09,68.64788818359375,68.85446166992189,67.68074798583984,67.75586700439453,2549184.0,0.01414900924023832,-1.2522490868231968,-3.958391170396452,50.20492195649486,41.68717174495086,-0.6593148671451416,-0.15702282438898862,1.4673499431590358,5.293605228717183,8.548675006760908,1.1737136840820455,-0.6735613009649484,0.25539932250975994,-1.5582539203666386,2.0690525653861584,-0.6514272989284393,1.1622259439479592,-2.2253494262695312,90.63826844616496,38.52214409933116,0.9068266214382023,12,-0.82159423828125,1.3568077087402344,2.1103286743164062,5.206573486328125,-1.2488250732421875,4,-0.01983314617680554,1.9444105897489616,67.69013977050781,-1.1197580900204835,68.21596527099611,1.2916631400761744,67.57746124267578,-0.01983314617680554
11053,2016-12-12,69.2957763671875,69.45539855957031,68.43192291259766,68.49765014648439,1894103.0,0.009437845806137934,-1.202015725283564,0.8947390928762489,52.023700476287544,43.79011677468231,-1.475628495853229,-0.7470765709538938,0.7252651913559163,4.5627453410832,8.561303206200998,1.0234756469726562,-0.6904590058008182,0.842254638671875,-1.0082110432140468,2.6927203205577968,-0.08297820227109298,1.767487479614843,-2.8245991516113236,94.31445761523536,42.38947690896865,0.925232840942964,12,-1.3568077087402344,0.7089195251464844,1.4835662841796875,4.558685302734375,-1.4929580688476562,0,-0.026151811524633084,-1.2522490868231968,68.64788818359375,1.9444105897489616,67.69013977050781,-1.1197580900204835,68.21596527099611,-0.026151811524633084
11054,2016-12-13,69.43662261962889,69.94366455078125,69.15493011474611,69.2957763671875,1794632.0,0.0020325373323630824,-2.7333116660348877,0.1764711505372086,47.05883394243435,45.16183190471005,-1.7521567624011851,-0.8252204438843904,0.49657638703629914,4.333206790901016,8.412576947261963,0.788734436035142,-0.8280047145913159,0.916434097290022,-0.9764886763674809,2.809356870947525,-0.030027289538736568,1.8628954841187806,-2.846076550292949,84.6154024223115,36.178853881186676,0.9464613868287529,12,-1.2535209655761577,0.5680732727050923,1.248823165893569,4.356803894042983,-1.5586853027343608,1,-0.027451004521712674,-1.202015725283564,69.2957763671875,-1.2522490868231968,68.64788818359375,1.9444105897489616,67.69013977050781,-0.027451004521712674
11055,2016-12-14,68.65727996826172,69.84037780761719,68.49765014648439,69.61502075195311,1406439.0,-0.011223798364105142,-1.1029400342934543,-6.7999024971567525,48.484876119050554,46.13429979079504,-0.9029003084429235,-0.07018246173069542,1.2105065865080178,5.008679674592912,8.73108602291362,1.3427276611327983,-0.8867721982086039,0.15023689270019247,-1.7346242180477986,2.0350980034481836,-0.792193662673796,1.092667448074181,-1.8655467900390619,47.90889795817487,-1.6572207627669826,0.9424305553739926,12,-0.45070648193359375,1.3474159240722656,1.8873214721679688,5.136146545410156,-0.47887420654296875,2,-0.02379651978703967,-2.7333116660348877,69.43662261962889,-1.202015725283564,69.2957763671875,-1.2522490868231968,68.64788818359375,-0.02379651978703967
11056,2016-12-15,68.92958068847656,69.34272003173828,68.39436340332031,68.56337738037111,1368951.0,0.00396608663117326,-1.6933102215481284,-0.38236161009454767,45.55162303301584,46.53133395152659,-0.9102878241281616,-0.34929905183221877,0.8737008406167348,4.643083224467972,9.194887184359107,0.9483566284179688,-0.7939144153063751,0.41549530029297443,-1.4748417796881057,2.3058323802740546,-0.5296732396975727,1.3606638402835216,-1.9487316279003863,55.18686468535594,8.191244117175074,0.9451685399905422,12,-0.6338043212890625,-0.2957763671875,2.3849716186523438,4.732391357421875,-1.032867431640625,3,-0.018798552874471852,-1.1029400342934543,68.65727996826172,-2.7333116660348877,69.43662261962889,-1.202015725283564,69.2957763671875,-0.018798552874471852
11057,2016-12-16,68.81690216064453,69.530517578125,68.61032867431639,68.97652435302734,2578898.0,-0.0016346904580962773,-2.2131230519219938,-0.4358840809183694,46.376838615914465,46.67416662766772,-0.5426077925705783,-0.2611001379723348,0.9255917826804563,4.684402009047389,9.344943316968154,0.920188903808608,-0.6120558113073287,0.30985908508300497,-1.5745588507624433,2.1942770209284532,-0.6323498828397192,1.252068053005729,-1.6582841706560458,27.27286157482641,-17.582855478057265,0.9422089679227229,12,-0.5211257934570312,-0.5539894104003906,2.422534942626953,4.704227447509766,-1.1267623901367188,4,-0.017874229944692677,-1.6933102215481284,68.92958068847656,-1.1029400342934543,68.65727996826172,-2.7333116660348877,69.43662261962889,-0.017874229944692677
11058,2016-12-19,68.469482421875,68.98591613769531,68.20657348632811,68.84506988525389,5862399.0,-0.005048465244171019,1.3714176271895129,2.3529777267946725,45.82338277343557,47.18011725838284,-0.012504129029082378,0.07929207245183534,1.1957337354563151,4.949921223646356,9.626530769805232,0.7793426513672017,-0.41963467217271955,-0.030518341064450283,-1.9143636833532298,1.8533270012243293,-0.9724410122088472,0.9114043300799466,-1.1437616382389422,15.135011682859393,-28.69746918083147,0.9419226711443918,12,-0.1737060546875,-0.20656967163085938,2.342723846435547,4.41314697265625,0.0751190185546875,0,-0.015633524216351558,-2.2131230519219938,68.81690216064453,-1.6933102215481284,68.92958068847656,-1.1029400342934543,68.65727996826172,-0.015633524216351558
11059,2016-12-20,68.79811859130861,68.80751037597656,67.44600677490234,67.53990936279297,1501544.0,0.004799746658061599,1.1323590913979138,-3.3499766397856567,58.93100599167824,48.56063858180852,-0.16738312120152443,-0.2721729659523362,0.7881099673849548,4.526670786454147,10.190174754082989,1.3615036010742188,-0.23657257579924362,0.30375175476075356,-1.5755893291352123,2.1830928386567194,-0.6359187871872365,1.2434222967087436,1.145545959472642,56.470438287635815,6.984163860293691,0.9396705419479862,12,-0.10328292846681109,-0.5352058410644673,1.8215980529785014,3.8920211791992045,-0.563377380371108,1,-0.014466969640278826,1.3714176271895129,68.469482421875,-2.2131230519219938,68.81690216064453,-1.6933102215481284,68.92958068847656,-0.014466969640278826
11060,2016-12-21,68.68544769287111,69.47417449951172,68.53520965576172,68.74178314208984,1826156.0,-0.0016377031922458762,-4.263085870680808,-0.0447743093453519,67.6898318366962,51.34944608277861,0.021106945001633903,-0.27257258689427033,0.8315691705619059,4.548209243011954,10.480559908932602,0.93896484375,-0.10258968545883818,0.2539916992187585,-1.5012126743536385,2.0091960727911555,-0.6236104875674329,1.13159388600495,1.208263702392557,59.459558379481024,4.254940021341106,0.8776021867861972,12,0.009387969970688914,-0.42253494262696734,1.830982208251939,3.901405334472642,-0.4131469726562642,2,-0.011756644283478779,1.1323590913979138,68.79811859130861,1.3714176271895129,68.469482421875,-2.2131230519219938,68.81690216064453,-0.011756644283478779
11061,2016-12-22,69.16432189941406,69.32394409179689,68.26290893554689,68.8262939453125,1796975.0,0.0069719893023665325,2.2286012768425767,-6.000270855906172,69.1833387585447,53.45815906078416,-0.2533008233702674,-0.7710095609269842,0.2752099030288946,3.987558325842329,11.21214230416053,1.06103515625,0.06946536292140593,0.7201896667480412,-1.0531590624152614,2.4935383959113437,-0.16648469783361008,1.6068640313296925,0.6804354034423739,82.43253629845437,20.766556980217608,0.8866743645816538,12,-0.4694862365722656,-0.9014091491699219,1.3521080017089844,3.4225311279296875,-1.652587890625,3,-0.014254692457321139,-4.263085870680808,68.68544769287111,1.1323590913979138,68.79811859130861,1.3714176271895129,68.469482421875,-0.014254692457321139
11062,2016-12-23,69.07981109619139,69.15493011474611,68.61972045898439,69.07981109619139,654975.0,-0.0012218843603436502,6.124822262845162,0.0,65.62494570889797,54.96940853107421,-0.11295724106503258,-0.7695877322549904,0.30023984477095667,4.000814940672157,11.983260321084863,0.5446014404296733,0.1555174724118018,0.6633785247802564,-1.0479496551173781,2.374706704677891,-0.19228556516856088,1.5190426147290736,0.716971196105959,80.55568094614655,14.403153414261013,0.8556640899488187,12,-0.38497543334959516,-0.8168983459472514,1.4366188049316548,3.507041931152358,-0.7511749267577841,4,-0.017126535533052212,2.2286012768425767,69.16432189941406,-4.263085870680808,68.68544769287111,1.1323590913979138,68.79811859130861,-0.017126535533052212
11063,2016-12-27,69.34272003173828,69.53990936279297,68.78873443603516,69.07981109619139,699599.0,0.0038058722421923097,1.285681121738323,100.0,65.51151752433556,57.019706706841006,-0.4118135318943814,-1.0914120720807148,-0.011542884833971812,3.647367097077847,12.573741317745002,0.7511749267578125,0.34251151507102406,0.9281654357910156,-0.7787860853802755,2.6351169569623067,0.07468967520537717,1.781641196376654,0.40704675021116543,90.582688411817,21.04875890687002,0.853475760585643,12,-0.6995277404785156,-1.0798072814941406,1.1737098693847656,3.0563392639160156,-0.46009063720703125,1,-0.023832065723324414,6.124822262845162,69.07981109619139,2.2286012768425767,69.16432189941406,-4.263085870680808,68.68544769287111,-0.023832065723324414
11064,2016-12-28,68.94835662841797,69.38967132568361,68.84506988525389,69.31455230712889,718662.0,-0.005687163744655721,1.1090855370069375,-1.3928612884502478,56.72410411588341,57.935176484266876,-0.10504045305145837,-0.7495283931785366,0.3434916527407097,3.943631353425701,12.883083022370357,0.5446014404297159,0.3776079106412453,0.5427223205566349,-1.150366407258673,2.235811048371943,-0.30382204335101903,1.389266684464289,0.7553349533905305,53.67638712144244,-12.11123794213804,0.8465443639076559,12,-0.4553985595703125,-0.6854438781738281,1.5680732727050781,2.6713600158691406,-1.032867431640625,2,-0.005855907344742506,1.285681121738323,69.34272003173828,6.124822262845162,69.07981109619139,2.2286012768425767,69.16432189941406,-0.005855907344742506
11065,2016-12-29,69.44600677490234,69.61502075195311,68.85446166992189,69.02347564697266,1556604.0,0.0072177231020362775,1.0,-1.1538397433226832,66.20449581553723,60.22994012676926,-0.5353407317472261,-1.1617993502367767,-0.19971558744934725,3.3466315198222105,12.47429455254126,0.7605590820312216,0.35539142700200443,0.9483539581298857,-0.7616254356424719,2.658333351902243,0.09336426124370689,1.8033436550160644,0.2125311107680261,87.50000000000078,20.880801871659898,0.8549896968861784,12,-0.9154930114746094,-1.1830940246582031,0.3849773406982422,1.6009407043457031,-1.0422515869140625,3,-0.01744183172246261,1.1090855370069375,68.94835662841797,1.285681121738323,69.34272003173828,6.124822262845162,69.07981109619139,-0.01744183172246261
11066,2016-12-30,69.21126556396484,69.63380432128906,68.93896484375,69.48356628417969,1109730.0,-0.003380197391311124,1.4262137862137862,-0.6444512657542162,55.9999739990022,61.29917739155679,-0.2865771601781546,-0.7627995101172758,-0.001182244287292633,3.478749900808765,11.251743656275568,0.6948394775390625,0.3699723568382183,0.5845046997070256,-0.9074761992234528,2.076485598637504,-0.16148574975821361,1.3304951491722647,-1.7652587890625,58.33295716155767,-5.031201051428184,0.7459904494652396,12,-0.6713600158691406,-0.9765205383300781,0.43427276611328125,1.7746505737304688,-0.206573486328125,4,-0.013566647511772612,1.0,69.44600677490234,1.1090855370069375,68.94835662841797,1.285681121738323,69.34272003173828,-0.013566647511772612
11067,2017-01-03,68.89202117919922,69.21126556396484,68.38497924804689,69.21126556396484,1810287.0,-0.0046126072419608866,4.176512761686174,1.1723964024544002,45.376342207117084,61.2495062175214,0.04966639074028478,-0.29603911976677466,0.2985874370191084,3.692773016087216,10.159106717589669,0.8262863159179545,0.4203187839881366,0.1619739532470703,-1.0682467134284366,1.3921946199225772,-0.45313638009068313,0.7770842865848238,-1.402258453369143,40.60151753967895,-18.069059552627223,0.6151103333377507,1,-0.3521156311035156,-0.6666679382324219,0.7535171508789062,1.9483528137207031,2.88262939453125,1,-0.020035515677785165,1.4262137862137862,69.21126556396484,1.0,69.44600677490234,1.1090855370069375,68.94835662841797,-0.020035515677785165
11068,2017-01-04,68.71361541748047,69.23004913330078,68.66666412353516,69.05164337158203,1169157.0,-0.002589643309414469,-1.6086833645388066,1.0588375872287543,41.79100081772967,59.34506119819378,0.29764478023095364,-0.006288550587271402,0.4517141286657136,3.7563555647554097,9.19073025302177,0.563385009765625,0.4765949865377621,-0.08732376098632244,-1.1165265644680886,0.9418790424954437,-0.6019251627271984,0.42727764075455354,-1.18097185974122,26.315628703736806,-27.872122599994128,0.5146014017408813,1,0.2347412109375,-0.4882621765136719,0.9319229125976562,1.9765243530273438,2.64788818359375,2,-0.005602663252513462,4.176512761686174,68.89202117919922,1.4262137862137862,69.21126556396484,1.0,69.44600677490234,-0.005602663252513462
11069,2017-01-05,68.64788818359375,68.90140533447266,67.94366455078125,68.58216094970703,1678547.0,-0.0009565387221641686,2.344291556218614,-0.19444319053852752,49.872744602241596,57.36538483880993,0.37975620273984134,0.15151227951730561,0.49269372033924697,3.704662200477145,8.875704102020256,0.9577407836914062,0.5330737786637059,-0.20657234191894247,-1.065054859494893,0.651910175657008,-0.6358136007069248,0.2226689168690399,-1.0732214105834998,41.66659143231165,-12.765347458975754,0.4292412587879772,1,0.14084625244140625,-0.4647865295410156,1.1737079620361328,2.0187759399414062,2.3568038940429688,3,0.003419496464475369,-1.6086833645388066,68.71361541748047,4.176512761686174,68.89202117919922,1.4262137862137862,69.21126556396484,0.003419496464475369
11070,2017-01-06,68.66666412353516,68.93896484375,68.16901397705078,68.32863616943361,1148390.0,0.000273510816402478,-1.3428670922809054,5.142890307602801,46.17476573062522,54.80887672459665,0.40011162273243883,0.17732432614280924,0.4509969828549174,3.56948171947883,8.097780899696591,0.7699508666992188,0.6262410892518915,-0.21033134460449787,-1.020548720562246,0.5998860313532504,-0.6154400325833649,0.19477734337436914,-1.050814599559331,42.777501918476055,-11.08145588629879,0.4051086879788725,1,0.1220703125,-0.4835624694824219,1.1549320220947266,2.0,2.619720458984375,4,-0.010939441086091017,2.344291556218614,68.64788818359375,-1.6086833645388066,68.71361541748047,4.176512761686174,68.89202117919922,-0.010939441086091017
11071,2017-01-09,67.72769927978516,68.78873443603516,67.63380432128906,68.78873443603516,1689942.0,-0.013674245803768081,1.1769874597330878,-3.1388976662304393,37.224606529621774,51.653283482454846,1.244760737520167,1.1797328251044945,1.3598954171085893,4.3994933003298655,7.444915409484926,1.1549301147460938,0.5587261873271245,-1.1511741638183537,-1.9499011349116557,-0.35244719272505165,-1.5505376493650118,-0.7518106782716956,1.9061050415039062,5.882240480253127,-49.21889048523691,0.3993634855466526,1,0.9061050415039062,0.4554023742675781,1.9483566284179688,2.93896484375,3.6713638305664062,0,0.009981970676581131,-1.3428670922809054,68.66666412353516,2.344291556218614,68.64788818359375,-1.6086833645388066,68.71361541748047,0.009981970676581131
11072,2017-01-10,67.28638458251953,67.93427276611328,67.24882507324219,67.86854553222656,1276403.0,-0.006516014894327626,-1.0857099743473668,0.548672630004602,36.42236359847518,48.42115526847036,1.5700300207106181,1.5956257698708498,1.7626712327001997,4.726383241405443,7.791178592277609,0.6854476928710938,0.4297002424087566,-1.5244136810302678,-2.5926453391032567,-0.45618202295727883,-2.058529510066762,-0.9902978519937733,2.307419738769525,1.8957729231409064,-55.854109654610234,0.534115829036493,1,1.1549301147460938,0.9201889038085938,1.8474197387695312,2.8685455322265625,2.863853454589858,1,0.025537224295501648,1.1769874597330878,67.72769927978516,-1.3428670922809054,68.66666412353516,2.344291556218614,68.64788818359375,0.025537224295501648
11073,2017-01-11,67.48356628417969,67.80281829833984,67.21126556396484,67.26760864257811,1229117.0,0.0029304844194495416,-2.599962856346922,-0.3709586527750719,34.444398300539945,45.945632400098866,1.2084779538805321,1.32357716525037,1.5142202613221372,4.408015105447063,8.730179876851954,0.591552734375,0.24200322294345256,-1.2366214752197209,-2.4315625972686234,-0.04168035317081831,-1.8340920362441722,-0.6391509141952696,2.016438867187489,15.76088636494107,-40.40962970092008,0.5974705610244511,1,0.9389686584472656,0.8122100830078125,1.650238037109375,2.5352134704589844,0.9671401977539205,2,0.06358710017607283,-1.0857099743473668,67.28638458251953,1.1769874597330878,67.72769927978516,-1.3428670922809054,68.66666412353516,0.06358710017607283
11074,2017-01-12,67.530517578125,67.91548919677734,67.2957763671875,67.42723083496094,1521566.0,0.0006957441126864694,-2.384599358306596,0.4782731576343923,36.117342156860815,42.6026153269126,1.0496361474364733,1.1873810748433158,1.4003530772443753,4.238620168026131,9.714596655070364,0.6197128295898438,0.08385060970343261,-1.094364929199216,-2.351163264513019,0.16243340611458734,-1.7227640968561246,-0.4659657615423072,1.8321631979980424,18.4784480664862,-35.736192072764226,0.628399167656902,1,0.8920173645019531,0.7652587890625,1.6032867431640625,2.488262176513672,2.64788818359375,3,0.05672970029464408,-2.599962856346922,67.48356628417969,-1.0857099743473668,67.28638458251953,1.1769874597330878,67.72769927978516,0.05672970029464408
11075,2017-01-13,67.02347564697266,67.51173400878906,66.71361541748047,67.408447265625,2289857.0,-0.007508337701776946,1.6984200683562263,-3.7272122913281134,24.439379778867405,39.09588263578652,1.315212806206091,1.6503615208255837,1.8307859050346167,4.618876999534223,10.738006051635498,0.8169021606445312,-0.11926907913584728,-1.519716644287115,-2.9657866923261196,-0.07364659624811054,-2.24275166830661,-0.7966816202676199,2.21012021642089,14.932166623772932,-34.23782812943517,0.723035024019502,1,0.9483566284179688,1.2723007202148438,2.0962448120117188,2.981220245361328,2.9201889038085938,4,0.05940032790352445,-2.384599358306596,67.530517578125,-2.599962856346922,67.48356628417969,-1.0857099743473668,67.28638458251953,0.05940032790352445
11076,2017-01-17,67.63380432128906,67.65258026123047,67.11737060546875,67.13614654541016,2615534.0,0.009106192545596192,1.0,-1.2927128956182248,34.66133394624029,37.90532616235576,0.5113651104711607,0.9886686830369484,1.1529932076100238,3.8894225741030652,11.656356445785304,0.6291046142578125,-0.22751597722377426,-0.8445991516113338,-2.333261705007885,0.6440634017852176,-1.5889304283096095,-0.10026787491305811,1.3981931064314352,75.38470192632224,28.937883046801872,0.7443312766982773,1,0.3380279541015625,0.6948356628417969,1.4812202453613281,2.370891571044922,2.6009368896484375,1,0.05400524630965853,1.6984200683562263,67.02347564697266,-2.384599358306596,67.530517578125,-2.599962856346922,67.48356628417969,0.05400524630965853
11077,2017-01-18,67.58685302734375,68.12206268310547,67.44600677490234,67.61502075195311,2103908.0,-0.0006941986247331888,-3.3636184566898115,-0.056600591761304594,30.48014045444137,36.64856389976818,0.39527606434695883,0.9894736806320168,1.1644467343356126,3.82101309188927,12.564296793399215,0.676055908203125,-0.45154888984703234,-0.8300479888916072,-2.360866946306274,0.7007709685230594,-1.5954574675989477,-0.0646385101842668,1.25967383955755,62.00002166753337,20.262983234281798,0.7654094787073336,1,0.23943710327148438,0.7417869567871094,1.5281715393066406,2.4178428649902344,3.0516433715820312,2,0.056404609953736085,1.0,67.63380432128906,1.6984200683562263,67.02347564697266,-2.384599358306596,67.530517578125,0.056404609953736085
11078,2017-01-19,67.39906311035156,67.69953155517578,67.30516052246094,67.52112579345703,1638396.0,-0.002778497719315487,-1.5454142558168165,4.333423618637073,31.947464525041823,34.65686611341265,0.42129017290724846,1.1520235627375257,1.3229060425498744,3.883982580704952,13.214351861684676,0.39437103271484375,-0.6056649802018228,-0.9643169403076115,-2.560834272049064,0.632200391433841,-1.7625756061783306,-0.16605827443689236,1.2768308405960767,48.666905009533714,8.09146148986897,0.7982586658707238,1,0.4272270202636719,0.9295768737792969,1.5164318084716797,2.605632781982422,1.971832275390625,3,0.04081918649601057,-3.3636184566898115,67.58685302734375,1.0,67.63380432128906,1.6984200683562263,67.02347564697266,0.04081918649601057
11079,2017-01-20,67.80281829833984,68.21596527099611,67.38967132568361,67.52112579345703,2686356.0,0.0059905163270179695,-2.0344904877982026,-2.3077692355772235,30.425061621574457,32.90689899018478,-0.12845260232320754,0.7060809077102874,0.8551610247050689,3.3632343188009486,13.032204429212268,0.8262939453125,-0.6788130766815499,-0.5107967376709013,-2.112297468130322,1.0907039927885194,-1.3115471029006045,0.28995362755880194,0.7160933699304195,72.49994921692429,36.29618290701384,0.8007503652297079,1,-0.05164337158203125,0.5258216857910156,1.1690139770507812,2.2018775939941406,1.7464752197265483,4,0.009555475714047468,-1.5454142558168165,67.39906311035156,-3.3636184566898115,67.58685302734375,1.0,67.63380432128906,0.009555475714047468
11080,2017-01-23,67.87793731689453,68.03755950927734,67.28638458251953,67.79342651367189,1762682.0,0.001107904073015975,2.720942536989097,0.30001083364926434,33.488407248540284,32.49176573673128,-0.365672673971261,0.5980244074117422,0.6547624134718575,3.159276697689478,13.537918318158399,0.7511749267578125,-0.7257561872799272,-0.3953022003173885,-1.998048113841108,1.207443713206331,-1.1966751570792553,0.4060707564444783,0.49655065131254617,69.23087607208494,34.346355932070495,0.8013729567618628,1,-0.41314697265625,0.3990592956542969,1.2159614562988281,2.126758575439453,2.384971618652358,0,0.03389125444522967,-2.0344904877982026,67.80281829833984,-1.5454142558168165,67.39906311035156,-3.3636184566898115,67.58685302734375,0.03389125444522967
11081,2017-01-24,68.17840576171875,68.42253875732422,67.75586700439453,67.88732147216797,2082501.0,0.00442659952115898,-1.4067866635450952,3.4443441364996312,41.1214829074189,33.01389010439169,-0.6654658732795156,0.23179046207309284,0.2928850818264266,2.7503490403901196,13.667410462407778,0.6666717529296875,-0.81293531308512,-0.04553794860839844,-1.5925648288251324,1.5014889316083355,-0.8190513887167725,0.7279754914999756,-1.4647903442382812,78.51233564780617,42.51888410937664,0.7735134401083671,1,-0.6103286743164062,-0.004695892333984375,0.9272289276123047,1.8262901306152344,2.262908935546875,1,0.02589175809173394,2.720942536989097,67.87793731689453,-2.0344904877982026,67.80281829833984,-1.5454142558168165,67.39906311035156,0.02589175809173394
11082,2017-01-25,67.89671325683594,68.38497924804689,67.80281829833984,68.38497924804689,1709858.0,-0.004131696858200473,1.3846057689301985,-1.677404135978871,40.091099730328516,33.641301374368204,-0.32195022353521097,0.4430173978428087,0.5761321106137274,2.9143963861435225,13.803900523038271,0.5821609497070455,-0.9020596202604736,-0.2680755615234318,-1.7670381895586047,1.230887066511741,-1.0175568755410183,0.4814057524941546,-1.1489193725585949,53.718825125236705,15.819546779113814,0.7494813140175857,1,-0.32863616943359375,0.2769966125488281,0.5680770874023438,2.107982635498047,2.028167724609375,2,0.03443506823750653,-1.4067866635450952,68.17840576171875,2.720942536989097,67.87793731689453,-2.0344904877982026,67.80281829833984,0.03443506823750653
11083,2017-01-26,67.69013977050781,68.15023803710939,67.55868530273439,67.89671325683594,1810926.0,-0.0030424666588309,-1.5200208008321858,0.42307572111627256,38.76649222905497,33.93565138238978,-0.09274597527962669,0.5475066888251234,0.7864323601757803,3.0087253574033213,14.441837342599687,0.591552734375,-0.8797337059307608,-0.3920200347900362,-1.7968194218802438,1.0127793523001714,-1.09441972833514,0.31037965875506757,-0.9088509887695295,35.537006943418525,-1.8078340053615207,0.7023996935451011,1,-0.12206268310546875,0.4835700988769531,0.5892047882080078,2.314556121826172,2.0,3,0.04355666332517383,1.3846057689301985,67.89671325683594,-1.4067866635450952,68.17840576171875,2.720942536989097,67.87793731689453,0.04355666332517383
11084,2017-01-27,68.54460144042969,68.66666412353516,67.45539855957031,67.72769927978516,2035215.0,0.012623133484711113,1.2831934767133335,-3.954535381888019,48.802977181822676,36.64271776049592,-0.8808646667624629,-0.35706093282590246,-0.05520485835290856,2.034903651600075,14.868383312220136,1.2112655639648438,-0.7940336521025131,0.4826293945312443,-0.8807522894698963,1.8460110785323849,-0.19906144746931886,1.1643202365318075,-1.730487659179687,91.15666939353069,52.247725075873134,0.68169084200057,1,-0.6525840759277344,-0.3708915710449219,-0.2652568817138672,1.4600944519042969,1.0704193115234233,4,0.012054836237258115,-1.5200208008321858,67.69013977050781,1.3846057689301985,67.89671325683594,-1.4067866635450952,68.17840576171875,0.012054836237258115
11085,2017-01-30,68.2347412109375,68.591552734375,67.88732147216797,68.591552734375,1106003.0,-0.004520563588971793,2.9473571672938763,-0.4367861178821925,55.67225707335809,38.97726477462012,-0.4259060317310599,-0.15030465738590237,0.23780840459954788,2.2202913033968343,15.55588252283453,0.7042312622070312,-0.7156876970928465,0.23333244323730185,-0.9693211593615132,1.4359860458361169,-0.3679943580621057,0.8346592445367094,-1.3465254159960978,64.34118780824247,20.376582484872124,0.6013268012994083,1,-0.25821685791015625,-0.061031341552734375,0.24413299560546875,1.7699546813964844,1.11737060546875,0,0.01926514681231306,1.2831934767133335,68.54460144042969,-1.5200208008321858,67.69013977050781,1.3846057689301985,67.89671325683594,0.01926514681231306
11086,2017-01-31,68.27230072021484,68.53520965576172,68.17840576171875,68.29107666015625,1283964.0,0.0005504455444658163,-2.4546260387811634,0.05262145056448854,62.124697881794845,42.493326710992726,-0.40607302607992324,-0.2759647140793504,0.18772884436705795,2.083600947752032,16.30079084488062,0.35680389404296875,-0.6442521995020911,0.31784019470214275,-0.7519193209036246,1.38759971030791,-0.2170395631007409,0.8527199525050264,-1.312946992129696,67.44203624270139,17.406000648140193,0.5348797578028839,1,-0.2957763671875,-0.09859085083007812,0.206573486328125,1.7323951721191406,1.3051605224609375,1,0.02915689370847052,2.9473571672938763,68.2347412109375,1.2831934767133335,68.54460144042969,-1.5200208008321858,67.69013977050781,0.02915689370847052
11087,2017-02-01,67.51173400878906,68.08451080322266,67.08920288085939,67.89671325683594,1542759.0,-0.011140194535740666,1.6172534858059613,20.503860219423,50.3042449254056,44.53296897769982,0.38299330878166415,0.39620599917057575,0.9212308576151713,2.7517518403503516,16.97298941581305,1.1830978393554545,-0.48389709251679847,-0.3737121582031193,-1.3639336014291956,0.616509285022957,-0.8688228798161504,0.12139856340991173,-0.4840878648859075,26.785515643665214,-26.446542651911038,0.4951107216130365,2,0.3661994934082031,0.6619758605957031,0.9671401977539062,2.492961883544922,2.150238037109375,2,0.043393651955305534,-2.4546260387811634,68.27230072021484,2.9473571672938763,68.2347412109375,1.2831934767133335,68.54460144042969,0.043393651955305534
11088,2017-02-02,68.32863616943361,68.94835662841797,67.62441253662111,67.72769927978516,2162696.0,0.012100150775836926,-2.2790763591013823,-1.5609591755846584,57.39125888306234,47.52921311786514,-0.32204897377742725,-0.47539014391206535,0.09739854795141412,1.8891247043237769,17.304763106763893,1.4366226196289062,-0.3837180461957388,0.4624389648437699,-0.47347607023444027,1.39835399992198,-0.005518552695335188,0.930396482382875,-1.2394332885742188,66.66652987693078,8.665007728368415,0.4679575175391038,2,-0.3098564147949361,-0.15492630004884234,0.1502380371093608,1.6760597229003764,1.2957763671875,3,0.02336128600684373,1.6172534858059613,67.51173400878906,-2.4546260387811634,68.27230072021484,2.9473571672938763,68.2347412109375,0.02336128600684373
11089,2017-02-03,68.88262939453125,69.28638458251953,68.14084625244139,68.56337738037111,1513152.0,0.008107775248490379,1.0333272393643564,0.5312571414061543,67.06891503612249,51.260380649818714,-0.7898211313083436,-1.0655254917715524,-0.4669167391650859,1.2621785558303884,16.87065535038257,1.1455383300781392,-0.23898105167046424,1.004695129394534,0.022748730976076104,1.986641527812992,0.513721930185298,1.4956683286037702,-1.7934265136718608,81.62395091479176,17.423677377392437,0.49097319920923194,2,-0.6948356628417969,-0.7089195251464844,-0.4295768737792969,1.1220664978027344,0.8169021606445312,4,0.011722990005963219,-2.2790763591013823,68.32863616943361,1.6172534858059613,67.51173400878906,-2.4546260387811634,68.27230072021484,0.011722990005963219
11090,2017-02-06,67.91548919677734,68.84506988525389,67.85915374755861,68.69483947753906,1130498.0,-0.014040407665255161,-1.2105218142474772,-2.441175767714292,52.427132130493604,52.516563896827016,0.2047361735768476,-0.16606091842959358,0.44515282564839254,2.16499391593797,16.531352391920656,1.023475646972642,-0.10637506210359504,0.07511367797852131,-0.8346163408877061,0.9848436968447487,-0.3797513314545853,0.5299786874116279,-0.6505117797851483,37.6066446982346,-24.13876056079318,0.4548650094331119,2,0.2723045349121094,0.2582206726074219,0.4624462127685547,2.0892066955566406,2.2723007202148438,0,0.025024211343771308,1.0333272393643564,68.88262939453125,-2.2790763591013823,68.32863616943361,1.6172534858059613,67.51173400878906,0.025024211343771308
11091,2017-02-07,68.40375518798828,68.61032867431639,67.96244049072266,68.16901397705078,2100926.0,0.007189317149674634,1.000000000000044,-0.3012011629842096,56.54134180806492,54.34436857213106,-0.27737088133829957,-0.6335647907861102,-0.06034804341206268,1.6151890098141735,15.694948045938256,0.6948394775390483,0.02212786578934356,0.5295768737792912,-0.41220078425749307,1.4713545318160755,0.05868804476089906,1.0004657027976833,-0.9770651977539018,59.82902124733906,-1.8063433505018196,0.4708888290183957,2,-0.21596145629882812,-0.23004531860351562,-0.00704193115234375,1.6009407043457031,1.793426513671875,1,0.01386410184370268,-1.2105218142474772,67.91548919677734,1.0333272393643564,68.88262939453125,-2.2790763591013823,68.32863616943361,0.01386410184370268
11092,2017-02-08,69.00469207763672,69.10797882080078,68.24413299560547,68.40375518798828,2268450.0,0.008785144733603145,1.1395287315054514,2.559997399895996,62.059169020783074,56.932443771211965,-0.7874182313664022,-1.1585704472495877,-0.6952004667317482,0.9530341574462966,14.51957445772695,0.8638458251953125,0.14868101519982702,1.0445983886718722,0.018833425084181954,2.0703633522595624,0.5317159068780342,1.5574808704657102,-1.429226520019526,83.05070740642114,18.958038346387596,0.5128824817938428,2,-0.8168983459472656,-1.0046920776367188,-0.6173667907714844,1.0000038146972656,1.5211334228515625,2,0.008300437952750261,1.000000000000044,68.40375518798828,-1.2105218142474772,67.91548919677734,1.0333272393643564,68.88262939453125,0.008300437952750261
11093,2017-02-09,71.77465057373047,72.00939178466797,70.03755950927734,70.04695129394531,3891723.0,0.04014159635662584,-1.2580608522814145,2.8750095218749205,72.00827240075486,59.51080990664887,-3.2598685158257013,-3.7846073133668625,-3.459413489734203,-1.8590584368868548,14.088350063341803,3.00469970703125,0.2928587630902513,3.6000026702880916,1.6317806030625803,5.568224737513603,2.615891636675329,4.584113703900854,-4.06231149412109,94.34390970256258,30.021126876637894,0.9841110336127568,2,-2.225353240966797,-2.41314697265625,-3.3920211791992188,-1.7699546813964844,-1.3708953857421875,3,-0.029434884195803646,1.1395287315054514,69.00469207763672,1.000000000000044,68.40375518798828,-1.2105218142474772,67.91548919677734,-0.029434884195803646
11094,2017-02-10,71.36150360107422,71.88732147216797,71.08920288085938,71.51173400878906,2793708.0,-0.00575616835963344,-1.2972999681574122,-0.08695402578018396,68.60575990559349,60.94786577689725,-2.6877708878899256,-3.235629073115291,-3.0370305227890526,-1.4931246587078135,13.798534505725618,0.7981185913085938,0.4707850089889547,2.9953063964843807,0.5931872150236615,5.3974255779451,1.7942468057540282,4.196365987214733,-3.219459250958977,84.38913195338058,19.832623438128422,1.2010595907303585,2,-1.8122062683105469,-2.0,-2.774648666381836,-1.3568077087402344,-2.2535247802734375,4,-0.024342130936083062,-1.2580608522814145,71.77465057373047,1.1395287315054514,69.00469207763672,1.000000000000044,68.40375518798828,-0.024342130936083062
11095,2017-02-13,71.00469207763672,71.39906311035156,70.73239135742188,71.25821685791016,2624054.0,-0.005000056128751873,1.4912190671684342,1.6875730028947236,65.00491324258618,61.267889705874055,-2.1196222426004425,-2.703891881339416,-2.625900826633554,-1.1727369706890158,12.84497265132621,0.6666717529296875,0.6836498633446411,2.439434051513672,-0.14695088624006303,5.025818989267407,1.1462415826368044,3.7326265203905393,-2.4759129840661984,75.1739115680885,11.871203881625277,1.2931924688768677,2,-1.4553947448730469,-1.6431884765625,-2.5187740325927734,-0.9999961853027344,-2.732391357421875,0,-0.018381327828784544,-1.2972999681574122,71.36150360107422,-1.2580608522814145,71.77465057373047,1.1395287315054514,69.00469207763672,-0.018381327828784544
11096,2017-02-14,71.28638458251953,71.50234985351562,70.65727996826172,70.89202117919922,1993361.0,0.003967237891473463,1.045446151573349,-1.5555221185675594,67.99595599225222,63.233635379968135,-2.155475923917038,-2.8437102507714087,-2.817400583226757,-1.4940828909073502,12.077316262512033,0.8450698852539062,0.8044136197348735,2.5384975433349553,-0.2766660986535925,5.353661185323503,1.1309157223406885,3.946079364329222,-2.409544219839262,80.79794131950074,15.610305615507954,1.4075818209942728,2,-1.469482421875,-1.9248809814453125,-2.800466537475586,-1.2816886901855469,-2.6384963989257812,1,-0.015411002703547672,1.4912190671684342,71.00469207763672,-1.2972999681574122,71.36150360107422,-1.2580608522814145,71.77465057373047,-0.015411002703547672
11097,2017-02-15,71.39906311035156,71.6431884765625,69.98122406005861,70.6854476928711,2060136.0,0.0015806458483189623,1.7656397788371576,1.809537628167924,69.88917546018695,64.62229277742641,-1.853682415318147,-2.7996852120398046,-2.84307442343939,-1.6557574319265456,11.669694466136562,1.661964416503892,0.9266926115061409,2.4605655670166016,-0.5341150633821172,5.45524619741532,0.9632252518172351,3.957905882215968,-2.208967605472523,69.90738650897525,0.9291112707999218,1.4973403151993605,2,-1.4647903442382812,-2.0375595092773438,-2.990610122680664,-1.3943672180175781,-2.854461669921875,2,-0.01683329383235499,1.045446151573349,71.28638458251953,1.4912190671684342,71.00469207763672,-1.2972999681574122,71.36150360107422,-0.01683329383235499
11098,2017-02-16,70.15023803710939,71.77465057373047,69.83098602294922,71.25821685791016,3466362.0,-0.017490776753079196,-1.2258043378546621,-1.5526273587426966,58.260860008070416,63.64361999653174,-0.35681212806228757,-1.4062818552716436,-1.5350974081283937,-0.4560413902773206,11.04632094278431,1.94366455078125,1.0005289412144833,1.0741817474365405,-1.8751639729714213,4.023527467844502,-0.4004911127674404,2.5488546076405214,-0.6782129042514526,15.525288652756618,-48.55537005682045,1.4746728602039796,2,-0.21596527099610796,-0.7887344360351705,-1.8262939453125142,-0.14554214477540484,-2.0187835693359517,3,0.005354044033039518,1.7656397788371576,71.39906311035156,1.045446151573349,71.28638458251953,1.4912190671684342,71.00469207763672,0.005354044033039518
11099,2017-02-17,68.45070648193361,69.19248962402344,68.01877593994139,68.53520965576172,4451168.0,-0.024227024778971207,-1.475238125884883,0.07626786021689295,50.97211509469088,63.48195143699811,1.424845738706253,0.362881693493577,0.19597603407405018,1.1887974999791737,10.745503160086106,2.131462097167997,1.164572808284646,-0.6577442169189283,-3.562095953351516,2.2466075195136597,-2.1099200851352293,0.7944316512973728,3.558685302734361,11.500132035995756,-50.37688552025947,1.4521758682162946,2,1.5352096557617045,0.9107971191406108,-0.0915508270263814,1.5539894104003764,-0.2253570556640767,4,0.028532192090232833,-1.2258043378546621,70.15023803710939,1.7656397788371576,71.39906311035156,1.045446151573349,71.28638458251953,0.028532192090232833
11100,2017-02-21,70.17840576171875,70.30986022949219,69.33333587646484,69.58685302734375,3836982.0,0.02524005037466104,1.285706632379728,-7.000361141207389,57.44679963206694,63.582557861887224,0.05799705563983082,-1.2476007152462643,-1.5000390592099109,-0.5839533702311712,10.38805246166212,1.8591537475585795,1.2778739642749741,0.9549316406250057,-1.9263514504724242,3.8362147317224355,-0.48570990492370925,2.3955731861737206,1.7511737060546864,57.500050783075174,-3.521300283246454,1.4406415455487136,2,-0.1643218994140625,-0.8169021606445312,-1.8192501068115234,-0.17370986938476562,-1.5586853027343608,1,-0.015252938981721198,-1.475238125884883,68.45070648193361,-1.2258043378546621,70.15023803710939,1.7656397788371576,71.39906311035156,-0.015252938981721198
11101,2017-02-22,69.94366455078125,70.58216094970703,69.58685302734375,70.08451080322266,2282721.0,-0.0033449208255674767,-1.3296516870987616,-0.23809585224927776,59.908191063051525,63.34356031102816,0.5969182076472919,-0.921052792453068,-1.2187365948657032,-0.4026827883897397,10.601588999895185,0.9953079223632812,1.2896868203254144,0.631927490234375,-2.2225874060432744,3.4864423865120244,-0.7953299579044426,2.0591849383731926,1.9076988464355509,51.250076174612715,-13.519343796507812,1.4272574481388238,2,0.0704193115234375,-0.3943672180175781,-1.8098602294921875,0.061031341552734375,-1.8309860229492188,2,-0.02389585734892319,1.285706632379728,70.17840576171875,-1.475238125884883,68.45070648193361,-1.2258043378546621,70.15023803710939,-0.02389585734892319
11102,2017-02-23,70.2347412109375,70.44131469726562,69.97183227539061,70.01877593994139,1496112.0,0.004161587214878137,-2.030359737029829,-1.5333405557663107,58.11350337774421,61.79969708624921,0.5572767809736945,-1.0835431237118769,-1.4897854909859092,-0.7376845133019145,10.826665317993115,0.497650146484375,1.494121456487747,0.8061027526855469,-1.9954208253904113,3.607626330761505,-0.5946590363524393,2.206864541723533,1.539970437133789,58.999979686770146,-5.301051994331701,1.4007617890379793,2,-0.2816925048828125,-0.6854438781738281,-2.084505081176758,-0.23004531860351562,-2.05633544921875,3,-0.02259356267260837,-1.3296516870987616,69.94366455078125,1.285706632379728,70.17840576171875,-1.475238125884883,68.45070648193361,-0.02259356267260837
11103,2017-02-24,70.63849639892578,70.63849639892578,70.11267852783203,70.11267852783203,1826156.0,0.0057486534587729565,1.0,2.4347334581550664,57.570833155147085,60.57359411397738,-0.027480199886980472,-1.3229160358325487,-1.889294883412802,-1.1866113148134474,10.8318828348547,0.52581787109375,1.6608984307518142,1.0624401092529325,-1.6631607964617388,3.788041014967604,-0.3003603436044102,2.4252405621102753,1.0610965349829087,100.0,36.324995975577586,1.3628004528573365,2,-0.7417831420898438,-1.0891990661621094,-2.5610313415527344,-0.6338005065917969,-2.6854476928710938,4,-0.029642405561281726,-2.030359737029829,70.2347412109375,-1.3296516870987616,69.94366455078125,1.285706632379728,70.17840576171875,-0.029642405561281726
11104,2017-02-27,69.37089538574219,70.2347412109375,69.23004913330078,69.89671325683594,1412936.0,-0.01794490366874335,-1.4883694563594791,-1.0,56.11683758441944,59.58603015195885,1.0371228509565071,0.010290448421415022,-0.6366307604565833,0.03128684523019842,11.25682912527544,1.408447265625,1.7190999115592547,-0.24647560119629475,-2.9309859542020433,2.438034751809454,-1.588730777699169,1.0957795753065795,2.2550812082871516,10.00010833766684,-54.61889807489052,1.3422551765028725,2,0.52581787109375,0.17840194702148438,-1.2934303283691406,0.6338005065917969,-1.5117416381835795,0,-0.01786687213818916,1.0,70.63849639892578,-2.030359737029829,70.2347412109375,-1.3296516870987616,69.94366455078125,-0.01786687213818916
11105,2017-02-28,69.54929351806639,70.04695129394531,69.38967132568361,69.38967132568361,1905605.0,0.0025716567637221743,-7.235445942071836,-0.3035693557747573,54.943267716328,58.13573145463394,0.7046691318079326,-0.0680649171837473,-0.8030763605393219,-0.17978953090737093,11.704740041265287,0.676055908203125,1.4216036374299392,-0.133805084228527,-2.7389779656118236,2.4713677971547696,-1.4363915249201682,1.1687813564631142,2.004539062881193,22.66640665626524,-40.80045290265454,1.3025864406916472,2,0.34741973876954546,3.814697279835855e-06,-1.509386062622056,0.45540237426759234,-1.2394332885742045,1,-0.019036053780372986,-1.4883694563594791,69.37089538574219,1.0,70.63849639892578,-2.030359737029829,70.2347412109375,-0.019036053780372986
11106,2017-03-01,70.26290893554689,70.27230072021484,69.24882507324219,69.54929351806639,2031701.0,0.010260570329087892,1.7948581726512287,4.470652901253245,55.37721041212776,56.52329089373847,-0.18930093583391283,-0.6586730383000372,-1.504978946090361,-0.9227150675950639,12.246917754325,1.0234756469726562,1.1828638385757415,0.4802799224853658,-2.048942990381761,3.0095028353524924,-0.7843315339482047,1.7448913789189362,1.2202225125805768,73.3332249956675,11.833689490184746,1.2646114564335664,3,-0.3661956787109517,-0.7136116027832173,-2.3920154571533345,-0.25821304321290484,-2.272300720214858,2,-0.023386285900428905,-7.235445942071836,69.54929351806639,-1.4883694563594791,69.37089538574219,1.0,70.63849639892578,-0.023386285900428905
11107,2017-03-02,70.44131469726562,70.51643371582031,69.94366455078125,70.3568115234375,3306506.0,0.002539117215918152,3.8800052002080085,0.1184155663655269,42.68039648149062,54.79212827967405,-0.5787077450708296,-0.6391165377949619,-1.6657247706302911,-1.1265426602833486,11.60901955343821,0.5727691650390625,1.0015988385381434,0.5122066497802678,-1.792634074879956,2.8170473744404916,-0.6402137125498513,1.6646270121103868,0.972529640698113,86.0000650026001,27.471408412461706,1.1524203623301126,3,-1.1126785278320312,-0.8920173645019531,-2.5704212188720703,-0.4366188049316406,-2.2816925048828125,3,-0.03305781812053521,1.7948581726512287,70.26290893554689,-7.235445942071836,69.54929351806639,-1.4883694563594791,69.37089538574219,-0.03305781812053521
11108,2017-03-03,69.92488098144531,70.4507064819336,69.54929351806639,70.4507064819336,2850899.0,-0.0073314037087436335,2.428563137505314,-6.222553268327916,42.20181738517514,53.81765075639452,-0.10907284819759866,0.0031994543924724894,-1.1260679227542312,-0.644339080563654,11.943941815368783,0.9014129638672017,0.7364916636795016,-0.08403930664061932,-2.2626187037131444,2.094540090431906,-1.1733290051768819,1.0052503918956432,1.4210619885579803,54.014317147957705,-1.1918094400586554,1.0892896985362632,3,0.00939178466796875,-0.3755836486816406,-2.053987503051758,-1.29107666015625,-2.0657272338867045,4,-0.024976448943688445,3.8800052002080085,70.44131469726562,1.7948581726512287,70.26290893554689,-7.235445942071836,69.54929351806639,-0.024976448943688445
11109,2017-03-06,69.69013977050781,69.85915374755861,69.25821685791016,69.530517578125,1469168.0,-0.0033570484159963776,1.4150978107560361,-0.3035649511759841,42.76859903016687,52.18673957840563,0.35757382693243756,0.3178347208094152,-0.8809470293662685,-0.4474896403533819,12.582606137879804,0.6666641235351562,0.41634152244768075,-0.3591560363769588,-2.478985974467818,1.7606739017139006,-1.4190710054223814,0.7007589326684638,1.5892598588942377,34.8147434817151,-17.127583396195803,1.059914969045428,3,0.24413299560546875,-0.14084243774414062,-1.8192462921142578,-1.4272270202636719,-1.94366455078125,0,-0.024925923095769797,2.428563137505314,69.92488098144531,3.8800052002080085,70.44131469726562,1.7948581726512287,70.26290893554689,-0.024925923095769797
11110,2017-03-07,69.61502075195311,70.19718170166016,69.55868530273439,69.62441253662111,1853846.0,-0.0010779002424456952,-9.461778861181028,-0.058837587228932474,40.591945290711706,50.04049004814565,0.3848427597811792,0.5552760016852716,-0.7924749358189018,-0.40478690976330256,13.060430557970781,0.638496398925767,0.30276738804738557,-0.5192516326904411,-2.4019159759282473,1.3634127105473652,-1.4605838043093513,0.4220805389284692,1.5991664036597228,28.888701639501008,-18.60204203408668,0.9413321716189065,3,0.31925201416017046,-0.06572341918943891,-1.5821571350097514,-1.3521080017089702,-1.699531555175767,1,-0.025222530790457887,1.4150978107560361,69.69013977050781,2.428563137505314,69.92488098144531,3.8800052002080085,70.44131469726562,-0.025222530790457887
11111,2017-03-08,69.35211181640625,69.55868530273439,69.14553833007811,69.42723083496094,1454471.0,-0.0037766121837934374,1.4444544756917426,7.998375304606177,38.669407764152965,47.88003497996884,0.6202404054017734,0.9411284610044106,-0.5344305474874744,-0.18229918228192332,13.583560078823576,0.469482421875,0.39890048158117963,-0.8295783996582031,-2.5712131586991376,0.9120563593827313,-1.7003957791786632,0.041238979862257,1.798167114893161,15.06850839798403,-28.36448545665942,0.8708173795204653,3,0.5399055480957031,0.19718551635742188,-1.2769947052001953,-1.0891990661621094,-1.7934265136718608,2,-0.015028404465507572,-9.461778861181028,69.61502075195311,1.4150978107560361,69.69013977050781,2.428563137505314,69.92488098144531,-0.015028404465507572
11112,2017-03-09,69.57746124267578,69.75586700439453,69.22065734863281,69.58685302734375,2087294.0,0.0032493520437573142,2.081054966291148,0.1250253910217347,46.424335948104556,46.64153529029745,0.32614894116844084,0.8020090358522225,-0.7594017847699348,-0.4369748178240229,13.987694248166704,0.5352096557617188,0.2689678694405444,-0.6328674316406193,-2.310679294227185,1.0449444309459466,-1.4717733629339023,0.20603849965266363,1.5101876287964728,33.09327706040255,-13.296904457884075,0.8389059312932796,3,0.2535247802734375,-0.028163909912109375,-1.5023441314697266,-1.3145484924316406,-1.6807479858398438,3,-0.02280699811407383,1.4444544756917426,69.35211181640625,-9.461778861181028,69.61502075195311,1.4150978107560361,69.69013977050781,-0.02280699811407383
11113,2017-03-10,69.66197204589844,70.09389495849611,69.51173400878906,69.98122406005861,1353935.0,0.0012146290151044958,1.137963883946649,33.99268887083823,59.471365113151826,47.01426057126771,0.09895736025184476,0.5808887928993016,-0.8510202161712073,-0.5462702634930707,12.106875837737913,0.5821609497070455,0.11898788080571876,-0.44272270202637287,-1.9646274316310723,1.0791820275783266,-1.2036750668287226,0.31822966277597686,1.3642993669432002,49.107304793204456,-1.6261636856821085,0.7609523648023476,3,0.16901397705078125,0.15493011474609375,-1.6361503601074219,-1.3990592956542969,-1.1361465454101562,4,-0.02156628371826408,2.081054966291148,69.57746124267578,1.4444544756917426,69.35211181640625,-9.461778861181028,69.61502075195311,-0.02156628371826408
11114,2017-03-13,69.62441253662111,69.65258026123047,69.33333587646484,69.52112579345703,1433490.0,-0.0005391680449784442,3.0,-0.32352730314258,44.11173695366958,45.81075715319455,0.19697402130684338,0.5076654615613023,-0.8084378674672195,-0.5264691263088963,10.058278149080664,0.32863616943359375,-0.02898651025458321,-0.39342765808103763,-1.807801223660519,1.0209459074984437,-1.1006144408707712,0.31375912470869594,1.3417089667625248,45.53579849246805,-4.16238991508466,0.7071867827897372,3,0.2065734863281108,0.3098602294921733,-1.5281677246093892,-1.3614997863769673,-1.3990631103515767,0,-0.025354020590608317,1.137963883946649,69.66197204589844,2.081054966291148,69.57746124267578,1.4444544756917426,69.35211181640625,-0.025354020590608317
11115,2017-03-14,69.69953155517578,69.93427276611328,69.36150360107422,69.36150360107422,2242145.0,0.0010789178079622097,-2.388886381077055,3.2727138425169082,47.31402842853999,44.91484804390703,0.1624955778789854,0.3475739341022006,-0.8936008031256932,-0.6246372926673587,8.436218603012557,0.5727691650390625,-0.20714359033931373,-0.25305061340331747,-1.5942536335526256,1.0881524067459907,-0.9236521234779786,0.4175508966713437,1.2076430369390039,58.41612833157662,8.546005094434996,0.6706015100746541,3,0.1314544677734375,0.2347412109375,-1.5187797546386719,-1.4366188049316406,-1.35211181640625,1,-0.028021082665428465,3.0,69.62441253662111,1.137963883946649,69.66197204589844,2.081054966291148,69.57746124267578,-0.028021082665428465
11116,2017-03-15,70.18778991699219,70.42253875732422,69.69953155517578,69.84037780761719,1638077.0,0.007005188570455401,-1.2985277353319264,1.0277614770008576,49.50491863417397,45.67312828309406,-0.37720626727741546,-0.23948698761121534,-1.3788689923988215,-1.1268927840996525,6.821907117805765,0.7230072021484375,-0.2657936218074326,0.29013748168945597,-0.902856947599858,1.48313191097877,-0.306359732955201,0.886634696334113,0.6616167020791295,80.46821935721404,30.441279470870725,0.5964972146446561,3,-0.3896675109863281,-0.201873779296875,-2.007038116455078,-1.9248771667480469,-2.1877899169921875,2,-0.03237458713121166,-2.388886381077055,69.69953155517578,3.0,69.62441253662111,1.137963883946649,69.66197204589844,-0.03237458713121166
11117,2017-03-16,70.19718170166016,70.19718170166016,69.70892333984375,70.09389495849611,2249067.0,0.00013380938022233835,8.454424582656227,0.29730323260712704,44.92439770876618,45.97563720793751,-0.47480049579638717,-0.36210263445141777,-1.3748080449974225,-1.1398743002327478,5.9294584051931265,0.48825836181640625,-0.317245156232687,0.35962333679199787,-0.6162570953494821,1.3355037689334779,-0.12831687927874214,0.8475635528627379,0.5956123038285597,79.30991006136001,34.133452333163575,0.4879402160707428,3,-0.4131431579589844,-0.18309783935546875,-2.016429901123047,-1.9342689514160156,-1.8685455322265483,3,-0.037586927779229784,-1.2985277353319264,70.18778991699219,-2.388886381077055,69.69953155517578,3.0,69.62441253662111,-0.037586927779229784
11118,2017-03-17,70.52582550048828,70.71361541748047,70.16901397705078,70.50704193115234,3827184.0,0.004681723551593242,1.7619268717353453,0.1818584724479494,66.94213581106351,48.66158573914825,-0.7925845017854556,-0.6968958484145844,-1.6801514450375379,-1.4718824213203874,5.332070369104107,0.5446014404296875,-0.423523198319117,0.669487762451169,-0.3454031790721075,1.6843787039744456,0.16204229168953077,1.1769332332128073,0.2114881436894933,86.39479095270734,35.24988198763202,0.5074454707616393,3,-0.5962486267089844,-0.5117416381835938,-2.4319286346435547,-2.2910804748535156,-2.591552734375,4,-0.037278716342485696,8.454424582656227,70.19718170166016,-1.2985277353319264,70.18778991699219,-2.388886381077055,69.69953155517578,-0.037278716342485696
11119,2017-03-20,70.40375518798828,70.60093688964844,70.10328674316406,70.43192291259766,2828534.0,-0.0017308597472447396,1.717946581107546,-1.4995938261575954,62.745066800191445,51.12304368464601,-0.6242936943458233,-0.4437575505688045,-1.5335998883178092,-1.3530207809403407,5.712206495837872,0.497650146484375,-0.38929721949389773,0.44976501464843466,-0.3483464251495718,1.2478764544464411,0.050709294749424316,0.848820734547445,0.3098602294921875,77.08323929038956,21.41331455150128,0.3990557198990063,3,-0.4741783142089844,-0.45070648193359375,-0.9483547210693359,-1.1877899169921875,-3.2769927978515625,0,-0.026673714810888316,1.7619268717353453,70.52582550048828,8.454424582656227,70.19718170166016,-1.2985277353319264,70.18778991699219,-0.026673714810888316
11120,2017-03-21,69.10797882080078,69.75586700439453,68.97652435302734,69.53990936279297,4539882.0,-0.018404932573945598,-1.2432307793662296,15.334236186348862,35.32224753963217,50.75113699303259,0.661565721826193,0.8092015162660573,-0.22849985855575028,-0.06697106078920001,5.47669631670005,1.4272308349609375,-0.34232470343850707,-0.7924900054931641,-1.6671323136907432,0.08215230270441509,-1.2298111595919465,-0.3551688513943816,1.6056365966796875,7.567505841429349,-43.97336506281366,0.4373211540987891,3,0.737091064453125,0.7887344360351562,0.34742164611816406,0.1079864501953125,-2.4788742065429688,1,-0.01277174372035883,1.717946581107546,70.40375518798828,1.7619268717353453,70.52582550048828,8.454424582656227,70.19718170166016,-0.01277174372035883
11121,2017-03-22,68.27230072021484,69.13614654541016,67.86854553222656,69.11737060546875,4864814.0,-0.012092353369975939,1.8723538513402542,1.9564948599286396,26.380426203630478,48.52403591031324,1.4840257911444183,1.5950227439914784,0.6372537603357955,0.7561211715686795,5.3835961474402065,1.2676010131835938,-0.3066787888265736,-1.544599914550787,-2.681830040126613,-0.407369788974961,-2.1132149773387,-0.975984851762874,2.3874179077148483,14.191397901364677,-31.627808355898257,0.5686150627879127,3,1.0187797546386719,1.5492973327636719,1.1830997467041016,0.94366455078125,-1.6056365966796875,2,0.0011002854417128116,-1.2432307793662296,69.10797882080078,1.717946581107546,70.40375518798828,1.7619268717353453,70.52582550048828,0.0011002854417128116
11122,2017-03-23,68.64788818359375,69.06103515625,67.96244049072266,68.28169250488281,3201710.0,0.005501315459077505,-1.1869114877589453,-0.43333182864623304,35.65406847182882,45.877669616832904,1.07584852552705,1.1536025286090705,0.310953334827758,0.3686546919548306,5.285464729348051,1.0985946655273438,-0.23473121936595476,-1.0896697998046818,-2.3216329691393724,0.14229336953000882,-1.7056513844720342,-0.4736882151373294,1.9001835205078237,27.392741928996085,-16.671481649673627,0.6159815846673464,3,0.6431922912597656,1.1737098693847656,0.941314697265625,0.5680770874023438,-2.7793426513671875,3,-0.009437845806137823,1.8723538513402542,68.27230072021484,-1.2432307793662296,69.10797882080078,1.717946581107546,70.40375518798828,-0.009437845806137823
11123,2017-03-24,68.54460144042969,68.97652435302734,68.30986022949219,68.81690216064453,3123645.0,-0.0015045873354155859,1.2539756239117819,-0.7435934830617943,36.73918188979986,45.058496831958486,1.1219533442608167,1.1509885114075047,0.4569863786946229,0.45229467598757367,5.026286127658848,0.6666641235351562,-0.11988109570145866,-1.0882617950439482,-2.3532950519660574,0.17677146187816106,-1.7207784235050099,-0.45574516658288644,1.8962892167968874,24.742279555481097,-19.6454401021416,0.6325166284610549,3,0.7464790344238281,1.2769966125488281,1.1032867431640625,0.6713638305664062,-3.7276992797851562,4,-0.0031507261907967044,-1.1869114877589453,68.64788818359375,1.8723538513402542,68.27230072021484,-1.2432307793662296,69.10797882080078,-0.0031507261907967044
11124,2017-03-27,68.13145446777344,68.54460144042969,67.98122406005861,68.39436340332031,2687315.0,-0.006027418118629058,-1.000027084856907,0.9655095122019557,34.07263613131512,43.58723102115572,1.4539516883523902,1.5457711637620264,0.907446572145858,0.8356967065898147,5.673892777648427,0.5633773803710795,-0.12271934481424296,-1.439436721801755,-2.869214685004991,-0.009658758598519057,-2.154325703403373,-0.724547740200137,2.2065423844531438,13.930267812026276,-31.078820346976794,0.714888981601616,3,1.1596260070800781,1.1596260070800781,1.5164337158203125,1.1079826354980469,-3.3990631103515483,0,-0.0028941360961760587,1.2539756239117819,68.54460144042969,-1.1869114877589453,68.64788818359375,1.8723538513402542,68.27230072021484,-0.0028941360961760587
11125,2017-03-28,68.22534942626953,68.36619567871094,67.79342651367189,68.01877593994139,1855337.0,0.0013781440485833851,1.346135816744215,-0.7857225769008086,37.44770834643627,42.24754098918487,1.261626509737198,1.4204302259583699,0.8690711976186662,0.7111013875750984,6.415145197897407,0.5727691650390483,-0.24611077236886558,-1.2793445587158203,-2.830753673293003,0.2720645558613626,-2.0550491160044118,-0.5036400014272289,2.01386937315705,32.16775667213965,-15.941702594818814,0.7757045572885927,3,1.0281715393066406,1.0281715393066406,1.4483604431152344,1.1032905578613281,-2.1220626831054688,1,-0.01610232919832888,-1.000027084856907,68.13145446777344,1.2539756239117819,68.54460144042969,-1.1869114877589453,68.64788818359375,-0.01610232919832888
11126,2017-03-29,68.61972045898439,68.69483947753906,67.88732147216797,68.2347412109375,2189321.0,0.005780417924294401,2.017533356140951,1.8636430787412612,39.717843329658514,41.669034947061796,0.6944635370663121,0.9450994717996508,0.516271340632656,0.28981072134602925,6.849633525498067,0.8075180053710938,-0.25413288138582857,-0.8028141021728317,-2.3591876506068985,0.7535594462612352,-1.581000876389865,-0.02462732795579825,1.472750803296904,65.18525651828563,14.549431779018676,0.7781867742170308,3,0.6338005065917827,0.6338005065917827,1.068073272705064,0.7089195251464702,-2.244132995605497,2,-0.029009384349159673,1.346135816744215,68.22534942626953,-1.000027084856907,68.13145446777344,1.2539756239117819,68.54460144042969,-0.029009384349159673
11127,2017-03-30,68.11267852783203,68.66666412353516,67.96244049072266,68.47887420654297,2282721.0,-0.007389157632249899,-1.1126547801606739,-0.9512088783194258,34.75052679165485,38.09218950046083,0.9775199543587263,1.3373052767711897,1.0613632956728907,0.7835030475708464,7.090346116889104,0.7042236328125,-0.30445573447289576,-1.1934242248535156,-2.7770643353244964,0.3902158856174651,-1.985244280089006,-0.40160416961802525,1.8418500495326953,26.984413591192833,-22.859756258248346,0.7918200552354935,3,1.084503173828125,1.1408424377441406,1.6690120697021484,1.2159614562988281,0.15023040771485796,3,-0.021229739243127987,2.017533356140951,68.61972045898439,1.346135816744215,68.22534942626953,-1.000027084856907,68.13145446777344,-0.021229739243127987
11128,2017-03-31,68.17840576171875,68.469482421875,68.02816772460939,68.02816772460939,2285064.0,0.000964977964562852,-4.874873044892249,-0.4102670944622305,35.845649462670636,35.10336535184741,0.6076999291010026,1.1953121197013559,1.0412883074674824,0.7091707077087932,7.7328708495599,0.4413146972656108,-0.41225354993889596,-1.0403732299804744,-2.6722211472998083,0.5914746873388594,-1.8562971886401414,-0.2244492713208075,1.6464566918244117,42.70842149809474,-7.363445387077448,0.8159239586596667,3,0.5962409973144531,1.0751152038574219,1.5727672576904297,1.1830978393554688,-1.6525802612304688,4,-0.033879645669115166,-1.1126547801606739,68.11267852783203,2.017533356140951,68.61972045898439,1.346135816744215,68.22534942626953,-0.033879645669115166
11129,2017-04-03,67.95304870605469,68.30986022949219,67.73709106445311,68.15962219238281,2296247.0,-0.003305402247915201,1.259223593138786,-1.3749746089783954,33.39287035680147,34.88899010931067,0.5016163787378218,1.3532393475703088,1.2976039626539233,0.905334237177982,8.485363208772567,0.5727691650390767,-0.5158091399136993,-1.1788757324218722,-2.8881645426012597,0.5304130777575153,-2.033520137511559,-0.3242313273321855,1.7499275910961956,22.54847292367123,-25.374539318633527,0.854644405089691,4,0.4835700988769531,1.2723045349121094,1.7699565887451172,1.4084548950195312,-1.2394332885742188,0,-0.0461516680285563,-4.874873044892249,68.17840576171875,-1.1126547801606739,68.11267852783203,2.017533356140951,68.61972045898439,-0.0461516680285563
11130,2017-04-04,67.85915374755861,68.2347412109375,67.47417449951172,67.99060821533203,1513259.0,-0.001381762265034503,1.4545476929137735,0.6363569212586104,26.061893251474288,34.85359755907109,0.4467128875857185,1.379576002807184,1.4195830713154152,0.9390581537991949,9.352130301405696,0.7605667114257812,-0.7643874119448526,-1.1849773406982251,-2.968547613498515,0.5985929321020649,-2.07676247709837,-0.29319220429808013,1.686551730976447,31.538485577675466,-11.761007637173769,0.8917851364001482,4,0.4084510803222514,1.2347412109374858,1.8638515472411967,1.5023498535156108,-1.483566284179716,1,-0.046077238183201086,1.259223593138786,67.95304870605469,-4.874873044892249,68.17840576171875,-1.1126547801606739,68.11267852783203,-0.046077238183201086
11131,2017-04-05,68.30986022949219,68.51643371582031,67.77465057373047,67.92488098144531,1615179.0,0.006641793436007903,-1.1643997239598407,-2.9286128845040893,32.21247668477237,34.471198471620376,0.002117154333902249,0.8925443041225947,0.9930905445666838,0.4613752170462533,10.064907163270767,0.7417831420898438,-0.9978539283069949,-0.6821582794189425,-2.488598279860568,1.1242817210226832,-1.5853782796397553,0.22106172080187036,1.0286921511405325,70.07907768294712,30.040257531887704,0.9032200002208122,4,-0.08451080322265625,0.7840347290039062,1.4131450653076172,1.0516433715820312,-1.8028182983398438,2,-0.032302415477282076,1.4545476929137735,67.85915374755861,1.259223593138786,67.95304870605469,-4.874873044892249,68.17840576171875,-0.032302415477282076
11132,2017-04-06,67.99060821533203,68.15962219238281,67.62441253662111,68.15962219238281,1893251.0,-0.004673586113155603,5.333318286462162,-0.4390210067380103,26.063849711149203,33.2850504517703,0.24398691581185972,1.1455507472628454,1.3424271976629427,0.7849540034131621,11.07207651346914,0.6854476928710795,-1.0328037542512618,-0.9220676422119141,-2.75937088694333,0.9152356025195019,-1.8407192645776291,-0.003416019846198992,1.1615063771885872,49.549450629890714,14.739250523631085,0.918651622365709,4,0.09389877319335938,1.1032867431640625,1.7323970794677734,1.3708953857421875,-1.3051605224609233,3,-0.023753585889954576,-1.1643997239598407,68.30986022949219,1.4545476929137735,67.85915374755861,1.259223593138786,67.95304870605469,-0.023753585889954576
11133,2017-04-07,68.15962219238281,68.29107666015625,67.84976196289061,67.94366455078125,1928928.0,0.0024858429934249138,-1.186009599032455,-1.2777501918476053,28.99827641110808,32.72123270508063,0.01633895140642494,0.9045925089699551,1.2127415965650101,0.6235424459062244,11.786966499624956,0.4413146972656392,-0.940359583680646,-0.6779361724853459,-2.5090869497341686,1.1532146047634768,-1.5935115611097643,0.23763921613907257,0.8246983908369145,65.76556792644809,34.802999065764,0.9155753886244122,4,-0.07511520385742188,0.9342727661132812,1.2793445587158203,1.2018814086914062,-2.1032867431640625,4,0.0015153655469588578,5.333318286462162,67.99060821533203,-1.1643997239598407,68.30986022949219,1.4545476929137735,67.85915374755861,0.0015153655469588578
11134,2017-04-10,67.85915374755861,68.31925201416016,67.72769927978516,68.05633544921875,1826369.0,-0.004408305609091001,-1.5714617361744465,-0.913057302338661,35.637194512009046,32.52006450125538,0.30633378561887525,1.123641047096612,1.5223117457806978,0.9294935239424262,12.778858089121597,0.591552734375,-0.9385644463398393,-0.8901416778564339,-2.731743768188011,0.9514604124751429,-1.8109427230222224,0.03065936730935448,0.9741522272903183,36.9369962887336,2.8905582423508918,0.9208010451657903,4,0.22535324096678266,1.2347412109374858,1.8826313018798686,1.5023498535156108,-1.6338043212890767,0,-0.019648465585503927,-1.186009599032455,68.15962219238281,5.333318286462162,67.99060821533203,-1.1643997239598407,68.30986022949219,-0.019648465585503927
11135,2017-04-11,67.74647521972656,68.11267852783203,67.57746124267578,67.88732147216797,2178032.0,-0.001660476466464944,-1.235314735450157,0.7142967692010574,42.746089449565424,32.85653629235615,0.3843600008932384,1.1409989160643192,1.6529595507241055,1.03401152732863,13.596019615428794,0.53521728515625,-0.9435948703405757,-0.9051673889160128,-2.741731397054579,0.9313966192225536,-1.823449392985296,0.013114615153270393,0.9509176075886501,17.999886246374103,-17.791465668605767,0.9182820040692834,4,0.323944091796875,1.3474197387695312,1.995309829711914,1.6150283813476562,-1.9436569213867188,1,-0.01524595632313197,-1.5714617361744465,67.85915374755861,-1.186009599032455,68.15962219238281,5.333318286462162,67.99060821533203,-0.01524595632313197
11136,2017-04-12,67.91548919677734,68.15962219238281,67.57746124267578,67.67136383056639,2656536.0,0.0024948010431924406,-1.6956229907796658,-1.733275553870422,39.28569036909718,33.36044335651641,0.11727860557311942,0.8358772462744071,1.5030384550357354,0.8598359396445829,13.951745433934452,0.5821609497070312,-0.8938410568641899,-0.6225383758544893,-2.335989845266866,1.0909130935578872,-1.4792641105606776,0.23418735885169895,0.6595817977575251,45.56917760315958,8.355431428795917,0.856725734706189,4,0.07981491088867188,1.17840576171875,1.8262958526611328,1.446014404296875,-1.2206497192382812,2,-0.022673792850652408,-1.235314735450157,67.74647521972656,-1.5714617361744465,67.85915374755861,-1.186009599032455,68.15962219238281,-0.022673792850652408
11137,2017-04-13,67.55868530273439,68.15023803710939,67.52112579345703,67.92488098144531,1808477.0,-0.005253645350461356,-1.8510822211465965,-1.5000312519531016,36.572917662412294,33.44125093426548,0.4327418397110421,1.0381004227799622,1.8997018815055213,1.2066523528184518,14.35104938353372,0.629112243652358,-0.8818699360724622,-0.847417449951152,-2.423811496403445,0.7289765965011412,-1.6356144731772986,-0.05922042672500538,0.9062960422981661,4.705961075213037,-32.67731144287032,0.7881970232261444,4,0.4366188049316264,1.5352096557617045,2.1619720458984233,1.8028182983398295,-0.6009368896484517,3,-0.015566368215568005,-1.6956229907796658,67.91548919677734,-1.235314735450157,67.74647521972656,-1.5714617361744465,67.85915374755861,-0.015566368215568005
11138,2017-04-17,67.89671325683594,67.95304870605469,67.60563659667969,67.68074798583984,1347119.0,0.005003471464650744,1.1142658154381893,-0.5897537397391787,46.73630793774713,34.92385510992611,0.05649470026379788,0.5196495917434163,1.579947964002315,0.8660484416701593,14.280822909393356,0.3943634033202983,-0.9052354514622749,-0.37793388366699787,-1.611198952922905,0.8553311855889092,-0.9945664182949514,0.23869865096095566,0.4691874036445398,47.05865483883302,6.43160403543223,0.6166325346279513,4,0.09859085083007812,1.1971817016601562,1.7934284210205078,1.4647903442382812,-0.6572799682617188,0,-0.017839826198698616,-1.8510822211465965,67.55868530273439,-1.6956229907796658,67.91548919677734,-1.235314735450157,67.74647521972656,-0.017839826198698616
11139,2017-04-18,68.52582550048828,68.90140533447266,67.88732147216797,67.96244049072266,1950761.0,0.009265724561254851,-1.8420715018816285,2.608683364538807,53.63643078741323,37.98769261391932,-0.5395659256818419,-0.27127441845775024,0.9589372773526179,0.23319472200762448,13.779729490882882,1.0140838623046875,-0.8399745550919562,0.3450748443603544,-0.39165140881658544,1.0818010975372943,-0.023288282228108415,0.7134379709488172,-1.0516510009765625,72.78958190541466,29.808088709305764,0.36836312658846937,4,-0.3145599365234375,0.5680694580078125,1.2981185913085938,0.8356781005859375,-0.4319305419921733,1,-0.03603736304135341,1.1142658154381893,67.89671325683594,-1.8510822211465965,67.55868530273439,-1.6956229907796658,67.91548919677734,-0.03603736304135341
11140,2017-04-19,68.22534942626953,68.85446166992189,68.04695129394531,68.68544769287111,1282899.0,-0.004384858876550268,1.0235154666768267,-0.8166675694708014,45.11623864115182,39.421443942405936,-0.2030334352382397,-0.04249169949565612,1.2953689762813951,0.5116521344081093,14.518569643818752,0.8075103759765767,-0.7911158144244155,0.08873023986816975,-0.5062349012781908,0.6836953810145303,-0.20875233070501054,0.38621281044135003,-0.7226303100585909,51.020363041411485,10.399397682222741,0.29748257057318145,4,-0.0140838623046875,0.8685455322265625,1.6572799682617188,1.1361541748046875,0.0187835693359375,2,-0.02931461717409567,-1.8420715018816285,68.52582550048828,1.1142658154381893,67.89671325683594,-1.8510822211465965,67.55868530273439,-0.02931461717409567
11141,2017-04-20,68.34741973876953,68.39436340332031,67.82159423828125,68.16901397705078,2304660.0,0.0017892222396298507,3.2070047632390026,-0.38775577886112955,53.21334129845396,42.43805411877313,-0.3567295652464537,-0.16721914484948286,1.195673402779775,0.3845414030898553,14.352438657773526,0.5727691650390625,-0.7008398648914067,0.2070446014404297,-0.392458169198008,0.8065473720788674,-0.09270678387879627,0.5067959867596556,-0.8167268981933518,59.864246390590104,16.794684019690457,0.2997513853192201,4,-0.1361541748046875,0.7464752197265625,1.5352096557617188,1.0140838623046875,-0.15962982177734375,3,-0.03723039509253456,1.0235154666768267,68.22534942626953,-1.8420715018816285,68.52582550048828,1.1142658154381893,67.89671325683594,-0.03723039509253456
11142,2017-04-21,68.0,68.33802795410156,67.91548919677734,68.11267852783203,2917248.0,-0.005083143447073835,-1.9999187498307287,-0.6315856996236743,47.732684864139465,44.51965505799884,-0.008758556422520769,0.13615444251432507,1.5425191954438162,0.7133049593573446,14.177329746809415,0.4319305419921875,-0.5703422862532221,-0.10798072814941406,-0.6601658037487255,0.44420434744989734,-0.38407326594906976,0.16811180965024164,-0.441892909545885,30.4347058096197,-12.156718489631785,0.2760925377996544,4,0.21126556396484375,1.0938949584960938,1.892019271850586,1.3615036010742188,-0.6948394775390625,4,-0.019193537095013813,3.2070047632390026,68.34741973876953,1.0235154666768267,68.22534942626953,-1.8420715018816285,68.52582550048828,-0.019193537095013813
11143,2017-04-24,68.32863616943361,68.54460144042969,68.11267852783203,68.31925201416016,1984947.0,0.004832884844611973,-1.04445487703586,-0.08328255128999003,54.65115180466112,46.63231697940462,-0.3474353833691026,-0.2208120282084991,1.1278183239361539,0.37178227733663505,13.910372612399287,0.5446014404296875,-0.48885289733026127,0.23145370483399574,-0.2925056802144894,0.7554130898824809,-0.03052598769023973,0.4934333973582312,-0.743663114099121,46.95654017084486,1.7542294534776275,0.26197969252423986,4,-0.11737060546876421,0.7652587890624858,1.5704250335693217,1.0328674316406108,-1.0985870361328267,0,-0.020063151164737114,-1.9999187498307287,68.0,3.2070047632390026,68.34741973876953,1.0235154666768267,68.22534942626953,-0.020063151164737114
11144,2017-04-25,67.93427276611328,68.51643371582031,67.92488098144531,68.36619567871094,2362170.0,-0.005771568487660583,-1.6250021159542953,-46.02682926822298,50.86581685414585,47.534508913246896,0.06560310149470183,0.16656127485251204,1.4430790197700674,0.7548830837490925,13.400642695525772,0.591552734375,-0.34909182783627557,-0.15305061340332315,-0.6816943189252385,0.37559309211859215,-0.4173724661642808,0.1112712393576345,-0.3229710651960289,10.909292362239471,-34.533393449384235,0.26432185276095616,4,0.2769927978515625,1.1032829284667969,2.037557601928711,1.4272308349609375,0.5539932250976562,1,-0.010228113870170974,-1.04445487703586,68.32863616943361,-1.9999187498307287,68.0,3.2070047632390026,68.34741973876953,-0.010228113870170974
11145,2017-04-26,67.12676239013672,68.00939178466797,67.10797882080078,67.96244049072266,2586566.0,-0.01188664194222977,-1.0645127470338465,1.9347852966633106,37.400038676358506,47.32499205849815,0.8671531109321791,0.9355125279572292,2.17197528240915,1.5706089310365172,13.095604325783139,0.9014129638671875,-0.25644884202873186,-0.9056316375732365,-1.5816472627478504,-0.22961601239862262,-1.2436394501605434,-0.5676238249859296,1.7746429443359375,1.3074811073759567,-39.324419745534136,0.33800781258730744,4,0.8779296875,1.3051605224609375,2.8145503997802734,2.2347412109375,1.3896713256835938,2,0.014407555703915387,-1.6250021159542953,67.93427276611328,-1.04445487703586,68.32863616943361,-1.9999187498307287,68.0,0.014407555703915387
11146,2017-04-27,66.62910461425781,67.24882507324219,66.46009063720703,67.19248962402344,2442897.0,-0.007413701453178212,1.333340856768835,0.6741650994211843,36.03085415665357,47.26476278008051,1.2998397316422796,1.3453697015881687,2.5745340846507077,2.0892641590202174,13.448734584589811,0.7887344360351562,-0.21508242052493642,-1.3037586212158203,-2.1739525034235356,-0.433564739008105,-1.738855562319685,-0.8686616801119555,2.236432189941411,8.10808832410393,-30.098874242088584,0.4350969411038597,4,1.0516433715820312,1.1690139770507812,3.2417869567871094,2.7323989868164062,1.8685455322265767,3,0.02423908276567266,-1.0645127470338465,67.12676239013672,-1.6250021159542953,67.93427276611328,-1.04445487703586,68.32863616943361,0.02423908276567266
11147,2017-04-28,66.66666412353516,66.83567810058594,66.26290893554689,66.72300720214844,4151051.0,0.0005637102508699865,3.066737087294393,0.10000812523698607,34.257470028977494,45.87822523466166,1.2543485118857092,1.258445043827976,2.436718790199194,2.069985127467291,13.891855582740115,0.5727691650390483,-0.21042333923612944,-1.1938983917236357,-2.226346314084253,-0.1614504693630181,-1.7101223529039373,-0.677674430543334,2.1026548339843742,17.695425090113375,-16.32225095064986,0.5162239611803087,4,0.9154930114746094,0.9953079223632812,2.8896751403808594,2.6948394775390625,1.7276992797851562,4,0.02281688777225077,1.333340856768835,66.62910461425781,-1.0645127470338465,67.12676239013672,-1.6250021159542953,67.93427276611328,0.02281688777225077
11148,2017-05-01,65.86854553222656,66.84506988525389,65.84976196289061,66.75117492675781,2194859.0,-0.01197177932631599,-1.1632507544853907,15.665267433987813,31.003647642137835,43.36347155185329,1.938355248168392,1.9759499214456184,3.163499855640225,2.8744324671951063,14.499919601994602,0.9953079223632812,-0.22875304054684875,-1.8765239715576172,-3.227047534844445,-0.5260004082707894,-2.551785753201031,-1.2012621899142033,2.7503888239746033,0.7043825065951745,-31.58313570750699,0.6752617816434123,5,1.4835662841796875,1.5445976257324219,3.687793731689453,3.4929580688476562,2.7981185913085938,0,0.02181033418343059,3.066737087294393,66.66666412353516,1.333340856768835,66.62910461425781,-1.0645127470338465,67.12676239013672,0.02181033418343059
11149,2017-05-02,64.81690216064453,66.20657348632811,64.71361541748047,66.20657348632811,3861584.0,-0.015965790091228116,1.1486491679797322,1.574467533365588,26.291865940082758,41.271874585067835,2.6916120463799587,2.9308610983682115,4.184904052429744,3.921855878698281,15.155197104013268,1.492958068847642,-0.2360312817429957,-2.771360015869135,-4.646557065689137,-0.8961629660491326,-3.708958540779136,-1.8337614909591338,3.5804984040917844,3.133912367124708,-29.68193255693386,0.937598524910003,5,1.8122062683105469,1.9906082153320312,4.739437103271484,4.5446014404296875,3.0234756469726562,1,0.03723021144508598,-1.1632507544853907,65.86854553222656,3.066737087294393,66.66666412353516,1.333340856768835,66.62910461425781,0.03723021144508598
11150,2017-05-03,64.73239135742189,64.97652435302734,64.47887420654297,64.90140533447266,3039191.0,-0.0013038389741797385,2.1176006691360976,0.12162154743146121,23.882960809574115,38.01294341963674,2.490436875728534,2.9187582730812807,4.181872758600221,3.9914173649958826,15.63575555748275,0.497650146484375,-0.32647181943863757,-2.6995326995849496,-4.961181498427962,-0.4378839007419373,-3.830357099006463,-1.5687083001634363,3.2966306925888347,9.152406056249704,-21.139355879490203,1.1308243994215077,5,1.779346466064439,1.9577484130859233,4.558689117431626,4.6291122436523295,3.492958068847642,2,0.05802156470708564,1.1486491679797322,64.81690216064453,-1.1632507544853907,65.86854553222656,3.066737087294393,66.66666412353516,0.05802156470708564
11151,2017-05-04,66.10328674316406,67.12676239013672,64.49765014648439,64.49765014648439,5696792.0,0.021177888797166977,-2.2748534121471127,-9.50002257030722,39.76225232380899,37.12733980404447,0.8579580048602082,1.4483326985833287,2.745127840197682,2.621788517669131,15.504335350218385,2.6291122436523295,-0.4790283676245224,-1.21830863952637,-3.514647578632534,1.078030299579794,-2.366478109079452,-0.07013916997328806,1.499717565630533,61.34747481732475,26.67009533945634,1.1481694695530809,5,0.4084510803222656,0.58685302734375,3.1502342224121094,3.2582168579101562,2.5164337158203267,3,0.036505703294788194,2.1176006691360976,64.73239135742189,1.1486491679797322,64.81690216064453,-1.1632507544853907,65.86854553222656,0.036505703294788194
11152,2017-05-05,66.37558746337889,66.42253875732422,65.71830749511719,66.42253875732422,2859419.0,0.004119321952519739,28.998375040623984,-0.029241544470534734,39.20003900134867,35.4105494925653,0.3699014108071026,1.1055153152834407,2.3994003643625774,2.3370580980715516,15.204688189929294,0.7042312622070312,-0.574654039587557,-0.8652568817138757,-3.1760784579713572,1.4455646945436058,-2.0206676698426236,0.29015390641487215,0.8525212331455094,71.63116889103974,36.928718594256836,1.155410788128744,5,0.12206649780274859,0.31455230712892046,2.87793350219728,2.9859161376953267,2.450706481933608,4,0.03197052959081215,-2.2748534121471127,66.10328674316406,2.1176006691360976,64.73239135742189,1.1486491679797322,64.81690216064453,0.03197052959081215
11153,2017-05-08,68.26290893554689,68.94835662841797,65.96244049072266,66.37558746337889,7419536.0,0.02843397014315352,-1.2006921971777924,-40.197432564174335,48.41625756805629,35.13837623855535,-1.7072606460110507,-0.8154815876149684,0.4460528484421502,0.4378104930641342,15.312847142241568,2.9859161376953125,-0.6848375335689525,1.0169002532959155,-1.3030107061562575,3.3368112127480885,-0.1430552264301781,2.176855733022009,-3.7840347290039205,84.66382394712437,52.51626989464931,1.1599554797260871,5,-1.5492935180664205,-1.5492935180664205,0.9624423980712749,1.2863883972167827,0.7417831420898295,0,0.0019257085556894094,28.998375040623984,66.37558746337889,-2.2748534121471127,66.10328674316406,2.1176006691360976,64.73239135742189,0.0019257085556894094
11154,2017-05-09,66.52582550048828,68.28169250488281,66.16901397705078,68.17840576171875,3901308.0,-0.025446958855778412,1.2727313764193644,-0.8756220313289408,41.27293811605787,35.56869839852195,-0.21341915625734487,0.860720157595523,2.136428685921601,2.150496750334753,15.286823716868339,2.1126785278320312,-0.7973041622109207,-0.6535167694091797,-2.9758688582892177,1.6688353194708583,-1.8146928138492058,0.5076592750308464,-1.957561645507809,45.798396788113834,15.3756076981471,1.1611760444400208,5,0.1877899169921875,0.1877899169921875,2.4882583618164062,3.0234718322753906,2.1126708984375,1,0.03218056456933649,-1.2006921971777924,68.26290893554689,28.998375040623984,66.37558746337889,-2.2748534121471127,66.10328674316406,0.03218056456933649
11155,2017-05-10,66.71361541748047,66.95774841308594,66.46009063720703,66.49765014648439,2057048.0,0.0028228122774787145,-2.419337928865358,-0.13068368058279806,41.66665369522617,36.19489834725224,-0.5207382471856192,0.6235534058016725,1.8973991121978742,1.9515978398133171,15.085996257579954,0.49765777587890625,-0.9801806392599985,-0.4140838623046932,-2.7292597936517637,1.9010920690423774,-1.5716718279782356,0.7435041033688492,-2.057749707031249,49.789067870262436,22.13658347967351,1.157587965673538,5,0.0,0.0,2.11737060546875,2.835681915283203,0.7793426513671875,2,0.016889541708775102,1.2727313764193644,66.52582550048828,-1.2006921971777924,68.26290893554689,28.998375040623984,66.37558746337889,0.016889541708775102
11156,2017-05-11,66.37558746337889,66.76995086669922,65.90610504150389,66.7042236328125,3654441.0,-0.005066851076594547,2.755111516458067,-1.5217084113471826,41.70661157346703,37.022580741084404,-0.24859605297990583,0.8857115216795677,2.156197566961353,2.2720905375296496,14.754024942612403,0.8638458251953267,-1.140970008386617,-0.6751167297363452,-2.9823904652728714,1.632157005800181,-1.8287535975046012,0.47852013803191085,-1.6338719345702941,20.348915485072865,-6.664471670064419,1.1536368677682625,5,0.3380279541015767,0.3380279541015767,2.3051624298095845,3.17370986938478,1.0046920776367188,3,0.027868106838394358,-2.419337928865358,66.71361541748047,1.2727313764193644,66.52582550048828,-1.2006921971777924,68.26290893554689,0.027868106838394358
11157,2017-05-12,66.50704193115234,66.61972045898439,66.00939178466797,66.15962219238281,2066633.0,0.001980464095266532,1.131122211122155,-1.0571561230411615,40.50880984068981,38.07870987425685,-0.45267800830306726,0.7077159037849583,1.9396561407366448,2.125486348113725,14.334334101722924,0.6103286743164205,-1.1720453665084989,-0.4910800933837862,-2.7975428026610984,1.815382615893526,-1.6443114480224352,0.6621512612548628,-1.681193580351561,19.753030690601598,-4.541972988330365,1.1532313546386541,5,0.206573486328125,0.206573486328125,2.1525802612304688,3.042255401611328,0.24413299560546875,4,0.03176623807775236,2.755111516458067,66.37558746337889,-2.419337928865358,66.71361541748047,1.2727313764193644,66.52582550048828,0.03176623807775236
11158,2017-05-15,66.68544769287111,66.79811859130861,66.41314697265625,66.42253875732422,2460470.0,0.0026825093484603713,-1.733275553870422,0.7567472604695492,43.3433483097085,39.973319026437494,-0.5621345846109875,0.4573615504670556,1.6931309517265305,1.93836178522524,13.9454713412081,0.38497161865235796,-1.1543455875514468,-0.252111053466777,-2.5225549892229253,2.0183328822893714,-1.387333021344844,0.8831109144112901,-1.7771491765179803,32.80631268607205,6.5364576012907705,1.1352219678780722,5,0.02816772460936079,0.02816772460936079,1.9037532806396342,2.863849639892564,-0.507041931152358,0,0.03210364969432833,1.131122211122155,66.50704193115234,2.755111516458067,66.37558746337889,-2.419337928865358,66.71361541748047,0.03210364969432833
11159,2017-05-16,66.05633544921875,66.8262939453125,65.90610504150389,66.79811859130861,2441406.0,-0.009434025944458191,1.3058510892528052,-2.8214451538014105,44.18365172633654,42.22895135052221,0.2919858463914409,0.9401835557953291,2.252976522462518,2.5497610731173523,14.814251022643685,0.920188903808608,-1.1488198525136966,-0.7577487945556669,-2.9310263858588,1.4155287967474663,-1.8443875902072335,0.3288900010958997,-1.0672357706243218,14.285299729399522,-14.516622102345185,1.0866387956515668,5,0.6666679382324219,0.6572799682617188,2.532865524291992,3.492961883544922,0.05634307861328125,1,0.04463397202353958,-1.733275553870422,66.68544769287111,1.131122211122155,66.50704193115234,2.755111516458067,66.37558746337889,0.04463397202353958
11160,2017-05-17,66.22534942626953,66.61972045898439,65.69953155517578,66.05633544921875,2693279.0,0.002558633867613125,-1.0851262458184907,-0.2278482314583354,47.724871091362,43.11368676913921,0.3989755971411313,0.6468146093866665,2.01765338192331,2.3656361559044257,15.655584764329408,0.920188903808608,-1.04734832834572,-0.48873481750487713,-2.570729450295687,1.5932598152859327,-1.529732133900282,0.5522624988905278,-1.1570646086786383,46.666260402066534,14.616882033757172,1.040997316395408,5,1.0985946655273438,0.4882659912109375,2.363851547241211,3.3239479064941406,0.02817535400390625,2,0.03643841812179294,1.3058510892528052,66.05633544921875,-1.733275553870422,66.68544769287111,1.131122211122155,66.50704193115234,0.03643841812179294
11161,2017-05-18,65.80281829833984,66.2347412109375,65.58685302734375,66.08451080322266,2592743.0,-0.00638020231814862,1.2258335080729712,-1.66668171353767,45.33470348383017,43.79531615608159,0.8654101896006665,0.9158945081155139,2.3760739839546403,2.7627996808516286,16.26407745670428,0.64788818359375,-0.8068346291166364,-0.7840358734130888,-2.7537381646595662,1.1856664178333887,-1.7688870190363275,0.20081527221014994,-0.6569320445324109,17.424410301866352,-15.761500467061573,0.9848511456232353,5,1.4647865295410156,0.910797119140625,2.779338836669922,3.746479034423828,0.854461669921875,3,0.02568491463154321,-1.0851262458184907,66.22534942626953,1.3058510892528052,66.05633544921875,-1.733275553870422,66.68544769287111,0.02568491463154321
11162,2017-05-19,66.69483947753906,66.76056671142578,65.55868530273439,65.91548919677734,2775816.0,0.013555972255700821,1.639163686013656,-2.766670277883105,54.41768640887581,44.46214158283932,0.02619165683542235,-0.08318438288742414,1.4217210257073987,1.8516898179584302,17.085728544816497,1.201881408691392,-0.5011712421294305,0.17324333190917685,-1.6825136449533886,2.0290003087717423,-0.7546351565220988,1.1011218203404525,-1.4729038162394232,89.62972771264162,50.17321216189579,0.9278784884312794,5,0.22534942626953125,0.01877593994140625,1.8497600555419922,2.8544578552246094,-1.5868606567382812,4,0.010277257863517075,1.2258335080729712,65.80281829833984,-1.0851262458184907,66.22534942626953,1.3058510892528052,66.05633544921875,0.010277257863517075
11163,2017-05-22,66.95774841308594,67.07041931152344,66.29107666015625,66.29107666015625,1301430.0,0.003941968188339695,-1.3380101164999656,0.8554199175730046,62.500011136661,46.82070525179522,-0.4931879002425319,-0.47860083165298306,1.0955257370508775,1.566829303190687,18.288616756962323,0.7793426513671875,-0.3818121728029382,0.5046966552734347,-1.1616311564971227,2.171024467043992,-0.3284672506118369,1.3378605611587062,-1.6612843324439268,92.54690985434976,46.492516601639394,0.8331639058852781,5,-0.6431961059570312,-0.24413299560546875,1.5868511199951172,2.5915489196777344,-1.6713638305664062,0,-0.003085131911152339,1.639163686013656,66.69483947753906,1.2258335080729712,65.80281829833984,-1.0851262458184907,66.22534942626953,-0.003085131911152339
11164,2017-05-23,67.23943328857422,67.43662261962889,66.91079711914061,66.99530792236328,2115197.0,0.004206904834231695,-1.545464618111806,0.36618525554462017,64.30869931365878,49.33648809828773,-0.7409177412835106,-0.8590545669590455,0.7537337243074944,1.2709048346343934,19.470539374850333,0.5258255004882812,-0.2632941483604583,0.8211235046386776,-0.7408806013499003,2.3831276106272554,0.040121451644395734,1.6021255576329594,-1.8699313569766929,89.4996851449355,37.17558269987019,0.7810020529942868,5,-0.7417793273925781,-0.52581787109375,1.305166244506836,2.309864044189453,-2.7417831420898295,1,-0.015779840414505197,-1.3380101164999656,66.95774841308594,1.639163686013656,66.69483947753906,1.2258335080729712,65.80281829833984,-0.015779840414505197
11165,2017-05-24,68.09389495849611,68.16901397705078,67.19248962402344,67.23943328857422,2696474.0,0.012707746453703095,-1.0594198001641164,3.5000937558597993,62.07290021127673,51.599409058044365,-1.5410549421774675,-1.7258303064163698,-0.15456712356653668,0.3990816075090464,19.78116178279506,0.9765243530273438,-0.34486680763541244,1.6272285461425895,-0.08023083092395211,3.334687923209131,0.7734988576093116,2.4809582346758674,-2.65281593296217,97.12223907687235,44.04181784903457,0.853729688533273,5,-1.2300453186035298,-1.3802795410156392,0.5586853027343608,1.6478881835937358,-2.8732376098632955,2,-0.029095360632133693,-1.545464618111806,67.23943328857422,-1.3380101164999656,66.95774841308594,1.639163686013656,66.69483947753906,-0.029095360632133693
11166,2017-05-25,68.24413299560547,68.65727996826172,67.99060821533203,68.40375518798828,2362490.0,0.002206336371284534,1.0,-0.18681024322296913,61.502911023564295,53.932086967252644,-1.5627005818416109,-1.8433818821192887,-0.3737490412740101,0.23592752992135502,19.502786874731292,0.6666717529296875,-0.20426297960450768,1.6967151641845675,-0.18677648094748633,3.5802068093166213,0.7549693416185477,2.6384609867505873,-2.7329084180138494,86.66663383718375,34.44841228361932,0.9417458225660263,5,-1.1361503601074219,-1.530517578125,0.408447265625,1.497650146484375,-3.680755615234361,3,-0.029168928198709976,-1.0594198001641164,68.09389495849611,-1.545464618111806,67.23943328857422,-1.3380101164999656,66.95774841308594,-0.029168928198709976
11167,2017-05-26,68.18778991699219,68.57276916503906,67.87793731689453,68.36619567871094,1397919.0,-0.0008256105857027407,1.3491797358646307,1.1176751744575089,49.40297168026533,54.60537845287006,-1.3889320217116534,-1.7573363952537875,-0.38872879983493647,0.28399323217919914,18.955797944574808,0.6948318481445312,-0.07379894803607101,1.5643157958984375,-0.4572379790637342,3.585869570860609,0.5535389084173516,2.5750926833795234,-2.607822698384041,80.15850752717296,30.72071385082016,1.0107768874810843,5,-1.0798072814941406,-1.4741744995117188,0.46479034423828125,1.5539932250976562,-4.619716644287109,4,-0.022445513347677415,1.0,68.24413299560547,-1.0594198001641164,68.09389495849611,-1.545464618111806,67.23943328857422,-0.022445513347677415
11168,2017-05-30,67.30516052246094,67.54929351806639,66.83567810058594,67.54929351806639,1945968.0,-0.012944097405205746,4.846120191256541,1.3684143003762461,57.16745557397034,56.04802332482938,-0.45723499111072385,-0.8027167096329038,0.40025621158875424,1.1559774012548445,17.548079748304417,1.35211181640625,0.06933408035141042,0.6098556518554688,-1.4008166344086135,2.620527938119551,-0.39548049127657237,1.6151917949875099,-1.6578255156565973,25.773053388116153,-23.12851654265905,1.0053361431320404,5,-0.19717788696289062,-0.5915451049804688,1.3474197387695312,2.4366226196289062,-4.816898345947266,1,-0.032645070372084084,1.3491797358646307,68.18778991699219,1.0,68.24413299560547,-1.0594198001641164,68.09389495849611,-0.032645070372084084
11169,2017-05-31,67.23004913330078,67.7652587890625,67.18309783935547,67.42723083496094,1823067.0,-0.0011159826167428388,-2.9999475794826096,0.8076814900466109,54.85010461150435,56.83971593817852,-0.2214068321138285,-0.5665987026511061,0.382854965519158,1.220948199982928,15.217520171382128,0.5821609497070312,0.22257174809389824,0.4140869140624943,-1.4021964641973597,2.2303702923223483,-0.49405477506742557,1.3222286031924142,-1.5166936940641733,21.649683155959305,-26.018514371410138,0.9081416891299235,5,-0.12206649780273438,-0.5164337158203125,1.4225311279296875,2.5117340087890625,-4.769954681396484,2,-0.028910651945641686,4.846120191256541,67.30516052246094,1.3491797358646307,68.18778991699219,1.0,68.24413299560547,-0.028910651945641686
11170,2017-06-01,68.48826599121094,68.49765014648439,67.19248962402344,67.50234985351561,2210195.0,0.018715096510124818,1.5981501450419486,-5.000038692203593,66.91730885071557,59.23778320116579,-1.2570660253325059,-1.6116370566024472,-0.9133882116461933,-0.04049552621393104,12.80790486045652,1.3051605224609517,0.3675873027170411,1.4845100402831974,-0.19632357993002358,3.1653436604964185,0.644093230176594,2.324926850389801,-2.7102105281907,90.72168402712336,37.96203756510148,0.8404168101066072,6,-1.3802833557128906,-1.7746505737304688,0.13614463806152344,1.2535171508789062,-6.638500213623047,3,-0.05826714674362854,-2.9999475794826096,67.23004913330078,4.846120191256541,67.30516052246094,1.3491797358646307,68.18778991699219,-0.05826714674362854
11171,2017-06-02,68.51643371582031,69.01408386230469,68.29107666015625,69.01408386230469,1874400.0,0.0004112781102239005,1.905684675292819,-0.5047591042050289,66.36087032686325,60.564803636497736,-0.9608733676697483,-1.528094555740097,-0.9530984397466824,-0.05676649366446895,13.419253751135884,0.7230072021484375,0.5641551933980651,1.3920204162597685,-0.3615259567060889,3.145566789225626,0.5152472297768327,2.2687936027427043,-2.674972229492127,77.15530525902888,19.385254074667678,0.87677318648293,6,-0.8638534545898438,-1.7699546813964844,-0.298126220703125,0.9812164306640625,-7.1643218994140625,4,-0.04810198354539452,1.5981501450419486,68.48826599121094,-2.9999475794826096,67.23004913330078,4.846120191256541,67.30516052246094,-0.04810198354539452
11172,2017-06-05,68.49765014648439,68.58216094970703,68.12206268310547,68.22534942626953,1643189.0,-0.00027414692092453397,1.085089463220676,-0.5471729931931358,65.14909352514314,60.859146124106864,-0.7369678695114033,-1.4147130664586314,-0.9584217810466811,-0.019028077076043814,13.993707487257906,0.4600982666015625,0.7238658168114114,1.267133712768569,-0.5512388964584005,3.0855063219955383,0.3579474081550842,2.1763200173820536,-2.5292837651171425,76.29304306407843,14.730524352985562,0.9091863046134825,6,-0.5727691650390767,-1.751171112060561,-0.7582168579101705,0.6197204589843608,-6.769950866699233,0,-0.05743660925155414,1.905684675292819,68.51643371582031,1.5981501450419486,68.48826599121094,-2.9999475794826096,67.23004913330078,-0.05743660925155414
11173,2017-06-06,68.39436340332031,68.62910461425781,68.20657348632811,68.39436340332031,1253186.0,-0.0015078873938477733,-1.2500203136425478,0.0,71.42857142857143,61.65024302576383,-0.45646933051557426,-1.3713847432237571,-0.8776094318966727,0.09965690976504504,13.97110431903917,0.4225311279297017,0.9612932255132733,1.1572742462158203,-0.6776854676917736,2.9922339601234142,0.23979438926201624,2.0747541031696244,-2.3041683227155687,66.15373076490368,-1.3316584543917003,0.9174798569537999,6,-0.469482421875,-1.6478843688964844,-0.7722988128662109,0.6244163513183594,-6.403755187988281,1,-0.07056561228817482,1.085089463220676,68.49765014648439,1.905684675292819,68.51643371582031,1.5981501450419486,68.48826599121094,-0.07056561228817482
11174,2017-06-07,68.66666412353516,68.76056671142578,68.26290893554689,68.30986022949219,1737015.0,0.0039813327687414635,-1.2083453237410835,100.0,71.95946131421324,62.74874981497899,-0.5643770323338941,-1.5547906231921331,-1.1563647617781925,-0.1562555036507547,13.983897998477795,0.49765777587889204,1.0522373638238207,1.322533035278326,-0.5860208711527832,3.2310869417094352,0.3682560820627714,2.2768099884938806,-2.4595134916624204,80.92770983414307,10.36233877103544,0.9542769532155526,6,-0.7417831420898438,-1.9201850891113281,-1.284036636352539,0.14554214477539062,-6.338027954101555,2,-0.08997673071617684,-1.2500203136425478,68.39436340332031,1.085089463220676,68.49765014648439,1.905684675292819,68.51643371582031,-0.08997673071617684
11175,2017-06-08,67.84037780761719,68.77934265136719,67.82159423828125,68.66666412353516,1981220.0,-0.012033296308546992,-1.217386312451977,-2.3157996022836618,67.0866234425963,63.369162305982556,0.24827480228266552,-0.67433544396701,-0.3492946330422768,0.6898766956994677,13.801552597308003,0.9577484130859375,1.0316914722203876,0.43990859985350994,-1.4567630936536489,2.3365802933606687,-0.5084272469000695,1.3882444466070893,-1.5209498465271736,1.5751557881537024,-72.58459697095937,0.9483358467535784,6,0.084503173828125,-1.0938987731933594,-1.1220684051513672,0.40375518798828125,-5.164321899414055,3,-0.07930798043269127,-1.2083453237410835,68.66666412353516,-1.2500203136425478,68.39436340332031,1.085089463220676,68.49765014648439,-0.07930798043269127
11176,2017-06-09,68.22534942626953,68.32863616943361,67.68074798583984,67.78403472900389,1495047.0,0.005674667964616242,-1.000000000000044,-0.5340941617499225,64.02750021327209,64.99410992076108,-0.1560520033136754,-0.9629954064430137,-0.7621189334219594,0.31744582227727847,14.122226180035025,0.6478881835937642,0.9815064845574994,0.7323921203613253,-1.1340111477038022,2.5987953884264527,-0.20080951367123134,1.665593754393882,-1.798135229130935,49.572554602590365,-21.695513936715322,0.9332016340325611,6,-0.30046844482421875,-1.469482421875,-1.624410629272461,-0.6291046142578125,-6.009387969970703,4,-0.09344889696126324,-1.217386312451977,67.84037780761719,-1.2083453237410835,68.66666412353516,-1.2500203136425478,68.39436340332031,-0.09344889696126324
11177,2017-06-12,68.61972045898439,69.13614654541016,68.30986022949219,68.34741973876953,2682522.0,0.005780417924294401,-3.756703340140984,0.6170216444229429,64.87395531763815,65.8503876700575,-0.5394380769753866,-1.2553362724033832,-1.163988306198533,-0.06121422247564112,14.701516740105946,0.910797119140625,0.909974319798394,1.0211292266845788,-0.849465165441913,2.8917236188110707,0.08583203062133293,1.9564264227478247,-2.0890314752391532,64.5165179647948,-3.8922091389609363,0.9352971960632466,6,-0.4600982666015767,-1.2723045349121236,-2.018781661987319,-1.0234756469726705,-6.3192520141601705,0,-0.10591137057928057,-1.000000000000044,68.22534942626953,-1.217386312451977,67.84037780761719,-1.2083453237410835,68.66666412353516,-0.10591137057928057
11178,2017-06-13,68.8262939453125,68.98591613769531,67.91548919677734,68.42253875732422,1784621.0,0.003010409907624023,1.9610721257848363,1.4827547561009005,64.39527431533632,66.91096208159439,-0.5671939026831154,-1.3631909001757236,-1.3779332395378106,-0.2477175355103327,14.987423577544678,1.0704269409179688,0.8379376127204807,1.1206604003906193,-0.774768880158291,3.0160896809395297,0.17294576011616414,2.0683750406650745,-2.1392775078673623,78.7101204642434,12.433511049734562,0.9477146402744527,6,-0.6619758605957031,-1.4788780212402344,-2.2323970794677734,-1.2300491333007812,-6.150238037109368,1,-0.10313783088724338,-3.756703340140984,68.61972045898439,-1.000000000000044,68.22534942626953,-1.217386312451977,67.84037780761719,-0.10313783088724338
11179,2017-06-14,69.00469207763672,69.74647521972656,68.95774841308594,69.07041931152344,1800383.0,0.002592005498159855,-8.882892787151667,-0.16278981878649307,59.41747052011436,66.07764671152759,-0.5223125920072391,-1.3801406946455472,-1.5545167572783214,-0.4112511808754675,16.04186225673096,0.9201812744140625,0.8957005157508888,1.1516407012939425,-0.6604721260828939,2.963753528670779,0.2455842876055243,2.0576971149823606,-2.170727833713684,64.09094434534032,1.6452093282380105,0.9060564136884165,6,-0.2910804748535156,-1.35211181640625,-2.29107666015625,-1.408447265625,-5.887321472167969,2,-0.10164647723394216,1.9610721257848363,68.8262939453125,-3.756703340140984,68.61972045898439,-1.000000000000044,68.22534942626953,-0.10164647723394216
11180,2017-06-15,68.63849639892578,69.14553833007811,68.44131469726561,68.8262939453125,1768965.0,-0.005306822879507012,-1.4193434244150578,2.857225769007545,53.90332382862528,64.69347487839003,-0.14814467547795118,-0.8684125510590945,-1.1876972980791294,-0.0333689545462903,17.15091179893341,0.7042236328125,0.9651248373083661,0.664787673950201,-1.0069068713400924,2.3364822192404944,-0.1710595986949528,1.5006349465953548,-1.5715312769384582,46.36374044814762,-12.480444781446373,0.8358472726451491,6,0.07511520385742188,-0.9859161376953125,-1.9248809814453125,-1.0422515869140625,-5.887321472167969,3,-0.09192888190352222,-8.882892787151667,69.00469207763672,1.9610721257848363,68.8262939453125,-3.756703340140984,68.61972045898439,-0.09192888190352222
11181,2017-06-16,67.49295806884766,68.54460144042969,66.74178314208984,68.48826599121094,3829527.0,-0.016689443827852424,2.2542468583232913,5.299898435913061,44.34252588238656,62.381634029194856,0.9353031370574172,0.4324088957530563,-0.06936342199396961,1.1125156934394482,18.0164880141428,1.8967132568359375,1.038434192692165,-0.5652576446533146,-1.9146980688209538,0.7841827795143246,-1.2399778567371413,0.10946256743051208,2.2535171508789062,25.000063479004954,-29.861311439671436,0.6747202120838216,6,0.7511711120605469,0.1596221923828125,-0.7793426513671875,0.1032867431640625,-4.046947479248047,4,-0.07136895905097151,-1.4193434244150578,68.63849639892578,-8.882892787151667,69.00469207763672,1.9610721257848363,68.8262939453125,-0.07136895905097151
11182,2017-06-19,67.38027954101561,67.72769927978516,67.00469207763672,67.60563659667969,2418189.0,-0.0016694856923755719,2.0800182007280292,0.22641943322322192,50.699317586494786,60.07838360229745,0.9753866910782705,0.6314464087187446,0.02453244184114567,1.2293866610439608,18.412321385866225,0.7230072021484375,0.9165478165692207,-0.7122081756591996,-1.9456894465209302,0.5212730952025311,-1.328948811090072,-0.09546754022832715,2.3061018371582236,21.24997778234779,-35.75042663333266,0.6167406354308681,6,0.8638496398925923,0.27230072021485796,-0.666664123535142,0.21596527099610796,-4.17840194702147,0,-0.07664435529052926,2.2542468583232913,67.49295806884766,-1.4193434244150578,68.63849639892578,-8.882892787151667,69.00469207763672,-0.07664435529052926
11183,2017-06-20,66.75117492675781,67.60563659667969,66.72300720214844,67.41783905029297,1901345.0,-0.009336628143177261,-1.441576531419828,2.9582571602679426,45.95878107354636,57.189419131112246,1.5051784890256528,1.3115240757014703,0.6217082244199048,1.8623664544875282,18.626645956775686,0.88262939453125,0.7745817804424178,-1.330984115600586,-2.607192669705867,-0.054775561495304714,-1.9690883926532337,-0.6928798385479382,2.8763144866943406,0.9316362682062722,-58.039535302642285,0.6381042770526426,6,1.4835662841796875,0.9014053344726562,-0.03755950927734375,0.8450698852539062,-3.2018775939941406,1,-0.06667607704009848,2.0800182007280292,67.38027954101561,2.2542468583232913,67.49295806884766,-1.4193434244150578,68.63849639892578,-0.06667607704009848
11184,2017-06-21,66.17840576171875,67.10797882080078,66.09389495849611,66.92958068847656,1702083.0,-0.008580660425341224,-1.2040592975823674,1.126766688410524,27.956932880179167,52.84167573528812,1.8862267046065995,1.8980416250003316,1.1649211047140824,2.42207619898295,18.70502712206494,1.0140838623046733,0.6207014573521974,-1.8507019042968693,-3.3441377300132586,-0.35726607858048,-2.597419817155057,-1.1039839914386818,3.3329043632812585,2.769353850768964,-50.029858477871,0.7467179128581919,6,1.7417793273925781,1.4741744995117188,0.5352096557617188,1.4178390502929688,-2.6572799682617188,2,-0.05292285018358012,-1.441576531419828,66.75117492675781,2.0800182007280292,67.38027954101561,2.2542468583232913,67.49295806884766,-0.05292285018358012
11185,2017-06-22,66.11267852783203,66.61972045898439,66.05633544921875,66.19718170166016,1706237.0,-0.0009931824910285325,-4.714153060435027,0.11249466777712325,27.224161985932497,48.752415932250386,1.8786691107211055,1.9054227539085673,1.2033514325808738,2.4791768142181922,18.19177770852995,0.5633850097656392,0.42680010923342593,-1.8173683166503878,-3.5382253557255012,-0.09651127757527433,-2.6777968361879516,-0.956939797112824,3.193586687177742,2.264351110865819,-45.49370433284307,0.8604285195375571,6,1.788726806640625,1.5399017333984375,0.6056308746337891,1.4835662841796875,-2.2629127502441406,3,-0.045306104503122224,-1.2040592975823674,66.17840576171875,-1.441576531419828,66.75117492675781,2.0800182007280292,67.38027954101561,-0.045306104503122224
11186,2017-06-23,66.25352478027344,66.56337738037111,66.09389495849611,66.19718170166016,1826475.0,0.002130397006711915,-2.5713415164972955,-0.6667569519682196,29.21739695674775,44.79057611437367,1.5966050811611865,1.6946861352957256,1.0308334575520632,2.329835659805269,17.284121713824774,0.469482421875,0.19308745294408425,-1.5769916534423771,-3.445306828901593,0.29132352201683887,-2.5111492411719922,-0.642834065712762,2.792746053473053,11.798109271508064,-31.014097926315,0.9341575877296114,6,1.6478805541992188,1.3990554809570312,0.7652549743652344,1.3427200317382812,-2.9108009338378906,4,-0.052862845639247036,-4.714153060435027,66.11267852783203,-1.2040592975823674,66.17840576171875,-1.441576531419828,66.75117492675781,-0.052862845639247036
11187,2017-06-26,66.65727996826172,67.00469207763672,66.22534942626953,66.45070648193361,1283219.0,0.006094093700332426,-1.3713901012164547,3.666350710900222,34.76113283367714,41.49789372752265,0.9892314162996172,1.2336392287174078,0.6109478310102929,1.9319912264388108,16.303567168413746,0.7793426513671875,0.0423906387815407,-1.0967109680175753,-3.0277360027379103,0.8343140667027598,-2.062223485377743,-0.13119845065740776,2.1497960347225558,38.78810262471069,-1.0272938333193906,0.9655125173601649,6,1.2441253662109375,0.99530029296875,0.3333301544189453,0.93896484375,-3.3333358764648366,0,-0.04817582385886621,-2.5713415164972955,66.25352478027344,-4.714153060435027,66.11267852783203,-1.2040592975823674,66.17840576171875,-0.04817582385886621
11188,2017-06-27,65.10797882080078,65.98122406005861,65.06103515625,65.84037780761719,3220134.0,-0.02324278980778427,-1.2272882560963567,-3.545464618112225,24.4952571339835,37.61764779573034,2.18544476772945,2.7509349682998163,2.1148856320094467,3.465210426788076,16.833572334684625,1.5962448120117188,-0.15637549296047837,-2.5361530303955107,-4.796596629421316,-0.27570943136970527,-3.6663748299084205,-1.4059312308826009,3.4790379378822536,2.29335400694007,-30.9864388831586,1.1302217995129031,6,1.9953079223632812,2.2957763671875,1.70892333984375,2.4882659912109375,0.9577484130859375,1,-0.029276000596683782,-1.3713901012164547,66.65727996826172,-2.5713415164972955,66.25352478027344,-4.714153060435027,66.11267852783203,-0.029276000596683782
11189,2017-06-28,65.28638458251953,66.06572723388672,65.25821685791016,65.60563659667969,2237352.0,0.0027401520512528865,-3.299985780738995,0.43589903851162015,29.821930375512196,34.941937412051104,1.5914919186285772,2.550198635257587,1.8719730495591733,3.2627511794389648,17.17410083771501,0.9577484130859375,-0.4089486952507144,-2.260564041137698,-4.7513572395590415,0.23022915728364524,-3.5059606403483627,-1.0151674419270336,2.9480340159202,11.594094811174482,-24.634641175120255,1.2453965992106688,6,1.5164337158203125,2.11737060546875,1.2276992797851562,2.3098602294921875,0.08451080322265625,2,-0.02660719016474633,-1.2272882560963567,65.10797882080078,-1.3713901012164547,66.65727996826172,-2.5713415164972955,66.25352478027344,-0.02660719016474633
11190,2017-06-29,64.49765014648439,65.33333587646484,64.37558746337889,65.25821685791016,3733464.0,-0.01208114741042543,1.1030817299235534,2.382339586569438,22.31522309443598,32.49445932450104,1.9345110874924103,3.188092325441062,2.595392234873529,4.038043953212039,17.166905200878144,0.9577484130859517,-0.7179997096564961,-2.8497676849365092,-5.643939558209652,-0.055595811663366135,-4.246853621573081,-1.4526817482999377,3.4194301077363747,4.642747285275082,-28.663026321689795,1.3970859366365729,6,1.553993225097642,2.563381195068345,2.1079845428466655,3.0985946655273295,1.3333358764648295,3,-0.01514046404496161,-3.299985780738995,65.28638458251953,-1.2272882560963567,65.10797882080078,-1.3713901012164547,66.65727996826172,-0.01514046404496161
11191,2017-06-30,65.22065734863281,65.6431884765625,64.83567810058594,64.89202117919922,2660690.0,0.011209822381224033,-2.6595038464862997,-0.43209381175456474,25.930844167069793,29.742406722342707,0.9557930153012109,2.3247026239738062,1.8101892367795074,3.2978666623029085,16.656200101463707,1.1455383300781108,-1.0115986947884181,-1.9619716644287166,-4.8529208107946715,0.9289774819372383,-3.407446237611694,-0.5164970912457392,2.271443770686929,32.14287787070338,2.6700058321832216,1.4454745731829775,6,0.7699546813964844,1.8403739929199219,1.568075180053711,2.3755874633789062,-0.22534942626953125,4,-0.021019284790659287,1.1030817299235534,64.49765014648439,-3.299985780738995,65.28638458251953,-1.2272882560963567,65.10797882080078,-0.021019284790659287
11192,2017-07-03,64.56337738037111,65.33333587646484,64.54460144042969,65.33333587646484,1156697.0,-0.010077788157642376,1.0487713040031708,-2.342890307602975,21.624978798044566,27.038650913953617,1.3091450984037323,2.8165291176972005,2.4075535059856037,3.9243849280311878,16.392379795529692,0.7887344360351562,-1.2924761661441693,-2.4225379943847543,-5.468011305339218,0.6229353165697091,-3.945274649861986,-0.8998013389075226,2.5547421002357282,11.11091048616599,-11.632546799474975,1.5227366554772312,7,1.1784057617187358,2.4976539611816264,2.34742164611815,3.032867431640611,0.26291656494139204,0,-0.01890628377050596,-2.6595038464862997,65.22065734863281,1.1030817299235534,64.49765014648439,-3.299985780738995,65.28638458251953,-0.01890628377050596
11193,2017-07-05,63.56807327270508,64.74178314208984,63.44601058959961,64.53520965576172,4392486.0,-0.015415923826324285,-1.1395417683646958,1.2560889813714065,17.361935231220443,25.861428952958203,2.0176165095163725,3.6171751191787536,3.319546515084653,4.838599050191021,16.33044059834278,1.2957725524902344,-1.470994471963067,-3.176527595520014,-6.5038966045558055,0.15084141351577784,-4.840212100037917,-1.512843091002111,3.2209423658344036,4.6593849518670005,-12.32291222599267,1.663684504517897,7,1.657278060913086,3.028169631958008,3.3427257537841797,4.028171539306641,0.9859199523925781,2,-0.0038404370046090097,1.0487713040031708,64.56337738037111,-2.6595038464862997,65.22065734863281,1.1030817299235534,64.49765014648439,-0.0038404370046090097
11194,2017-07-06,62.48826217651367,63.66197204589844,62.44131469726562,63.40845108032226,2885511.0,-0.016986689081467832,-1.4074090792819436,0.9514572297449133,15.99173126614977,24.613381095204566,2.8149560228081185,4.437917360424223,4.314494775331667,5.836814649637489,16.354427023011603,1.2206573486328196,-1.7410193394592568,-3.9474185943603572,-7.649552711498899,-0.24528447722181568,-5.798485652929628,-2.0963515357910865,3.8327327551742343,1.4662501548816034,-11.312067206037941,1.85106705856927,7,2.2347412109375,3.605632781982422,4.422536849975586,5.107982635498047,2.12206649780272,3,0.05725019280049115,-1.1395417683646958,63.56807327270508,1.0487713040031708,64.56337738037111,-2.6595038464862997,65.22065734863281,0.05725019280049115
11195,2017-07-07,62.4600944519043,62.81690216064453,62.35680770874024,62.58216094970703,3185628.0,-0.0004507682503605004,-1.7999907139790219,0.1326537380504276,18.24648621900836,23.394391013233527,2.537346684084568,4.26079383366708,4.281755120521723,5.788091972619441,16.956162120293158,0.46009445190428977,-1.9576868519546764,-3.7065721511840763,-7.745521368785944,0.3323770664177914,-5.72604675998501,-1.6870975423831425,3.2401516422760466,3.1428720669059604,-7.7553086720734665,2.0194746088009357,7,2.2206554412841797,3.5915470123291016,4.450704574584961,5.136150360107422,3.136150360107422,4,0.0466025701590842,-1.4074090792819436,62.48826217651367,-1.1395417683646958,63.56807327270508,1.0487713040031708,64.56337738037111,0.0466025701590842
11196,2017-07-10,61.84976577758789,62.61971664428711,61.7652587890625,62.47887420654297,2758137.0,-0.009771497780657001,-1.1411699478546813,5.153817306790837,17.16838344160263,21.4396410807808,2.746090146561542,4.6050951624468155,4.8388720167907024,6.3127027811785155,17.87090684552424,0.8544578552246094,-2.0548734616418756,-3.998121643066412,-8.347406657360423,0.35116337122759944,-6.1727641502134105,-1.8234791359194062,3.248661407213234,2.368418239161811,-6.922065417950321,2.1746425071470044,7,2.0657272338867188,3.9061012268066406,5.061033248901367,5.6901397705078125,3.6995277404785014,0,0.06436920488394127,-1.7999907139790219,62.4600944519043,-1.4074090792819436,62.48826217651367,-1.1395417683646958,63.56807327270508,0.06436920488394127
11197,2017-07-11,61.35211181640625,62.04694747924805,61.33333206176758,61.624412536621094,2882742.0,-0.008046173739302498,-3.606047175850692,0.43283591139785466,17.44057861658358,20.65578791218081,2.6955304152656936,4.775187743838686,5.275223465327514,6.719075663581435,18.21660636447912,0.7136154174804688,-2.173891085202655,-4.132395172119146,-8.71474951450719,0.4499591702688974,-6.423572343313168,-1.8412180009251244,3.0796816892471526,0.5509762116608189,-9.392147844764246,2.2911771711940223,7,2.3474178314208984,4.18779182434082,5.847417831420898,5.7652587890625,4.441314697265639,1,0.05938175554346281,-1.1411699478546813,61.84976577758789,-1.7999907139790219,62.4600944519043,-1.4074090792819436,62.48826217651367,0.05938175554346281
11198,2017-07-12,61.727699279785156,62.13145446777344,61.65258026123047,61.727699279785156,1458944.0,0.006121834314405383,-5.374873044891326,-0.0,22.50583239465155,19.84288813652963,2.0003873577657885,4.0480705529863314,4.86716360760434,6.273404616333011,19.034100589738546,0.7793426513671875,-2.3279764039355655,-3.4018779754638615,-7.9940205908642525,1.1902646399365295,-5.697949283164064,-1.105806667763666,2.08440193709108,16.935516898494363,5.8335957714963875,2.296071307700197,7,1.7605609893798828,3.812204360961914,5.607980728149414,5.079811096191406,4.093894958496094,2,0.05019779939444602,-3.606047175850692,61.35211181640625,-1.1411699478546813,61.84976577758789,-1.7999907139790219,62.4600944519043,0.05019779939444602
11199,2017-07-13,61.99060821533203,62.15023422241211,61.60563278198242,61.74647903442383,2153217.0,0.004259172763838581,-1.071430126014756,100.0,25.14157150350124,20.156926848647995,1.3642762989311805,3.4074425225609986,4.608070588124377,5.9683660702655175,19.29606899219492,0.5446014404296875,-2.566360755299314,-2.788264846801752,-7.202206125984162,1.625676432380665,-4.995235486392957,-0.5812942072105471,1.3257391705224748,44.30368029539044,30.758514588381825,2.206970639591207,7,1.4976520538330078,3.549295425415039,5.345071792602539,4.779346466064453,3.6901397705078125,3,0.041351183406063585,-5.374873044891326,61.727699279785156,-3.606047175850692,61.35211181640625,-1.1411699478546813,61.84976577758789,0.041351183406063585
11200,2017-07-14,62.3286361694336,62.39436721801758,62.11267471313477,62.25352096557617,1506230.0,0.005452889781745407,1.727235794877408,0.30768629779523826,26.880524908433117,20.262446931021696,0.7668612805055588,2.71147671448103,4.280589592978906,5.562159982231229,20.073180761225768,0.4037590026855469,-2.591348261188699,-2.1347438812255817,-6.281014758684115,2.011526996232959,-4.2078793199548485,-0.06160844249631481,0.591108151603521,77.37220433073023,60.9785475133816,2.0731354387292695,7,1.00469779968261,3.2112674713134695,5.0070438385009695,4.417842864990227,3.586853027343743,4,0.03660745116707287,-1.071430126014756,61.99060821533203,-5.374873044891326,61.727699279785156,-3.606047175850692,61.35211181640625,0.03660745116707287
11201,2017-07-17,62.67605590820313,62.85446166992188,62.18779373168945,62.18779373168945,1901025.0,0.00557399872869202,-1.7307785460369838,6.500177746177937,26.39199921099609,20.792115865794084,0.022943721899615355,2.0919385840072025,3.9037764990492505,5.151638328306383,21.886049729117417,0.666667938232429,-2.7003348711649693,-1.5464790344238182,-5.507233287411061,2.414275218563425,-3.52685616091744,0.43389809206980345,-1.342723846435554,88.27149502827555,71.62436779342028,1.9803771264936227,7,0.36150169372557883,2.863847732543938,4.659624099731438,4.070423126220696,3.051643371582024,0,0.04659177833534334,1.727235794877408,62.3286361694336,-1.071430126014756,61.99060821533203,-5.374873044891326,61.727699279785156,0.04659177833534334
11202,2017-07-18,62.21596145629883,62.67605590820313,62.11267471313477,62.62910842895508,2084312.0,-0.0073408328784786425,1.2222272378458277,-0.8461580530489349,30.30693772459503,22.23044947616904,0.1285592156886608,2.261232383015326,4.319746821621294,5.540667150834821,23.814178506968496,0.5633811950683594,-2.7043849068244867,-1.7483575820922823,-5.510704409693645,2.01398924550908,-3.6295309958929636,0.13281583170839895,-0.8522068023681655,48.87208169274775,29.1531219188239,1.8811734138006806,7,0.2816905975341797,3.323942184448242,5.124412536621094,4.530517578125,3.427227020263672,1,0.05357679900372414,-1.7307785460369838,62.67605590820313,1.727235794877408,62.3286361694336,-1.071430126014756,61.99060821533203,0.05357679900372414
11203,2017-07-19,62.30046844482422,62.62910842895508,62.18779373168945,62.38497543334961,1890482.0,0.0013582846997348685,-1.8485109631034016,0.2045446151573349,29.40415884747064,23.720719207426914,-0.17284321963484928,1.9248830931117595,4.1303446176832495,5.378417645509813,25.600474370104536,0.441314697265625,-2.797789952611467,-1.4413152694702163,-5.0322057465932915,2.149575207652859,-3.2367605080317503,0.3541299690913178,-0.9068996505737346,55.63898061232874,33.45091596629178,1.7954452385615358,7,-0.2065715789794922,3.2394351959228516,5.45305061340332,4.507041931152344,1.4647903442382812,2,0.05606632110545329,1.2222272378458277,62.21596145629883,-1.7307785460369838,62.67605590820313,1.727235794877408,62.3286361694336,0.05606632110545329
11204,2017-07-20,62.67605590820313,62.77934265136719,62.197181701660156,62.39436721801758,3546131.0,0.006028645895520768,1.3846243993906011,-3.3333182864624145,36.675848552457815,25.768426133365743,-0.5799820535977389,1.3422740373224613,3.708063544642364,4.946722404621106,26.884983084258618,0.5821609497070312,-2.797341290896604,-0.8906103134155217,-4.319103139215024,2.5378825123839803,-2.604856726315269,0.8236360994842329,-1.2532692564392178,75.94919132961353,49.41262501341286,1.7142464128997517,7,-0.5821590423584055,2.863847732543938,5.079811096191399,4.13145446777343,0.9014091491699148,3,0.0501872411162112,-1.8485109631034016,62.30046844482422,1.2222272378458277,62.21596145629883,-1.7307785460369838,62.67605590820313,0.0501872411162112
11205,2017-07-21,63.11737060546875,63.17370986938477,62.47887420654297,62.54460144042969,1557456.0,0.007041200836121142,1.0273922286655397,2.033341007272134,33.95415839682441,27.6335122395015,-1.026170004146941,0.7009929175194998,3.218166675446824,4.448448026531594,28.01533620193282,0.694835662841804,-2.646578529543504,-0.2995302200317411,-3.5147986930152086,2.9157382529517264,-1.9071644565234749,1.3081040164599926,-1.6659504533416793,94.69016049240614,66.01810551234544,1.607634236491733,7,-0.8638496398925781,2.1220645904541016,5.065725326538086,3.9953041076660156,-0.41314697265625,4,0.040612867040899614,1.3846243993906011,62.67605590820313,-1.8485109631034016,62.30046844482422,1.2222272378458277,62.21596145629883,0.040612867040899614
11206,2017-07-24,62.75117492675781,63.37089157104492,62.58216094970703,63.14553833007813,1852781.0,-0.005801820880656394,-1.1538501604233509,-0.6885206596158581,35.53226246570799,29.64369933384865,-0.5796155029588448,0.8341133406673293,3.541420615817543,4.743581944980306,29.112863948051213,0.7887306213378906,-2.3750079019607995,-0.4906084060668974,-3.4245729132647966,2.443356101131009,-1.957590659665854,0.9763738475320523,-1.2308631859404358,50.746436086030876,19.03290688578778,1.466982253598953,7,-0.2629127502441406,2.1877918243408203,5.431921005249023,4.361499786376953,-0.4976539611816406,0,0.050426374864102064,1.0273922286655397,63.11737060546875,1.3846243993906011,62.67605590820313,-1.8485109631034016,62.30046844482422,0.050426374864102064
11207,2017-07-25,63.44601058959961,63.56807327270508,62.75117492675781,62.88262939453125,1888032.0,0.01107287096461218,1.0232611971674628,-1.428583865351106,48.9764033427638,32.584873883638906,-1.0573921418981058,-0.1197790011115174,2.8065940813635564,3.9781548930031363,30.658139111666515,0.8168983459472656,-2.1434587305810453,0.36479072570800497,-2.095383879551278,2.824965330967295,-0.8652965769216365,1.5948780283376465,-1.8146640589685816,91.15666939353069,53.70680429231817,1.2300873026296446,7,-0.8591575622558594,1.0845050811767578,4.502344131469727,3.6666641235351562,-1.4272308349609375,1,0.035962681797987894,-1.1538501604233509,62.75117492675781,1.0273922286655397,63.11737060546875,1.3846243993906011,62.67605590820313,0.035962681797987894
11208,2017-07-26,63.20187759399414,63.51173782348633,62.95774459838867,63.44601058959961,1231886.0,-0.003847885680072771,1.950009140953503,-0.433335364656334,56.95970832248222,36.12022241908124,-0.6505704516618707,-0.027160689317284437,3.001323402606687,4.157806194234581,31.313980518933082,0.5539932250976562,-1.8272289306853224,0.21596279144286967,-2.0539468285433315,2.485872411429078,-0.9189920185502274,1.3509176014359738,-1.4155929239971883,73.28777224650848,29.993820306211546,1.1349548099931042,7,-0.36150360107421875,1.2676067352294922,4.746477127075195,3.910797119140625,-1.7370872497558594,2,0.03862718918338515,1.0232611971674628,63.44601058959961,-1.1538501604233509,62.75117492675781,1.0273922286655397,63.11737060546875,0.03862718918338515
11209,2017-07-27,63.54929733276367,63.61502456665039,62.95774459838867,63.1643180847168,2571443.0,0.005496984456717202,1.5454572314965282,-1.5769242788837152,59.99999999999997,39.800164095922,-0.8422054195424877,-0.5390274585379871,2.6277997113227514,3.751018506852887,32.04640420199239,0.6572799682617188,-1.4521002083403687,0.6502368927001925,-1.3680318315150828,2.6685056169154677,-0.35889746940744516,1.65937125480783,-1.6204695745500715,94.21491765574899,43.948433282305196,1.0091343621076376,7,-0.6854476928710938,0.6713581085205078,4.3943634033203125,3.5633773803710938,-2.0938987731933594,3,0.003398329570317493,1.950009140953503,63.20187759399414,1.0232611971674628,63.44601058959961,-1.1538501604233509,62.75117492675781,0.003398329570317493
11210,2017-07-28,63.52112579345703,63.66197204589844,63.23943710327149,63.52112579345703,1904114.0,-0.0004433021369083523,1.9999729158766626,0.0,67.18142539279432,44.33232256056625,-0.7007854362970107,-0.6195293436820322,2.623553076157492,3.7202550028218866,32.144226849646074,0.422534942626946,-1.1416555547186533,0.670891571044919,-1.2282765193377259,2.570059661427564,-0.2786924741464034,1.6204756162362415,-1.4236783543997547,86.956398861043,29.365790819780884,0.9495840451913237,7,-0.6338024139404297,0.6478862762451172,4.265256881713867,3.5915489196777344,-1.1737060546875,4,0.0008869374277025166,1.5454572314965282,63.54929733276367,1.950009140953503,63.20187759399414,1.0232611971674628,63.44601058959961,0.0008869374277025166
11211,2017-07-31,63.84976577758789,64.02816772460939,63.41783905029297,63.61502456665039,4361601.0,0.005173711580607865,1.063506803379068,100.0,76.59997156147791,49.47599298688657,-0.9447796257925205,-1.1132140933900914,2.2792668755163277,3.338190586703007,32.41006782714759,0.6103286743164205,-0.8431460509779356,1.0680761337280273,-0.548852577147116,2.6850048446031636,0.2596117782904557,1.876540489165599,-1.5645753857096736,86.02952598310316,20.34705533489074,0.8084643554375697,7,-0.7417850494384695,0.3192462921142578,3.927227020263672,3.262908935546875,-0.15023422241210938,0,-0.01794121138620508,1.9999729158766626,63.52112579345703,1.5454572314965282,63.54929733276367,1.950009140953503,63.20187759399414,-0.01794121138620508
11212,2017-08-01,63.34272384643555,63.99060821533203,63.18309783935547,63.81220626831055,2152791.0,-0.007941171357128463,-1.0476102958957643,-2.0,66.73150566913134,53.62347596707109,-0.29178206554782804,-0.7402629705087236,2.7356912191343525,3.784719098584304,32.57436208682557,0.8075103759765625,-0.5767260046177469,0.6220668792724595,-0.7909944558419966,2.0351282143869156,-0.08446378828477208,1.3285975468296911,-0.8135166279749626,35.965146736515266,-34.40117593783455,0.7065306675572294,8,-0.23004913330077414,0.8262882232666016,4.434268951416016,3.7699508666992188,0.27230072021484375,1,-0.017195390641867148,1.063506803379068,63.84976577758789,1.9999729158766626,63.52112579345703,1.5454572314965282,63.54929733276367,-0.017195390641867148
11213,2017-08-02,63.32394409179688,63.83098602294922,62.469482421875,63.10798263549805,2748233.0,-0.0002964784824250888,1.213745429509783,-0.4599990249610136,64.54917964548437,56.720512755185155,-0.1257819972511598,-0.7807394409738322,2.694115901325027,3.740912489846913,32.290223197137024,1.3615036010742188,-0.3190077223054857,0.6154935836792035,-0.7707081261649407,2.0016952935233405,-0.07760727124286859,1.3085944386012756,0.7042236328125071,54.819383259911845,-18.065275063805743,0.6931008549220694,8,-0.0751190185546875,0.37558555603026633,4.45304870605468,3.7887306213378835,0.9483566284179616,2,-0.020610913547428278,-1.0476102958957643,63.34272384643555,1.063506803379068,63.84976577758789,1.9999729158766626,63.52112579345703,-0.020610913547428278
11214,2017-08-03,66.06572723388672,66.60093688964844,63.671363830566406,63.94366073608398,5374736.0,0.04329773170975004,-1.197185032808859,9.826135339939299,76.74729347934108,61.475305542131444,-2.610720242519882,-3.415900941046047,-0.08648787919375422,0.9524506487450992,31.250077387751478,3.2769927978515554,-0.008861095809500341,3.178403472900392,1.1413623572799025,5.2154445885208816,2.1598829150901437,4.19692403071064,-3.5962448120117188,87.04549063927699,14.120058524964051,1.0185205578102465,8,-1.530517578125,-2.098592758178711,1.1877937316894531,1.0469474792480469,-1.4929580688476562,3,-0.06964181100073485,1.213745429509783,63.32394409179688,-1.0476102958957643,63.34272384643555,1.063506803379068,63.84976577758789,-0.06964181100073485
11215,2017-08-04,65.37089538574219,67.27699279785156,65.13614654541016,67.15493011474611,3050906.0,-0.010517281459487715,1.1111215603663926,-0.8407063260511249,68.37389915677878,65.12437628558375,-1.7462455036563256,-2.6264790078254308,0.5331028583740078,1.5948900566646103,30.285646445078097,2.1408462524414062,0.3091406350080206,2.338031578063962,0.03141576418872205,4.644647391939195,1.1847236711263491,3.491339485001582,-2.9014129638671875,60.3516734642058,-10.19336378542694,1.153307906937617,8,-0.49765777587890625,-1.0657329559326172,1.732391357421875,1.7417793273925781,-1.06103515625,4,-0.05989663753367935,-1.197185032808859,66.06572723388672,1.213745429509783,63.32394409179688,-1.0476102958957643,63.34272384643555,-0.05989663753367935
11216,2017-08-07,65.83098602294922,65.86854553222656,65.37089538574219,65.54929351806639,3113954.0,0.007038157187416738,1.7894286691755046,-0.15789631238855087,74.64789904644695,67.9767646971041,-1.9260688208737804,-2.922870841401135,-0.003277266701644521,1.0767543915637248,28.966859710457104,0.497650146484375,0.5612415842560523,2.5990612030029325,0.04812640276422542,5.14999600324164,1.323593802883579,3.874528603122286,-3.169203186035155,69.92192087347055,-3.225611360337936,1.2754674001193518,8,-0.9577484130859375,-1.5258235931396484,0.7253513336181641,1.2300453186035156,-2.0,0,-0.05291681766646006,1.1111215603663926,65.37089538574219,-1.197185032808859,66.06572723388672,1.213745429509783,63.32394409179688,-0.05291681766646006
11217,2017-08-08,64.99530792236328,65.67136383056639,64.75117492675781,65.57746124267578,1813376.0,-0.012694297185441128,1.3902298850575225,-2.0666269432857414,66.66669812353493,69.05531911944328,-0.9471101258110366,-1.8975474298417865,0.7466441532209842,1.8487887922586879,27.13080358550668,1.0798110961914062,0.7967895159622671,1.5812232971191378,-0.92442101883573,4.0868676130739985,0.3284011391417039,2.8340454550965717,-2.1489166870117202,52.53915858632345,-21.88028946621384,1.2528221579774317,8,-0.1220703125,-0.6901454925537109,1.5305137634277344,2.065723419189453,-1.502349853515625,1,-0.019936460163175185,1.7894286691755046,65.83098602294922,1.1111215603663926,65.37089538574219,-1.197185032808859,66.06572723388672,-0.019936460163175185
11218,2017-08-09,64.8262939453125,65.08920288085939,64.68544769287111,64.81690216064453,1667684.0,-0.002600402743728303,-1.9655095122022652,-0.016132837072761586,63.64722790380562,69.46056666431059,-0.5849548427234765,-1.5647158181890788,0.8546235122259702,1.9472826335632476,25.279643721324625,0.40375518798828125,1.0564757605698247,1.257279586791995,-1.1918697399018185,3.7064289134858086,0.032704923445095346,2.481854250138902,-1.8026786474609366,32.03130785849254,-40.45162098827326,1.224574663346905,8,0.04694366455078125,-0.5211315155029297,1.575113296508789,2.2347373962402344,-0.6760559082031108,2,-0.018684846918504028,1.3902298850575225,64.99530792236328,1.7894286691755046,65.83098602294922,1.1111215603663926,65.37089538574219,-0.018684846918504028
11219,2017-08-10,64.55399322509766,64.8262939453125,64.41314697265625,64.63849639892578,2154069.0,-0.0042004671814890315,-1.2564273511396309,-8.997562956945572,59.31792922370138,68.5868448677447,-0.17338368890895595,-1.1494594968411036,1.0638884896661978,2.1487129831157574,23.201451552268612,0.41314697265625,1.168388903079986,0.8568096160888672,-1.5115053209806462,3.2251245531583805,-0.3273478524458824,2.040967084623624,-1.3602428272460898,4.918080826917441,-62.08078798823477,1.1841574685347567,8,0.319244384765625,-0.24883079528808594,1.3568038940429688,2.0422496795654297,-0.1314544677734375,3,-0.004363672807978891,-1.9655095122022652,64.8262939453125,1.3902298850575225,64.99530792236328,1.7894286691755046,65.83098602294922,-0.004363672807978891
11220,2017-08-11,64.61032867431639,64.78873443603516,64.30046844482422,64.44131469726561,1123469.0,0.0008726872870945535,-1.1666694879391972,-2.0000902853015528,62.56345321604559,67.02723171825222,-0.06589743416344618,-1.0815429779486792,0.903309964260373,2.0418051150891614,21.302133654285182,0.4882659912109375,1.259141562295639,0.7990604400634638,-1.5107791568751736,3.1089000370021083,-0.35585935840585137,1.953980238532786,-1.2532485804648275,19.760522743526835,-47.257878213374326,1.1549197984693214,8,0.2629089355468892,-0.3051662445068217,0.7981204986572408,1.4835662841797017,-2.7605628967285014,4,-0.000581323606426154,-1.2564273511396309,64.55399322509766,-1.9655095122022652,64.8262939453125,1.3902298850575225,64.99530792236328,-0.000581323606426154
11221,2017-08-14,65.59624481201172,65.60563659667969,64.80751037597656,65.02347564697266,2113599.0,0.015259419939884111,1.6984110606685927,3.388886381077055,63.98046949213837,66.72156103191966,-0.8694550503774678,-1.9367677932202767,-0.17845015325917757,1.023879588161563,20.163799838341102,0.9953079223632955,1.3361056361885915,1.6389671325683608,-0.7369654499089648,4.014899715045679,0.45100084132970153,2.82693342380702,-2.082368210000155,94.52044121411895,29.293158105233857,1.1879662912386602,8,-0.7230072021484375,-1.2910823822021484,-0.23004913330078125,0.4553966522216797,-4.8262901306152415,0,-0.019610643661174598,-1.1666694879391972,64.61032867431639,-1.2564273511396309,64.55399322509766,-1.9655095122022652,64.8262939453125,-0.019610643661174598
11222,2017-08-15,65.54929351806639,65.80281829833984,65.38027954101561,65.62441253662111,1497071.0,-0.0007157619171628271,-1.0454646181119092,-0.13115059807661408,65.6641549144118,66.8454471729116,-0.5325934139469979,-1.7152280839881868,-0.22925896928965983,1.032226446863234,18.97136698947695,0.42253875732423296,1.3898126049685686,1.4253492355346538,-0.9034539982499581,3.7541524693192727,0.26094761864234783,2.5897508524269597,-1.884892268221229,83.12478417193023,18.135652893840614,1.1644016168923086,8,-0.07511520385740766,-1.2441310882568217,-0.7136135101318217,0.2065734863281392,-5.53051376342772,1,-0.02621397429163108,1.6984110606685927,65.59624481201172,-1.1666694879391972,64.61032867431639,-1.2564273511396309,64.55399322509766,-0.02621397429163108
11223,2017-08-16,65.79342651367189,66.2347412109375,65.45539855957031,65.45539855957031,1381412.0,0.003724418410981256,-3.611113618922945,-4.499898435911548,65.18423648676905,65.56066306262584,-0.4353765189983534,-1.775279592320942,-0.5670010799485254,0.7521659124116269,17.8362113311616,0.7793426513671875,1.383791551729594,1.4948343276977738,-0.7814905204943301,3.7711591758898777,0.35667190360172185,2.6329967517938258,-1.9845216019064722,77.18446410469882,15.23570793178503,1.1381624240960517,8,-0.004695892333998586,-1.352113723754897,-1.1737098693847798,-0.2535228729248189,-6.300468444824233,2,-0.03496501955778508,-1.0454646181119092,65.54929351806639,1.6984110606685927,65.59624481201172,-1.1666694879391972,64.61032867431639,-0.03496501955778508
11224,2017-08-17,65.82159423828125,66.28169250488281,65.65258026123047,65.67136383056639,2243103.0,0.0004281236911032327,-5.699898435913061,0.4444319053852985,65.56544749106419,65.24861287754642,-0.5607893322461308,-1.6397810939256203,-0.6991590344935474,0.6944664785869605,16.867872346927182,0.6291122436523438,1.4839645967016537,1.365725135803217,-0.8729328775332448,3.6043831491396787,0.2463961291349932,2.485054142471448,-1.873965811072388,76.77707050519287,17.24839797386442,1.1193290066682298,8,-0.5305137634277344,-1.3802814483642578,-1.3075122833251953,-0.2816905975341797,-5.6995277404785085,3,-0.025392216954231994,-3.611113618922945,65.79342651367189,-1.0454646181119092,65.54929351806639,1.6984110606685927,65.59624481201172,-0.025392216954231994
11225,2017-08-18,65.68074798583984,65.79342651367189,65.2957763671875,65.77465057373047,2104334.0,-0.002139818308434238,6.571445153800088,-0.6250571327001593,62.71185273583139,63.92238550970025,-0.41501114310824505,-1.3671404572640284,-0.6394459579593814,0.8031629612149231,16.242820749299092,0.52581787109375,1.6181284510322342,1.0967100143432589,-1.1126126230233808,3.3060326517099057,-0.007951304340068077,2.2013713330265787,-1.5999449838052726,59.235395189003434,2.932542288056311,1.104661318683322,8,-0.3896675109863281,-0.9859142303466797,-1.166666030883789,-0.14084434509277344,-6.131450653076172,4,-0.019156438790661756,-5.699898435913061,65.82159423828125,-3.611113618922945,65.79342651367189,-1.0454646181119092,65.54929351806639,-0.019156438790661756
11226,2017-08-21,65.91548919677734,66.36619567871094,65.42723083496094,65.69953155517578,1364265.0,0.003573972863221808,-1.46914372843271,-2.299805004874878,68.5636744479217,64.13316065685434,-0.7113064856710167,-1.4257639030632276,-0.9666761064222129,0.5310136174098403,16.021011396404873,0.93896484375,1.407635527676014,1.1732355117797795,-0.9342942038360746,3.2807652273956336,0.11947065397185952,2.2270003695877065,-1.7068386029100964,57.89439922452995,-0.9405111117758196,1.0537648578079266,8,-0.5821571350097656,-1.2206554412841797,-1.4788703918457031,-0.37558555603027344,-6.722999572753906,0,-0.061680850263464815,6.571445153800088,65.68074798583984,-5.699898435913061,65.82159423828125,-3.611113618922945,65.79342651367189,-0.061680850263464815
11227,2017-08-22,65.72769927978516,65.97183227539061,65.46479034423828,65.85915374755861,1982178.0,-0.002848949757948027,1.8420715018817753,-0.6087048682258837,66.93124109949744,64.49805101193121,-0.4567316824720393,-1.115461329944452,-0.8881778859700091,0.6880196514982799,16.05570807339962,0.5070419311523295,1.3013151260481237,0.871361160278326,-1.1871788859650536,2.9299012065216985,-0.1579088628433567,1.9006311834000158,-1.3963149977585374,40.35081467120925,-18.207491548540887,1.0292700231216878,8,-0.3943672180175781,-1.0328655242919922,-1.4389686584472656,-0.18779563903808594,-6.7511749267578125,1,-0.07542854310607905,-1.46914372843271,65.91548919677734,6.571445153800088,65.68074798583984,-5.699898435913061,65.82159423828125,-0.07542854310607905
11228,2017-08-23,65.6431884765625,65.79342651367189,65.33333587646484,65.43662261962889,1870566.0,-0.0012857715110781154,-1.227290354748827,-1.5713871154961658,45.24308102471783,62.93417898982192,-0.2728517045811856,-0.8839990347613877,-0.9228536599851225,0.7398931450413784,16.030275092249298,0.46009063720704546,1.0941558818424255,0.6647848129272518,-1.2662597771487185,2.595829403003215,-0.30073748211073337,1.630307107965237,-1.1939798539028885,32.45570269846474,-21.569748929274432,0.9655222950379827,8,-0.3098564147949219,-0.9107952117919922,-1.624410629272461,-0.10328483581542969,-7.079807281494141,2,-0.08568152846402322,1.8420715018817753,65.72769927978516,-1.46914372843271,65.91548919677734,6.571445153800088,65.68074798583984,-0.08568152846402322
11229,2017-08-24,63.7652587890625,65.20188140869139,63.68075180053711,65.19248962402344,2890091.0,-0.028608142460516017,1.103892746343647,-6.909325946444585,35.72616460617314,59.95225803316943,1.655526410345928,1.065571933176031,0.8058591892888103,2.577532422551684,15.6146574320201,1.9624366760253906,0.9520493154043521,-1.2239429473876982,-3.123498372180137,0.6756124774047478,-2.1737206597839247,-0.2741652349914716,3.5117340087890625,3.1468536435346244,-48.009687517204966,0.949777712396222,8,1.2582149505615234,0.9718284606933594,0.05164146423339844,1.7746448516845703,-4.873241424560547,3,-0.06700044509107617,-1.227290354748827,65.6431884765625,1.8420715018817753,65.72769927978516,-1.46914372843271,65.91548919677734,-0.06700044509107617
11230,2017-08-25,63.57746505737305,63.94366073608398,63.28638458251953,63.84976577758789,2386985.0,-0.0029450791113493358,1.8571594395158522,0.19078954402095472,28.947351540210065,56.05968937184406,1.8789974336269637,1.3257761048850796,0.8509827626194522,2.7250339314297776,15.374128317535968,0.657276153564446,0.8454409864167758,-1.4145536422729492,-3.3050880210497695,0.47598073650387107,-2.3598208316613523,-0.4692864528845462,3.627602920532226,9.451244435526423,-37.70685447263976,0.945267189388409,8,1.2488250732421875,1.2957725524902344,0.23943519592285156,1.9624385833740234,-5.342723846435547,4,-0.054349423281537135,1.103892746343647,63.7652587890625,-1.227290354748827,65.6431884765625,1.8420715018817753,65.72769927978516,-0.054349423281537135
11231,2017-08-28,62.7042236328125,63.671363830566406,62.26291275024414,63.624412536621094,2178458.0,-0.013735077731905854,1.7777593872960225,3.3793113109747557,28.745602921712646,51.95762803932193,2.5690245414157857,2.222758027222852,1.6053951118711751,3.5452997248643356,15.954763443906764,1.4084510803222656,0.7776820471459018,-2.230517959594721,-4.325158856689043,-0.13587706250039133,-3.277838408141889,-1.1831975110475597,4.344097009277348,11.898637314082231,-33.150379434167085,1.0473204485471637,8,1.610330581665039,2.0657291412353516,1.0422544479370117,2.8356800079345703,-4.093894958496094,0,-0.050314414520521766,1.8571594395158522,63.57746505737305,1.103892746343647,63.7652587890625,-1.227290354748827,65.6431884765625,-0.050314414520521766
11232,2017-08-29,62.25352096557617,62.90140914916992,62.02816772460938,62.685447692871094,1953104.0,-0.00718775612111211,1.021744026354238,0.46938919335715645,27.317848165718715,47.75025155920523,2.797214436940422,2.7275176924812854,1.9332140228006836,3.9449656722716213,16.352626218218706,0.8732414245605398,0.662933181239552,-2.626760482788086,-4.940828567008126,-0.3126923985680463,-3.783794524898113,-1.4697264406780661,4.507675203002933,5.985066461338753,-39.02888989972241,1.1570340421100205,8,1.9436607360839844,2.399059295654297,1.4600934982299805,3.2863826751708984,-3.3802833557128906,1,-0.049170413079854036,1.7777593872960225,62.7042236328125,1.8571594395158522,63.57746505737305,1.103892746343647,63.7652587890625,-0.049170413079854036
11233,2017-08-30,62.01877975463867,62.140846252441406,61.492958068847656,61.97183227539063,2258120.0,-0.0037707298687138513,3.4516086757093243,-0.10869315622597205,27.49997122286581,43.520754196072076,2.7269857015303955,3.013994882598041,2.0600911921130063,4.124088348522619,16.146076953536166,0.7605628967285156,0.43686062695148564,-2.796243476867673,-5.355711390149878,-0.2367755635854678,-4.075977433508768,-1.5165095202265704,4.363774138422855,14.177205555647035,-34.4252617858797,1.279733956641101,8,1.910797119140625,2.3661956787109375,1.5399045944213867,3.5211238861083984,-3.4272308349609446,2,-0.049053777156648826,1.021744026354238,62.25352096557617,1.7777593872960225,62.7042236328125,1.8571594395158522,63.57746505737305,-0.049053777156648826
11234,2017-08-31,61.46479034423828,62.06572723388672,61.18309783935547,61.63380432128906,3201923.0,-0.008932607390730762,-1.410241986728752,-3.6000650036570003,24.349166689479205,39.25823352425517,2.9032812556512937,3.3788559791008055,2.5160201198125947,4.623470776836655,16.53216352393365,0.88262939453125,0.16683099225966203,-3.1201860427856474,-6.011844822978361,-0.22852726259294087,-4.566015432881997,-1.6743566526892906,4.428803966401858,10.204169056124062,-40.30970820377887,1.4458293900963544,8,2.309856414794922,2.7652549743652344,2.190138816833496,4.075113296508789,-4.150238037109382,3,-0.047204409759154076,3.4516086757093243,62.01877975463867,1.021744026354238,62.25352096557617,1.7777593872960225,62.7042236328125,-0.047204409759154076
11235,2017-09-01,61.45539855957031,61.7746467590332,61.08920288085938,61.47417831420898,2635556.0,-0.00015279942574231153,1.2121202794619819,0.11111361892290293,9.836058294988732,32.73294284059595,2.5147262518658806,3.2463080479343773,2.427339403073688,4.5794457405929165,16.4581247869799,0.685443878173821,-0.1414600949526772,-2.933802986145025,-6.116918402007016,0.24931242971696577,-4.525360694076014,-1.3422452782140297,3.8729361745156723,14.181752642199918,-29.49469544182353,1.5915577079309944,9,2.0751190185546875,2.7276992797851562,2.0868539810180664,4.084505081176758,-3.7370872497558594,4,-0.04171124514933555,-1.410241986728752,61.46479034423828,3.4516086757093243,62.01877975463867,1.021744026354238,62.25352096557617,-0.04171124514933555
11236,2017-09-05,62.34741973876953,62.57276916503906,61.43661880493164,61.48356628417969,3467960.0,0.014514936036653658,-1.3725444899389807,-45.99918748732189,23.31771850585956,27.886995885747297,1.1883117080338934,2.192327320522395,1.4410484536042105,3.635953830698753,16.055866038047593,1.1361503601074219,-0.46230358919677883,-1.8676034927368192,-5.099400502431365,1.3641935169577266,-3.4835019975840993,-0.2517049878895463,2.3874365358647225,69.43011289124075,29.47362703417167,1.6158985048472745,9,1.093894958496108,1.8356781005859375,1.1807479858398438,3.192483901977539,-4.835681915283203,1,-0.06596389305385553,1.2121202794619819,61.45539855957031,-1.410241986728752,61.46479034423828,3.4516086757093243,62.01877975463867,-0.06596389305385553
11237,2017-09-06,63.69953155517578,63.727699279785156,61.91549301147461,62.30046844482422,4333592.0,0.021686732539557996,1.4903230203080278,1.6195607054854408,35.27081318553918,26.778966125838558,-0.5383656221846778,0.7780529631695856,-0.004581341975686826,2.2454083476654745,15.914654222548805,1.8122062683105469,-0.737106590928569,-0.45070285797119425,-3.66855985100824,2.7671541350658586,-2.0596313544897242,1.1582256385473286,0.5249332443299863,98.93243270595923,61.05427259088231,1.6089284965185253,9,-0.5539894104003906,0.4835662841796875,-0.06103515625,1.840372085571289,-5.11737060546875,2,-0.07989388236632744,-1.3725444899389807,62.34741973876953,1.2121202794619819,61.45539855957031,-1.410241986728752,61.46479034423828,-0.07989388236632744
11238,2017-09-07,63.61502456665039,64.25352478027344,63.11737060546875,63.802818298339844,2652276.0,-0.001326650078300684,1.0862049038801662,-0.1342282062188485,34.60028124422615,26.653867974511115,-0.8625108869449605,0.8086202772247049,0.03344379879123238,2.2852027367581655,15.875677284036005,1.1361541748046875,-1.1046252752502568,-0.4746463775634737,-3.6845128002522785,2.735220045125331,-2.079579588907876,1.1302868337809286,-2.5258216857910085,79.82189442416464,44.92827372743645,1.6049332113444008,9,-0.9436607360839844,0.5680732727050781,0.025818824768066406,1.9248790740966797,-5.436618804931641,3,-0.07453878999636432,1.4903230203080278,63.69953155517578,-1.3725444899389807,62.34741973876953,1.2121202794619819,61.45539855957031,-0.07453878999636432
11239,2017-09-08,64.27230072021484,64.60093688964844,63.26760482788086,63.58685302734375,2944299.0,0.010332089911807119,-1.014181822372819,-3.650003046984501,40.83131442262134,27.974308294779036,-1.6095620287918706,0.1361382544969132,-0.669386382080063,1.5765369526314004,16.229660296905397,1.3333320617675781,-1.4614634966491309,0.1967144012451172,-3.007039731046703,3.4004685335369444,-1.4051626649008,1.7985914673910273,-3.11981140136718,90.64176931934213,56.39712763634618,1.601877066145912,9,-1.4272308349609375,-0.089202880859375,-0.7981233596801758,1.2676029205322266,-6.140846252441406,4,-0.08838569238817384,1.0862049038801662,63.61502456665039,1.4903230203080278,63.69953155517578,-1.3725444899389807,62.34741973876953,-0.08838569238817384
11240,2017-09-11,64.57276916503906,64.89202117919922,64.37558746337889,64.41314697265625,2838971.0,0.0046749290356384865,-3.40002600103963,0.23287290050421292,41.33334843491775,29.372946685135158,-1.9601275734209693,-0.17632879938685164,-0.9874294514743269,1.2307021150787563,16.808234802338344,0.619720458984375,-1.6553888723154842,0.49906082153320597,-2.7034172789984297,3.7015389220648487,-1.1021782287326118,2.1002998717990238,-3.28234194335937,90.7607861666812,57.04947889122738,1.6012390502658198,9,-1.5821571350097656,-0.38967132568359375,-0.3215970993041992,0.9671344757080078,-6.60093688964843,0,-0.11240367962785003,-1.014181822372819,64.27230072021484,1.0862049038801662,63.61502456665039,1.4903230203080278,63.69953155517578,-0.11240367962785003
11241,2017-09-12,64.30986022949219,64.99530792236328,64.17840576171875,64.49765014648439,1530618.0,-0.0040715140290006335,-2.62504655178251,-1.1764649651085872,40.93638069746935,30.88611696644078,-1.6153817869029083,-0.015530137848799086,-0.7688207651228467,1.4443061718493624,16.623921826325933,0.8169021606445312,-1.6542425252431059,0.30047111511230185,-2.823974926784601,3.4249171570092116,-1.2617519058361495,1.8626941360607532,-2.8033373703613265,77.74386731982833,43.01877997925548,1.5622230209484542,9,-1.2676048278808594,-0.5821609497070312,0.2793397903442383,1.2300434112548828,-6.291080474853516,1,-0.10249670728805105,-3.40002600103963,64.57276916503906,-1.014181822372819,64.27230072021484,1.0862049038801662,63.61502456665039,-0.10249670728805105
11242,2017-09-13,63.83098602294922,64.57276916503906,63.727699279785156,64.34741973876953,1878660.0,-0.007446357445562546,-1.3376527446552562,2.7500609409277192,38.97144719662878,32.160725407970006,-0.9937118763537711,0.3457385199366172,-0.3195354033094162,1.8761376192371415,16.11360723231074,0.8450698852539062,-1.6124844521187214,-0.09248771667480327,-3.1319879399488855,2.947012506599279,-1.612237828311848,1.4272623949622414,-2.0453603587597655,37.99995937353999,2.8643867834386327,1.519750111637041,9,-0.7887306213378906,-0.1032867431640625,0.758213996887207,1.7089176177978516,-5.8967132568359375,2,-0.09899969580903745,-2.62504655178251,64.30986022949219,-3.40002600103963,64.57276916503906,-1.014181822372819,64.27230072021484,-0.09899969580903745
11243,2017-09-14,63.492958068847656,63.87793350219727,63.09859085083008,63.69953155517578,2910219.0,-0.00529567182277324,1.7666806603198233,0.4,47.96061683755331,34.784219868867126,-0.4744771340354177,0.5297447546181786,0.01645226911431763,2.159432228145704,15.30259586623467,0.7793426513671946,-1.5084573499660507,-0.31549224853515767,-3.2285185369932776,2.5975340399229623,-1.772005392764214,1.1410208956939059,-1.4505578240042993,20.79209513830089,-17.63017013646164,1.4565131442290613,9,-0.4507026672363281,0.2347412109375,1.0962419509887695,2.046945571899414,-5.793426513671875,3,-0.07734396488214768,-1.3376527446552562,63.83098602294922,-2.62504655178251,64.30986022949219,-3.40002600103963,64.57276916503906,-0.07734396488214768
11244,2017-09-15,64.15023803710939,64.15023803710939,63.492958068847656,63.5399055480957,2746742.0,0.01035201364455296,1.153842307572108,-2.9545538484267198,54.007904285856995,39.69220275674138,-0.7942950072985226,-0.273174952978259,-0.6004615314355561,1.4569821610224807,14.319810315688997,0.657279968261733,-1.3267622432314354,0.4253555297851719,-2.336473729332951,3.187184788903288,-0.9555590997738932,1.8062701593442299,-1.871605178064435,55.44565407581936,12.806913344316612,1.3809146295590586,9,-0.9342746734619283,-0.42253875732423296,0.43896198272703657,1.389665603637681,-6.422538757324233,4,-0.0930913502134797,1.7666806603198233,63.492958068847656,-1.3376527446552562,63.83098602294922,-2.62504655178251,64.30986022949219,-0.0930913502134797
11245,2017-09-18,64.42253875732422,64.46009063720703,63.93427276611328,64.14084625244139,1998366.0,0.004244734369610814,1.9474404481888552,0.46153942310698465,63.12772932127478,44.115537291787504,-0.6721260554527575,-0.6794040524770892,-0.8274915939612413,1.1535298198533042,13.74203068249036,0.52581787109375,-1.1061701994575444,0.7605667114257812,-1.8677703261004694,3.388903748952032,-0.5536018073373441,2.0747352301889066,-1.9265718932137972,69.80207677594915,22.313456777338843,1.3141685187631262,9,-0.9671382904052734,-0.6948394775390625,0.16666126251220703,1.1173648834228516,-6.9577484130859375,0,-0.09765346741842806,1.153842307572108,64.15023803710939,1.7666806603198233,63.492958068847656,-1.3376527446552562,63.83098602294922,-0.09765346741842806
11246,2017-09-19,61.84976577758789,63.87793350219727,61.59624481201172,63.727699279785156,6288186.0,-0.039935914190339594,1.0948279938009402,-6.666607984399208,47.67064451326545,45.49329632820154,2.0368248953214234,1.6581730460909085,1.7812653071988933,3.6878205475803867,13.176960603591587,2.8262939453125,-0.8487801841529574,-1.6089200973510742,-4.130113869815347,0.9122736751131981,-2.8695169835832104,-0.34832321111893805,3.1455421447753906,8.517348944863242,-42.39445964459223,1.2605968862321357,9,1.4460105895996094,1.8779335021972656,2.739434242248535,3.6901378631591797,-5.06103515625,1,-0.06269924313282493,1.9474404481888552,64.42253875732422,1.153842307572108,64.15023803710939,1.7666806603198233,63.492958068847656,-0.06269924313282493
11247,2017-09-20,60.76995468139648,61.58685302734375,59.81220626831055,60.9295768737793,6394367.0,-0.017458612536616847,1.4076481578280018,0.08499885230017705,43.435350113858455,46.474970647049574,2.9696658826302667,2.474381209142834,2.90129806517826,4.721879945222376,12.922244102254282,2.0375595092773438,-0.5352402306050763,-2.4408439636230526,-4.997357943186849,0.11567001594074355,-3.719100953404954,-1.162586973841151,4.157371978759777,20.60611532195501,-33.508527001363476,1.2782569897818992,9,1.6338024139404368,2.319246292114265,3.8192453384399485,4.769948959350593,-3.915493011474595,2,-0.045271959493496605,1.0948279938009402,61.84976577758789,1.9474404481888552,64.42253875732422,1.153842307572108,64.15023803710939,-0.045271959493496605
11248,2017-09-21,60.01877975463867,61.023475646972656,59.83098602294922,60.76995468139648,2494230.0,-0.01236095914002322,-1.1166656510051662,4.705955453589269,42.55319065339115,46.666290228246226,3.52808234605245,2.9329590997198096,3.6726870599704853,5.4352143258426935,12.83141713045638,1.1924896240234375,-0.35095137955361366,-2.9107984542846665,-5.575801400347686,-0.2457955082216472,-4.243299927316173,-1.5782969812531533,4.70394208984375,4.4444626830759635,-52.94328961809541,1.33250147303151,9,2.384977340698242,3.0704212188720703,4.8708906173706055,5.521123886108398,-3.4366188049316406,3,-0.03473091250850169,1.4076481578280018,60.76995468139648,1.0948279938009402,61.84976577758789,1.9474404481888552,64.42253875732422,-0.03473091250850169
11249,2017-09-22,59.492958068847656,60.45070266723633,59.258216857910156,60.16901397705078,2089743.0,-0.008760952620839868,-1.0819657937501665,0.8999979686770079,40.40404907114899,46.56303474338303,3.693019252966643,3.2910326987463066,4.204553852639762,5.9365454194639256,14.375932619521631,1.1924858093261719,-0.3510678314839666,-3.2230051040649386,-6.264300244381829,-0.18170996374805526,-4.743652674223384,-1.7023575339064934,5.033343152587889,4.512627966325423,-55.930411270420706,1.5206475701584419,9,2.6338043212890625,3.3192481994628906,5.622063636779785,6.046945571899414,-4.215961456298828,4,-0.03014518981551484,-1.1166656510051662,60.01877975463867,1.4076481578280018,60.76995468139648,1.0948279938009402,61.84976577758789,-0.03014518981551484
11250,2017-09-25,60.12206649780274,60.30986022949219,59.1549301147461,59.45539855957031,3191486.0,0.010574502418035037,1.216213248615576,-0.9861136189229555,38.83128892496735,46.32913565754947,2.6442575943325295,2.518928171694945,3.578028143966982,5.287705396397861,15.655636891797469,1.1549301147460866,-0.3329457630940382,-2.421126747131339,-5.643552676177244,0.8012991819145654,-4.032339711654295,-0.8099137826083833,4.088149661821284,20.47714777478845,-37.22509755182834,1.6112129645229525,9,1.7417831420898366,2.638496398925774,4.744130134582512,5.417837142944329,-1.4084510803222727,0,-0.03982509846206117,-1.0819657937501665,59.492958068847656,-1.1166656510051662,60.01877975463867,1.4076481578280018,60.76995468139648,-0.03982509846206117
11251,2017-09-26,59.54929733276367,60.04694747924805,59.12676239013672,60.02816772460938,3119492.0,-0.009526771090943797,2.5636398555167346,-0.71830421771199,27.402873349547974,45.043738563429386,2.7610829788678615,2.996870403562184,4.135577561518879,5.815322733025795,16.159455181191866,0.9953041076660227,-0.4426827441106411,-2.8361495971679673,-6.323387716308687,0.6510885219727527,-4.579768656738324,-1.0925305375976038,4.256495943270117,17.175584355975673,-33.85264537015473,1.7436190595703618,9,2.244129180908203,3.1971817016601562,5.443659782409668,5.990606307983398,-0.384979248046875,1,-0.03500472855081882,1.216213248615576,60.12206649780274,-1.0819657937501665,59.492958068847656,-1.1166656510051662,60.01877975463867,-0.03500472855081882
11252,2017-09-27,59.19248962402344,59.60563278198242,58.6009407043457,59.54929733276367,3293087.0,-0.005991803845247445,3.2800334766110617,0.7451028813140658,26.613713686777288,42.67186043556538,2.6716814286764787,3.2808036325477943,4.4875380764379,6.120097537558422,16.60518618278482,1.0046920776367188,-0.6127171960592719,-3.0399057388305692,-6.80883738493057,0.7290259072694312,-4.924371561880577,-1.155439915780569,4.145400563420644,24.418591834067392,-22.01867199263394,1.8844658230500015,9,2.3380260467529297,3.0938968658447195,5.821593284606934,6.347414016723633,-0.619720458984375,2,-0.04060918907033051,2.5636398555167346,59.54929733276367,1.216213248615576,60.12206649780274,-1.0819657937501665,59.492958068847656,-0.04060918907033051
11253,2017-09-28,58.976524353027344,59.87793350219727,58.49765396118164,59.09859085083008,4196313.0,-0.003648524878204218,-1.5565294190380432,0.34210723258673226,20.625013224770356,38.96265031766686,2.4357636138008303,3.4331859119638963,4.693322350030456,6.252110685878279,16.575995492536187,1.380279541015632,-0.7928279982327524,-3.1037582397460923,-7.1447408152761085,0.9372243357839309,-5.124249527511097,-1.0832669519810807,3.7929318964449337,24.519121840696904,-15.652135596179484,2.0204912877650103,9,2.502347946166992,3.169015884399421,6.037558555603027,6.563379287719727,-0.7981185913085938,3,-0.03598148087539066,3.2800334766110617,59.19248962402344,2.5636398555167346,59.54929733276367,1.216213248615576,60.12206649780274,-0.03598148087539066
11254,2017-09-29,58.56338119506836,59.32394409179688,58.31924819946289,59.20187759399414,4333592.0,-0.007005213726837378,1.2765973999031672,5.2307259601862555,17.078218970987635,33.84603805652385,2.20494295857263,3.81332909092707,5.079165681872581,6.605783284872643,16.361455644973198,1.0046958923339915,-0.95179279060131,-3.371830940246582,-7.70369991370805,0.9600380332148788,-5.537765426977316,-1.205896453515848,3.6080227340432316,12.264217834646349,-20.61933923654662,2.1659344867307313,9,2.5352096557617188,3.197183609008782,6.469481468200684,6.976522445678711,-2.0375595092773366,4,-0.03383035960239544,-1.5565294190380432,58.976524353027344,3.2800334766110617,59.19248962402344,2.5636398555167346,59.54929733276367,-0.03383035960239544
11255,2017-10-02,58.89201736450195,59.26760482788086,57.93427276611328,58.42253494262695,4473213.0,0.005611632435274627,1.1846131729939873,-0.7352937662058335,20.531157290963407,30.830539476268065,1.1279133716925784,3.4602110547267415,4.712258535657561,6.215985333373837,16.14107470437432,1.3333320617675781,-1.2026236335531735,-2.9150257110595703,-7.453433477375725,1.6233820552565845,-5.184229594217641,-0.6458218279014929,2.663041647865846,45.333273145849326,17.375549809280212,2.269203883158076,10,0.8685455322265625,2.572772979736328,5.988263130187988,6.647886276245117,-1.7652549743652344,0,-0.06138388382212445,1.2765973999031672,58.56338119506836,-1.5565294190380432,58.976524353027344,3.2800334766110617,59.19248962402344,-0.06138388382212445
11256,2017-10-03,58.2347412109375,58.98591613769531,58.20657348632813,58.88262939453125,3015548.0,-0.011160700260891998,-1.2133385335413662,-1.3800052002080083,20.140287658496362,28.24219920345006,1.3616650895161229,3.998587465961883,5.3346424288716605,6.813054092228853,16.837729891059887,0.7793426513671804,-1.6092554842238158,-3.3666679382324247,-8.167107971651433,1.4337720951865833,-5.766887954941922,-0.9664479215229207,2.668576277104485,15.458893583948727,-10.764714430906695,2.400220016709503,10,1.2441329956054688,3.2300491333007812,6.615022659301758,7.30516242980957,0.7511749267578125,1,0.008223170509308098,1.1846131729939873,58.89201736450195,1.2765973999031672,58.56338119506836,-1.5565294190380432,58.976524353027344,0.008223170509308098
11257,2017-10-04,58.610328674316406,58.98591613769531,58.17840576171875,58.197181701660156,2986367.0,0.0064495429286524075,-2.583370010495311,-0.6376825247291569,24.05190624277789,26.186500935604137,0.7236144202548402,3.3963114214213874,4.90540760418375,6.3767330665177155,18.715151765622096,0.8075103759765625,-2.1484505833622194,-2.7366203308105455,-7.607792499741279,2.1345518381201884,-5.172206415275916,-0.30103424634517495,1.7585607637784122,34.782608695652044,7.5467686622662455,2.4355860844653674,10,0.5821590423583984,2.854461669921875,5.931924819946289,6.629106521606445,0.8075103759765625,2,0.009452078207559333,-1.2133385335413662,58.2347412109375,1.1846131729939873,58.89201736450195,1.2765973999031672,58.56338119506836,0.009452078207559333
11258,2017-10-05,58.87323760986328,59.2957763671875,58.56338119506836,58.741783142089844,2397848.0,0.0044857099677395595,-2.0000312514649123,0.31817846062933963,20.729136161503916,24.00039950119913,0.31415897283021366,2.909096167602698,4.5986705800035566,6.051154160822676,20.437701387328193,0.7323951721191406,-2.398274214760754,-2.2366220474243192,-7.104570195292553,2.631326100443914,-4.670596121358436,0.19735202650979744,1.0574208272748606,67.56740434923407,42.08645582078677,2.4339740739341185,10,0.24882888793945312,2.591552734375,5.551643371582031,6.065729141235352,1.8779373168945312,3,-0.005103650776187019,-2.583370010495311,58.610328674316406,-1.2133385335413662,58.2347412109375,1.1846131729939873,58.89201736450195,-0.005103650776187019
11259,2017-10-06,58.59154891967773,59.33333206176758,58.52582168579102,59.0704231262207,3414177.0,-0.004784664503288072,-1.6461492305961858,-3.642890307603072,17.689876213775932,21.651353644400082,0.5079527348894572,2.8916314197863997,4.82115420399407,6.277943765711392,21.973323603900397,0.8075103759765554,-2.543969140249878,-2.2342731475830178,-6.986838648730092,2.518292353564057,-4.610555898156555,0.14200960299051957,0.979760096675939,46.97986394186805,25.985550552193825,2.3762827505735373,10,0.3990612030029368,2.873241424560554,5.565727233886726,5.93896675109864,1.2769966125488352,4,-0.007051241443119194,-2.0000312514649123,58.87323760986328,-2.583370010495311,58.610328674316406,-1.2133385335413662,58.2347412109375,-0.007051241443119194
11260,2017-10-09,57.3145523071289,58.66666793823242,57.3051643371582,58.610328674316406,4398131.0,-0.02179489424830605,-1.071433131554663,2.705880478595415,20.656106397126266,20.90171287190878,1.502864896393561,3.791365246723956,6.023794449790579,7.48935960229398,23.606434567702333,1.3615036010742188,-2.668310224084003,-3.1483589172363367,-7.803700878328222,1.5069830438555414,-5.476029897782276,-0.8206879366903976,2.018779754638679,0.4628793692348172,-21.196357783536236,2.3276709805459395,10,1.2769966125488352,3.835683822631843,6.68779373168946,7.079814910888679,3.8873252868652415,0,-0.013761437359073203,-1.6461492305961858,58.59154891967773,-2.0000312514649123,58.87323760986328,-2.583370010495311,58.610328674316406,-0.013761437359073203
11261,2017-10-10,57.71831130981445,57.962440490722656,57.3896713256836,57.530517578125,3934217.0,0.007044615833723178,-1.4399827744509792,-0.14492757889778535,28.362183034666273,21.095987243896445,0.9075002936150511,3.02347948660271,5.538243058155132,7.028448490915011,25.52341772903305,0.6478881835937571,-2.7236040909833577,-2.415022468566896,-6.851815475012657,2.021770537878858,-4.633418971789773,-0.196625965344019,1.615020751953125,20.370453964098164,-1.3632548289375883,2.218396503222878,10,0.8732376098632812,3.431924819946289,6.138496398925781,6.464786529541016,2.1314544677734375,1,-0.010248895129701174,-1.071433131554663,57.3145523071289,-1.6461492305961858,58.59154891967773,-2.0000312514649123,58.87323760986328,-0.010248895129701174
11262,2017-10-11,57.51173782348633,58.16901397705078,57.48356628417969,57.78403854370117,5298269.0,-0.0035789939386705605,-3.1713715293899156,-1.4499989843384997,30.735932258635714,22.219422692103713,0.9505468122844505,2.880016875931787,5.675283349468742,7.161845399477073,27.88068666902661,0.6854476928710938,-2.827310062904914,-2.305633544921875,-6.528575054128638,1.9173079642848876,-4.417104299525256,-0.1941627903184937,1.4159606933593736,10.185226982049082,-13.168057682275963,2.111470754603382,10,0.8075103759765625,3.638498306274414,6.300468444824226,6.671360015869141,3.784038543701172,2,0.025632651176938914,-1.4399827744509792,57.71831130981445,-1.071433131554663,57.3145523071289,-1.6461492305961858,58.59154891967773,0.025632651176938914
11263,2017-10-12,58.58216094970703,58.76995468139648,57.45539855957031,57.45539855957031,3307571.0,0.018612254936653416,-1.3333333333333208,-4.137933932924267,43.541951349871766,25.159837400868614,-0.2030528196070165,1.4997167895319308,4.546937234876928,6.019529344604948,29.86719289276688,1.3145561218261648,-2.7532453127514174,-0.9896705627441378,-4.869927661445743,2.8905865359574676,-2.9297991120949405,0.9504579866066649,-1.2769966125488281,62.96306745512271,35.68877537025378,1.9401285493508034,10,-0.2629127502441406,2.568075180053711,5.082159042358398,5.6009368896484375,2.7887306213378906,3,0.014265061019230307,-3.1713715293899156,57.51173782348633,-1.4399827744509792,57.71831130981445,-1.071433131554663,57.3145523071289,0.014265061019230307
11264,2017-10-13,58.17840576171875,58.64788818359375,57.87793350219727,58.62910842895508,3062514.0,-0.006892118376017331,2.153857572561399,-0.3999979686769993,35.763418351009875,26.852310851984885,0.15684465480804022,1.5105865161930652,4.798494128785187,6.3438162117097505,32.2197743021964,0.7699546813964773,-2.6478419759244147,-1.0948341369628878,-4.362363928350192,2.172695654424416,-2.7285990326565397,0.5389307587307641,-0.8439456176757787,59.61545473012065,30.18090669892589,1.6337648956936521,10,0.14084243774414062,2.971830368041992,5.2488250732421875,6.004692077636719,3.380279541015632,4,0.044222063691059965,-1.3333333333333208,58.58216094970703,-3.1713715293899156,57.51173782348633,-1.4399827744509792,57.71831130981445,0.044222063691059965
11265,2017-10-16,58.13145446777344,58.4600944519043,58.04694747924805,58.11267471313477,1868862.0,-0.0008070226973494465,-4.500038087499683,-0.041667724652753195,38.74812231061299,28.9198480355534,0.09450240475798921,1.1194549415071293,4.7119634856890045,6.2965760706374,34.67907448354534,0.41314697265625,-2.4729154448859987,-0.8272312164306612,-3.05263833997941,1.3981759071180875,-1.9399347782050356,0.28547234534371313,-0.7682844329833927,53.74136687366827,21.816109615558535,1.112703561774374,10,0.18779373168945312,3.0187816619873047,5.38262939453125,6.051643371582031,2.2910804748535156,0,0.029882119419807784,2.153857572561399,58.17840576171875,-1.3333333333333208,58.58216094970703,-3.1713715293899156,57.51173782348633,0.029882119419807784
11266,2017-10-17,57.97183227539063,58.30046844482422,57.83098602294922,58.09389877319336,2164293.0,-0.0027458833405122895,-1.3255576655990478,-6.499898435915142,40.000000000000064,30.69185845302253,0.237929914546001,1.0262735344346439,4.718664443164208,6.357723509606878,35.823924198172044,0.469482421875,-2.2218152916358633,-0.7929567337036048,-2.5928217720987234,1.006908304691514,-1.6928892529011605,0.10697578549395104,-0.5805265476684554,39.285786832965066,6.1461556289323696,0.8999325191975586,10,0.3474159240722585,3.17840385437011,5.615022659301751,6.211265563964837,2.7887306213378906,1,0.055717495753100144,-4.500038087499683,58.13145446777344,2.153857572561399,58.17840576171875,-1.3333333333333208,58.58216094970703,0.055717495753100144
11267,2017-10-18,58.01877975463867,58.17840576171875,57.7746467590332,57.98122024536133,2863359.0,0.0008098325929224437,1.2631500171057133,-0.3076971155348784,41.93039103696052,33.04755343918438,0.10979271560206882,0.8038613595986916,4.543128882894983,6.2124741774166665,36.0690902307862,0.4037590026855469,-2.025638267398932,-0.6084505081176772,-2.1674707472455594,0.950569731010205,-1.3879606276816219,0.17105961144626747,-0.5999010478430122,42.85714285714309,8.270699617728837,0.7795101195639411,10,0.30046844482421875,2.920186996459961,5.36619758605957,6.164318084716797,2.9483566284179688,2,0.031558506240435547,-1.3255576655990478,57.97183227539063,-4.500038087499683,58.13145446777344,2.153857572561399,58.17840576171875,0.031558506240435547
11268,2017-10-19,57.93427276611328,58.18779373168945,57.66197204589844,57.95305252075195,2366111.0,-0.0014565454303376857,1.1538497597562405,-0.5,44.38860469974815,36.01407882651462,0.05263582994595595,0.7633316011296074,4.500863263391892,6.211283003967139,36.3586697866673,0.5258216857910156,-1.7650571267801567,-0.5887321472167955,-2.030339885533884,0.8528755911002932,-1.3095360163753398,0.13207172194174888,-0.4883725398256047,27.619054988934117,-9.386543542856025,0.7208038691585453,10,0.1032867431640625,2.948354721069336,5.450704574584961,6.2488250732421875,3.164318084716797,3,0.058022711610534294,1.2631500171057133,58.01877975463867,-1.3255576655990478,57.97183227539063,-4.500038087499683,58.13145446777344,0.058022711610534294
11269,2017-10-20,57.69953155517578,57.98122024536133,57.23943710327149,57.89671325683594,4162020.0,-0.004051853932562022,3.0512938039084574,10.499695307739183,39.18230649283776,38.072545503815896,0.16487628470206062,0.9031286662931564,4.612268785500319,6.359290334294897,36.49615205508236,0.7417831420898366,-1.5760647090481683,-0.733802032470706,-2.1441462571775745,0.6765421922361625,-1.4389741448241438,-0.02862992011726817,1.070423126220696,37.692350963160756,1.6682635746662626,0.7051721123534358,10,0.3051643371582031,3.1502323150634766,5.685445785522461,6.4835662841796875,4.215961456298828,4,0.0636289397316574,1.1538497597562405,57.93427276611328,1.2631500171057133,58.01877975463867,-1.3255576655990478,57.97183227539063,0.0636289397316574
11270,2017-10-23,57.727699279785156,58.140846252441406,57.57746505737305,57.79342651367188,3686711.0,0.00048817943318035795,-2.0769407058627443,0.33333333333336934,44.80769591359676,39.899824712585946,0.22515388004084258,0.7234766054247359,4.456733630990598,6.223581847838524,36.498854611189635,0.5633811950683594,-1.3794543848883833,-0.5859159469604478,-1.783064987378829,0.6112330934579333,-1.1844904671696384,0.012658573248742755,1.0116450500488199,46.01769593338642,7.086883622237629,0.5985745202091891,10,0.2769966125488281,3.1220645904541016,5.744132041931152,6.4553985595703125,4.995304107666016,0,0.06636304704231888,3.0512938039084574,57.69953155517578,1.1538497597562405,57.93427276611328,1.2631500171057133,58.01877975463867,0.06636304704231888
11271,2017-10-24,57.46479034423828,57.97183227539063,57.24882507324219,57.70891952514648,3227483.0,-0.004554294365217149,-1.1388855974044505,3.7142774230987357,37.9921370042242,40.70606968431801,0.5010050184610435,0.8666457648739865,4.55481018468636,6.375879685601689,36.57770285908041,0.7230072021484446,-1.1311036958965985,-0.7445995330810575,-1.8480746765684941,0.35887561040637905,-1.2963371048247794,-0.19286196133733569,1.2445558410644466,23.76249969831725,-15.044769488149633,0.5517375717437198,10,0.5399055480957031,3.093894958496101,6.1267595291137695,6.7183074951171875,4.65727615356446,1,0.051470554067465146,-2.0769407058627443,57.727699279785156,3.0512938039084574,57.69953155517578,1.1538497597562405,57.93427276611328,0.051470554067465146
11272,2017-10-25,56.78873062133789,57.33333206176758,56.34741973876953,57.23943710327149,4595262.0,-0.01176476445577379,2.0882314282641685,1.8461802897011625,29.89131674761302,39.189332506289254,1.188728243380325,1.4265272378367442,5.056296778156167,6.936574030744708,36.613341566390915,1.11737060546875,-0.8756854136020849,-1.300471305847168,-2.4744664960001543,-0.1264761156941816,-1.8874689009236576,-0.7134737107706783,1.8912173823242142,23.979413112015305,-10.727649487354416,0.5869975950764924,10,0.70892333984375,2.17840576171875,6.7230072021484375,7.394367218017578,5.173709869384766,2,0.06994050108065375,-1.1388855974044505,57.46479034423828,-2.0769407058627443,57.727699279785156,3.0512938039084574,57.69953155517578,0.06994050108065375
11273,2017-10-26,56.85446166992188,57.17370986938477,56.36619567871094,57.05164337158203,3426638.0,0.001157466417453179,2.6595843994190416,0.43749471011423885,32.51422502144615,38.828311025226625,0.9522941424775766,1.2581723451258924,4.805286740662702,6.756337809932965,36.957152653394424,0.8075141906738352,-0.7327929689779253,-1.1286371231079002,-2.347682674680158,0.09040842846435737,-1.7381598988940254,-0.519114347321775,1.7321852031445175,28.27224462708703,-4.68070460017206,0.6095227757861279,10,0.549295425415032,1.8309860229492116,5.892017364501946,6.690137863159173,6.563377380371087,3,0.07233688601277377,2.0882314282641685,56.78873062133789,-1.1388855974044505,57.46479034423828,-2.0769407058627443,57.727699279785156,0.07233688601277377
11274,2017-10-27,56.58216094970703,56.79812240600586,56.16901397705078,56.73239517211914,3347189.0,-0.00478943450024627,3.466692848340398,0.7619075256336123,40.75834767774567,39.05166939935248,1.088861057988744,1.4487108005922664,4.884416193538016,6.907039597295125,37.26850305100693,0.6854476928711009,-0.6103823562656672,-1.3018768310546847,-2.638682116371747,0.034928454262377784,-1.9702794737132194,-0.6334741883961499,1.9149168379874908,20.952439911472922,-15.444785403564936,0.6684026426585316,10,0.6525802612304688,1.7276973724365234,6.164318084716797,6.962438583374023,7.239433288574219,4,0.07982073899824127,2.6595843994190416,56.85446166992188,2.0882314282641685,56.78873062133789,-1.1388855974044505,57.46479034423828,0.07982073899824127
11275,2017-10-30,55.27699661254883,56.48826217651367,55.17370986938477,56.40375518798828,6524190.0,-0.023066710695589965,1.028986189902809,7.500012695833227,24.903492466843915,37.37427967344624,2.1752949062573776,2.602597147971153,5.981800957029719,8.094974474761997,37.593118098481796,1.4084510803222585,-0.7039892612550105,-2.426290130615236,-4.119353490713699,-0.7332267705167723,-3.2728218106644675,-1.579758450566004,3.0803973465070698,3.691287519886973,-33.29842323554345,0.8465316800492322,10,1.4037551879882812,2.4647884368896484,7.192487716674805,7.990608215332031,8.694835662841804,0,0.12009509933140494,3.466692848340398,56.58216094970703,2.6595843994190416,56.85446166992188,2.0882314282641685,56.78873062133789,0.12009509933140494
11276,2017-10-31,58.71361541748047,60.02816772460938,58.0,58.67605590820313,12352296.0,0.06217086700675534,-1.9189171383552948,-0.03333412329494618,57.42458997618495,39.095857333360065,-1.2796000906073246,-0.8393394977623245,2.365484855860089,4.553772945119945,36.468310530487614,4.751171112060554,-0.6276164256068029,0.9863849639892592,-0.7512817095618018,2.7240516375403203,0.1175516272137287,1.8552183007647898,-3.539905548095696,72.92071851619586,31.196209615784525,0.8688333367755293,10,-1.1126766204833913,-1.1032867431640625,3.598590850830078,4.502346038818359,4.450702667236328,1,0.06828719269733496,1.028986189902809,55.27699661254883,3.466692848340398,56.58216094970703,2.6595843994190416,56.85446166992188,0.06828719269733496
11277,2017-11-01,59.1643180847168,59.83098602294922,58.037559509277344,58.81690216064453,4920833.0,0.007676288779555174,1.1340765639504402,9.249746089784402,53.89445575510983,40.152063006178025,-1.7329588034810328,-1.3137682346213495,1.7426710843082205,3.9937496417878293,35.26670152152779,1.793426513671875,-0.567499737212664,1.4093881607055678,-0.4035808583122531,3.2223571797233888,0.5029036511966538,2.315872670214482,-3.990608215332024,82.205023389731,41.38386302948237,0.9064845095089117,11,-1.5633792877197195,-1.5633792877197195,3.1056346893310547,4.037559509277344,3.305164337158203,2,0.04999209842748087,-1.9189171383552948,58.71361541748047,1.028986189902809,55.27699661254883,3.466692848340398,56.58216094970703,0.04999209842748087
11278,2017-11-02,58.57276916503906,59.22065734863281,58.53520965576172,59.00469589233398,3551562.0,-0.009998406790232894,-1.7036917220261965,-1.2432554104948572,52.573511107570674,41.639974630037244,-1.1636887566988818,-0.7861923218243732,2.1544109440150905,4.468129862992583,34.409207315763425,0.6854476928710938,-0.5200498123179642,0.8328626632690401,-0.9457414039835328,2.611466730521613,-0.05643937035724633,1.7221646968953266,-3.301970138549798,70.01933886388679,30.271177754675392,0.8893020336262857,11,-0.9718303680419851,-0.9718303680419851,3.335681915283203,4.36619758605957,3.9154930114746094,3,0.0578711127031164,1.1340765639504402,59.1643180847168,-1.9189171383552948,58.71361541748047,1.028986189902809,55.27699661254883,0.0578711127031164
11279,2017-11-03,58.17840576171875,58.67605590820313,57.88732528686523,58.62910842895508,3271680.0,-0.0067328796118402146,1.8965628349081811,1.0434701970378262,50.2931017730895,42.24946416998087,-0.7758415030413133,-0.4473009052806276,2.4212160259563333,4.7389933346091695,33.66544033465679,0.7887306213379048,-0.5017265950021041,0.45915641784667827,-1.2871031313656616,2.205415967059018,-0.41397335675949165,1.3322861924528482,-2.8124593612670807,61.895601567540105,22.92948016611131,0.8731297746061699,11,-0.5774669647216726,-0.5774669647216726,3.633800506591797,4.708917617797852,3.746479034423828,4,0.09005804163890918,-1.7036917220261965,58.57276916503906,1.1340765639504402,59.1643180847168,-1.9189171383552948,58.71361541748047,0.09005804163890918
11280,2017-11-06,56.52582168579102,58.07511520385742,56.51643371582031,58.07511520385742,3817173.0,-0.028405454812498898,1.0121190334319863,3.4375068769096493,42.391296929766284,42.738259717263325,0.7692189122167932,1.2049417252914267,3.930462712401905,6.263061088216318,32.49363432597605,1.6619720458984375,-0.5412710095867865,-1.1539911270141516,-2.972848000330316,0.6648657463020129,-2.063419563672234,-0.24456269035606937,-1.0666308588562003,0.26733146494621407,-37.06141766554478,0.9094284366580828,11,1.0751171112060547,1.0751171112060547,4.9037561416625906,6.272298812866204,5.286384582519524,0,0.12906973016765844,1.8965628349081811,58.17840576171875,-1.7036917220261965,58.57276916503906,1.1340765639504402,59.1643180847168,0.12906973016765844
11281,2017-11-07,57.12676239013672,57.64319229125977,56.4600944519043,56.57276916503906,6730907.0,0.010631259952064598,-2.0361429270680556,-0.35757796611004306,45.56490020328434,44.479768990115694,0.12883479321356361,0.5875345732957982,3.218363783743996,5.554084760226004,31.271075944674287,1.1830978393554759,-0.5183411443593471,-0.5234729766845732,-2.3588577879732284,1.3119118346040821,-1.4411653823288972,0.39421942895975093,-1.5761920252484032,19.777199123191185,-16.156096508278434,0.9176924056443262,11,0.47417640686035867,0.47417640686035867,3.4859142303466797,5.478870391845703,3.9530487060546875,1,0.11982247197043594,1.0121190334319863,56.52582168579102,1.8965628349081811,58.17840576171875,-1.7036917220261965,58.57276916503906,0.11982247197043594
11282,2017-11-08,58.98591613769531,59.12676239013672,57.14553833007813,57.27699661254883,4925093.0,0.032544356966387245,-1.00952205917916,3.084730007023536,54.44444516096165,46.91646011672853,-1.5487382241023795,-1.2179601921752337,1.2818932160914045,3.5984086331903455,29.807717634053553,2.0,-0.4949514278984992,1.2619718551635728,-0.6660611836031762,3.190004893930322,0.29795533578020184,2.2259883745469438,-3.3457938256125743,91.49661791022089,52.25980768276503,0.9640165193833744,11,-1.384977340698235,-1.384977340698235,1.4859161376953125,3.6197166442871094,2.0375595092773438,2,0.07083728151763413,-2.0361429270680556,57.12676239013672,1.0121190334319863,56.52582168579102,1.8965628349081811,58.17840576171875,0.07083728151763413
11283,2017-11-09,59.41783905029297,59.54929733276367,58.67605590820313,58.86384963989258,4899746.0,0.007322475276799745,1.1379239494365845,0.32417524772145373,57.142848081514394,48.73696016159172,-1.7643470219791695,-1.6696710489284285,0.7836459286765489,3.0815400444589685,28.955417943921454,0.8732414245605398,-0.39667378213438553,1.6521108627319308,-0.38724171179177347,3.691463437255635,0.6324345754700786,2.671787149993783,-3.6899558299597004,95.74458889426734,53.98620718257375,1.0196762872618503,11,-1.8169002532958913,-1.8169002532958913,0.9107999801635742,3.187793731689453,2.2159652709960938,3,0.051359043350584166,-1.00952205917916,58.98591613769531,-2.0361429270680556,57.12676239013672,1.0121190334319863,56.52582168579102,0.051359043350584166
11284,2017-11-10,60.75117492675781,61.21126937866211,59.0704231262207,59.19248962402344,6619508.0,0.02243999273242281,-1.3749994710091875,2.813565157514202,61.33803151358957,52.78524227789679,-2.7313477361821725,-2.9517148068519745,-0.5840288412585863,1.6792948800967338,28.37820704246652,2.1408462524414062,-0.14176362238070794,2.8568082809448256,0.42168427983038015,5.291932282059271,1.639246280387603,4.074370281502048,-4.937286016339023,90.31619633044612,47.068459765618826,1.217562000557222,11,-1.9154930114746094,-2.558685302734375,-0.4577465057373047,1.8544578552246094,0.7230033874511648,4,0.028593475794502776,1.1379239494365845,59.41783905029297,-1.00952205917916,58.98591613769531,-2.0361429270680556,57.12676239013672,0.028593475794502776
11285,2017-11-13,59.86854553222656,61.03286361694336,59.73708724975586,60.65727615356445,3641342.0,-0.014528597934037601,-1.4642796255119104,-0.5060230053842388,58.613722793769874,52.91736814651734,-1.2615818866130653,-2.036696803687356,0.2536002071404013,2.4882324356775314,27.769802946659432,1.2957763671875,0.08745949812376352,1.887324333190918,-0.7024118716537799,4.477060538035616,0.592456230768569,3.182192435613267,-3.8387614030780384,71.7391199622318,24.951498659746306,1.2948681024223472,11,-1.0328636169433594,-1.676055908203125,0.35915470123291016,2.7370872497558594,2.920185089111328,0,0.03434757343167982,-1.3749994710091875,60.75117492675781,1.1379239494365845,59.41783905029297,-1.00952205917916,58.98591613769531,0.03434757343167982
11286,2017-11-14,61.20187759399414,61.26760482788086,59.71831130981445,59.859153747558594,4547657.0,0.022270994725433146,1.1019078942261165,-1.702385846460406,65.10283262967982,54.1627433548029,-2.4639457281024164,-3.284007311189825,-1.138923483757658,1.085964748689861,27.01743202180801,1.5492935180664062,0.331301264920441,3.0591541290283217,0.09594589344687421,6.022362364609769,1.577550011237598,4.5407582468190455,-4.964834054865072,98.40547856465307,46.71967176474007,1.4816041177907249,11,-2.3380279541015625,-2.981220245361328,-1.3309850692749023,1.0892009735107422,2.3192481994628906,1,0.009972384807623857,-1.4642796255119104,59.86854553222656,-1.3749994710091875,60.75117492675781,1.1379239494365845,59.41783905029297,0.009972384807623857
11287,2017-11-15,59.84976577758789,61.08920288085938,59.1549301147461,61.03286361694336,4849478.0,-0.02209265253879944,1.9855040037682197,-0.8811177685539523,59.42114504441441,54.92359157000776,-1.1224116195300056,-1.8842982857651123,0.09347536885661611,2.3541318084086953,26.015063349398748,2.0469474792480398,0.7818983631772269,1.6154930114746122,-1.4431916180309585,4.674177640980183,0.0861506967218233,3.144835326227401,-3.3108885611337158,45.289898271753074,-8.971015250535629,1.5293423147527863,11,-0.9859161376953125,-1.6291084289550781,0.021126747131347656,2.441312789916992,4.093894958496087,2,0.02055221608008595,1.1019078942261165,61.20187759399414,-1.4642796255119104,59.86854553222656,-1.3749994710091875,60.75117492675781,0.02055221608008595
11288,2017-11-16,61.2957763671875,61.35211181640625,59.98122024536133,60.140846252441406,3140472.0,0.024160672490736834,1.162970140899324,-0.9761915509669764,63.80638439941113,56.42506741737683,-2.3932155874094008,-3.231227798653194,-1.4551893075015059,0.8564706412455649,24.93288311777547,1.5023460388183594,0.8103541344722984,2.8934284210205092,-0.45184914199160886,6.238705984032627,1.2207896395144502,4.566067202526568,-4.473175494047723,97.5309756558346,37.443369591945256,1.6726387815060575,11,-2.3896732330322266,-3.032865524291992,-1.5610342025756836,0.9953022003173828,2.6948318481445312,3,-0.004442405926692983,1.9855040037682197,59.84976577758789,1.1019078942261165,61.20187759399414,-1.4642796255119104,59.86854553222656,-0.004442405926692983
11289,2017-11-17,61.37089157104492,61.82159423828125,60.96713638305664,61.01408386230469,4917638.0,0.0012254548079699834,-2.7916698406249734,0.30894311628429305,69.23533001417475,59.40773776008888,-2.1991132903956654,-3.1802440605665936,-1.6553914745572342,0.7267686528755917,23.57766938789807,0.8544578552246094,0.852189376157277,2.784975624084474,-0.7927639012999279,6.362715149468876,0.9961058613922731,4.573845386776675,-4.185929822443825,83.09863386023885,15.221399027196526,1.7888697626921997,11,-2.2300472259521484,-2.873239517211914,-1.6361494064331055,0.9201869964599609,2.751171112060547,4,0.004283997568127029,1.162970140899324,61.2957763671875,1.9855040037682197,59.84976577758789,1.1019078942261165,61.20187759399414,0.004283997568127029
11290,2017-11-20,61.55868530273438,62.17840576171875,61.26760482788086,61.2957763671875,4380239.0,0.0030599805034943195,-4.705842991994264,0.7368364783236421,61.297540776503176,61.15580893489098,-1.7857038223239385,-3.2320215658894185,-1.9783554901013929,0.4975198122870239,22.495145407545788,0.9108009338378906,0.9645520280594297,2.7812200546264734,-1.0070733989381822,6.569513508191129,0.8870733278441492,4.675366781408798,-3.910060305165267,79.50304446457565,11.757172445353305,1.894146726782326,11,-1.8967132568359446,-2.8826274871826243,-1.8239431381225657,0.7323932647705007,2.3192481994628906,0,-0.0013727874159400466,-2.7916698406249734,61.37089157104492,1.162970140899324,61.2957763671875,1.9855040037682197,59.84976577758789,-0.0013727874159400466
11291,2017-11-21,60.42253494262695,61.28638458251953,60.15962219238281,61.28638458251953,4127514.0,-0.018456377918405042,1.608700260098122,-3.285737086476986,54.73833524302941,61.18846338845405,-0.148500079067297,-1.9635976233119976,-0.9848888612149338,1.573643180600179,20.76043267985725,1.3990631103515696,1.1159338797879883,1.4971824645996108,-2.30624454604375,5.300609475242972,-0.4045310407220697,3.3988959699212913,-2.23033625335988,41.925418818904056,-23.00040500860576,1.901713505321681,11,0.004695892333984375,-1.7464771270751953,-0.6877927780151367,1.8685436248779297,3.4084510803222656,1,0.039160814437158464,-4.705842991994264,61.55868530273438,-2.7916698406249734,61.37089157104492,1.162970140899324,61.2957763671875,0.039160814437158464
11292,2017-11-22,60.76056289672852,60.976524353027344,60.2441291809082,60.976524353027344,1885796.0,0.005594402062451431,5.782647095190151,0.24999889601815006,58.39942589758425,61.32808314579516,-0.23280296162914738,-2.096286763009296,-1.4491765527369793,1.1874393318960799,18.306582511320972,0.7323951721191406,1.520276663390284,1.6366188049316506,-2.1114429428990036,5.384680552762305,-0.23741206898367295,3.510649678846974,-2.0900193587672504,35.47004317865788,-27.621312516552557,1.8740308739153257,11,-0.13614845275879617,-2.084505081176765,-1.0258207321167063,1.53051567077636,3.0610313415527273,2,0.04543346481862742,1.608700260098122,60.42253494262695,-4.705842991994264,61.55868530273438,-2.7916698406249734,61.37089157104492,0.04543346481862742
11293,2017-11-24,60.96713638305664,61.06103134155274,60.56338119506836,60.99530410766602,849338.0,0.003399795467320166,5.235350348914552,0.1304294066734161,60.863196204704174,61.27532366703011,-0.21958926245850563,-2.0858961279826076,-1.771315258285611,0.9492942432249976,15.742622047644211,0.4976501464843821,1.8894324490589511,1.6375585556030288,-2.0367890859139237,5.311906197119981,-0.19961526515545103,3.4747323763615086,-1.8756493782444679,40.00003779203797,-22.282446052960154,1.8371738207584767,11,-0.30046844482421875,-2.291078567504883,-1.338028907775879,0.8685436248779297,2.5539894104003906,4,0.048821783826713316,5.782647095190151,60.76056289672852,1.608700260098122,60.42253494262695,-4.705842991994264,61.55868530273438,0.048821783826713316
11294,2017-11-27,61.09859085083008,61.35211181640625,60.469482421875,60.93896865844727,1999857.0,0.002156152897644814,1.6478982845240957,-5.666847237268091,70.2074684040212,62.5635176237247,-0.33143406566727407,-1.9622477033371695,-2.0403794771106334,0.8039535576482137,12.98915911719653,0.88262939453125,2.029761341316757,1.543191528320314,-1.9718931357820537,5.058276192422682,-0.21435080373086635,3.300733860371494,-1.6366735951891158,46.51160593486164,-22.639850720224494,1.7575423320511834,11,-0.43192291259765625,-2.4225330352783203,-1.6384973526000977,0.7370891571044922,3.4366188049316406,0,0.047333618079060225,5.235350348914552,60.96713638305664,5.782647095190151,60.76056289672852,1.608700260098122,60.42253494262695,0.047333618079060225
11295,2017-11-28,61.91549301147461,61.93427276611328,60.82629013061523,61.24882507324219,2194646.0,0.013370229153712776,2.1466613220374073,4.176536659975332,70.76546943002094,63.19269949042927,-0.9246817165286956,-2.378244024319663,-2.997014538428303,-0.021775791965154667,9.65745058494463,1.107982635498054,2.1328703803927453,2.0281688690185575,-1.0067845835074962,5.063122321544611,0.5106921427555307,3.5456455952815844,-2.1275971351043097,98.94177733258243,22.572197381864555,1.5174767262630264,11,-1.2488250732421875,-3.2394351959228516,-2.4882631301879883,-0.11267662048339844,2.81689834594728,1,0.03563840913326688,1.6478982845240957,61.09859085083008,5.235350348914552,60.96713638305664,5.782647095190151,60.76056289672852,0.03563840913326688
11296,2017-11-29,62.72300338745117,63.60563278198242,61.58685302734375,61.58685302734375,3445701.0,0.013042137544263976,-2.553719341245992,1.7042222896150787,67.83153674972414,64.1271874576859,-1.6692707858860558,-3.0250773213898157,-3.8548146113438477,-0.8237621301214233,10.715822578110933,2.018779754638672,2.0843919218033804,2.635209846496579,-0.5965959610805456,5.867015654073704,1.0193069427080133,4.251112750285145,-2.6482463248390573,73.74301802773043,-0.6836362055062892,1.6159029037885628,11,-0.9295768737792969,-3.333332061767578,-3.295773506164551,-0.9201869964599609,2.225353240966797,2,0.018413182602432077,2.1466613220374073,61.91549301147461,1.6478982845240957,61.09859085083008,5.235350348914552,60.96713638305664,0.018413182602432077
11297,2017-11-30,62.12206649780274,63.11737060546875,61.727699279785156,62.71361541748047,4798784.0,-0.00958080540143047,-1.0136029604817691,-0.5206607685463365,62.69842606203109,64.00408097575479,-0.7957978224032658,-2.309606609469917,-3.2773763574843784,-0.2127934254163435,11.831390308912304,1.3896713256835938,2.133884763936287,1.8863855361938562,-1.436889559120793,5.2096606315085054,0.2247479885365351,3.5480230838511773,-1.5529868344787872,52.69466977569073,-18.249075980299835,1.6616375476573233,11,-0.2394390106201243,-2.7323951721191477,-2.840375900268562,-0.31925010681153054,2.4600944519042898,3,0.02750905791594871,-2.553719341245992,62.72300338745117,2.1466613220374073,61.91549301147461,1.6478982845240957,61.09859085083008,0.02750905791594871
11298,2017-12-01,61.962440490722656,62.469482421875,61.11737060546875,61.99060821533203,3546237.0,-0.0025695540422134844,1.7428536053116246,0.047616898066047735,56.3924596492669,62.57709537965391,-0.5941408609397172,-1.9847747764448087,-3.119372027287085,-0.04995903664180901,12.798464205137611,1.35211181640625,1.958935386610051,1.5572759628295927,-1.7546379916627117,4.869189917321897,-0.09868101441656307,3.2132329400757484,-0.9682433907865189,47.60479879531408,-20.025581421816128,1.655956977246153,12,-0.07981300354003906,-2.5727691650390625,-3.7300453186035156,-0.6056327819824219,0.9671363830566406,4,0.030004527465908204,-1.0136029604817691,62.12206649780274,-2.553719341245992,62.72300338745117,2.1466613220374073,61.91549301147461,0.030004527465908204
11299,2017-12-04,63.41783905029297,63.58685302734375,61.94366073608398,62.11267471313477,4473639.0,0.023488399553730055,1.0000000000000087,-46.33545503791957,67.66354842114613,63.28442956239201,-1.9317934708562916,-3.191133202451539,-4.542562442766695,-1.497851476843806,13.516860597680857,1.6431922912597727,2.0140482020256414,2.7507028579711914,-0.6473413725648385,6.148747088507221,1.0516807427031765,4.449724973239206,-2.3004684448242188,93.24323211472054,25.053069925452462,1.6990221152680152,12,-1.5352115631103516,-4.028167724609375,-5.373236656188965,-2.0610313415527344,-1.4647865295410156,0,0.0016286701772059153,1.7428536053116246,61.962440490722656,-1.0136029604817691,62.12206649780274,-2.553719341245992,62.72300338745117,0.0016286701772059153
11300,2017-12-05,63.82159423828125,64.12206268310547,63.17370986938477,63.52112579345703,4735203.0,0.006366586973549859,1.1041650796874976,0.23021502830704427,64.36662966624726,64.35424005386068,-2.213579835999859,-3.183502316954403,-4.9290349018398985,-1.8970738677516152,13.412853495210836,0.948352813720696,1.8736216521893283,2.7896694183349595,-0.28777147613558896,5.867110312805515,1.2509489710996817,4.328389865570237,-2.7042236328125,90.00002539160198,24.573070267289538,1.5387204472352778,12,-1.638498306274414,-4.173707962036133,-6.049294471740723,-2.5539894104003906,-3.0798110961914062,1,0.011181410085372434,1.0000000000000087,63.41783905029297,1.7428536053116246,61.962440490722656,-1.0136029604817691,62.12206649780274,0.011181410085372434
11301,2017-12-06,63.97183227539063,64.12206268310547,63.51173782348633,63.82159423828125,2013596.0,0.0023540314042995725,1.70834885059417,0.5000126958332511,76.03796435564544,66.31407766031191,-2.0198080941043557,-2.9456565827083026,-5.0414232113351645,-2.0474067657107824,13.267200421249637,0.6103248596191406,1.6457260927230166,2.597653961181649,-0.15669436509652002,5.352002287459818,1.2204797980425681,3.97482812432073,-2.3737109375000074,95.00013965381113,25.909566817825507,1.3771741631390844,12,-1.6760597229003977,-3.6807537078857493,-6.760563850402839,-3.2018795013427805,-2.0563392639160227,2,0.011888968237726116,1.1041650796874976,63.82159423828125,1.0000000000000087,63.41783905029297,1.7428536053116246,61.962440490722656,0.011888968237726116
11302,2017-12-07,63.1643180847168,63.97183227539063,63.13615036010742,63.84976577758789,1873229.0,-0.012622964857370134,-1.2531704156253085,-4.562411131423713,62.838687559006694,66.53357669967886,-0.9336462912799561,-1.9068203689193268,-4.193159560342082,-1.2373376580177933,14.31061477986434,0.8356819152832102,1.5857390278342294,1.5812196731567383,-1.0410901511407218,4.203529497454191,0.27006476100800825,2.8923745853054683,-1.1623661315917957,68.1250333264776,2.5232557880680275,1.3111549121487278,12,-0.8685455322265625,-2.873239517211914,-5.558684349060059,-2.3943653106689453,-0.7136154174804688,3,0.028244404401047918,1.70834885059417,63.97183227539063,1.1041650796874976,63.82159423828125,1.0000000000000087,63.41783905029297,0.028244404401047918
11303,2017-12-08,62.469482421875,63.12676239013672,62.30986022949219,62.976524353027344,2514678.0,-0.011000445883225907,1.0232419715994445,0.7397237403025277,56.95599728898971,65.06119102023092,-0.003678558970655388,-1.024149795406089,-3.4578460513265057,-0.545310911270974,15.465322992455238,0.8544578552246094,1.7018710094509757,0.7338018417358398,-1.7068675667927238,3.1744712502644035,-0.48653286252844197,1.9541365460001217,1.6525802612304688,24.137955188204536,-37.629186408834094,1.2203347042642827,12,0.0046939849853515625,-2.178403854370117,-4.868543624877923,-1.6995296478271484,-0.6854438781738281,4,0.03381936980947731,-1.2531704156253085,63.1643180847168,1.70834885059417,63.97183227539063,1.1041650796874976,63.82159423828125,0.03381936980947731
11304,2017-12-11,62.48826217651367,62.56338119506836,62.0,62.40375518798828,1882281.0,0.0003006228627260299,3.799941498610592,-0.16666666666666666,56.014574204093094,63.422202661794486,0.2183597302046394,-0.9550865201981154,-3.421776295370684,-0.5728159562045647,15.6636746640284,0.5633811950683594,1.7502224782497464,0.6657272338867202,-1.750941769436153,3.0823962372096005,-0.54260726777472,1.8740617355481604,1.5975564575195307,23.00884796669339,-35.00643160074776,1.208334501661439,12,0.1314544677734375,-2.197183609008789,-4.8873233795165945,-1.9154911041259766,0.06572723388671875,0,0.007062361504293735,1.0232419715994445,62.469482421875,-1.2531704156253085,63.1643180847168,1.70834885059417,63.97183227539063,0.007062361504293735
11305,2017-12-12,61.92488479614258,62.55398941040039,61.90610122680664,62.55398941040039,2285171.0,-0.009015731286936668,1.059715248975236,-7.44440933507877,60.49870389662734,62.60744345589485,0.8752514800036764,-0.24217065476722155,-2.819559567597693,-0.028574996386375062,15.842485203021276,0.64788818359375,1.742908067593504,-0.0004671096801729391,-2.235232959105261,2.234298739744922,-1.117850034392717,1.116915815032371,2.077501092529303,0.847648738769601,-56.7572796856528,1.1173829247125469,12,0.6948318481445312,-1.6338062286376953,-4.323945999145501,-1.4413166046142436,1.145538330078125,1,0.0004548692291008738,3.799941498610592,62.48826217651367,1.0232419715994445,62.469482421875,-1.2531704156253085,63.1643180847168,0.0004548692291008738
11306,2017-12-13,61.81220626831055,62.27230072021485,61.7746467590332,62.17840576171875,3249635.0,-0.0018196001204195955,-1.255305171623955,0.5820963399548861,57.588073642975516,62.03962652044423,0.9444675478496549,-0.08582362834260948,-2.6473610267159984,0.06996471489279088,15.835610021571306,0.49765396118164773,1.6186437455001297,-0.14366207122802876,-2.3533588453398835,2.066034702883826,-1.2485104582839597,0.9611863158279021,2.064402540649418,1.7094373232357376,-56.270758574796325,1.104848387055928,12,0.8075103759765625,-1.521127700805664,-4.2112674713134695,-1.624410629272461,1.0328636169433594,2,-0.01731734216983416,1.059715248975236,61.92488479614258,3.799941498610592,62.48826217651367,1.0232419715994445,62.469482421875,-0.01731734216983416
11307,2017-12-14,61.079811096191406,61.84976577758789,61.04225540161133,61.73708724975586,3218643.0,-0.01184871429665535,-1.205145032840081,1.7948581726512287,50.755658162218474,61.41331524410552,1.6913327381418313,0.7836252435090216,-1.8748373227134891,0.7727241438380901,16.0697826086552,0.8075103759765625,1.400242258773737,-0.9375595092773423,-2.961066986646202,1.0859479680915172,-1.9493132479617685,0.07419422940708387,2.6286407487744157,1.8016583675090267,-56.038277330658225,1.0117537386844293,12,1.5023479461669922,-0.4460105895996094,-3.478872299194329,-0.9953022003173828,2.1126785278320312,3,0.013681802551208433,-1.255305171623955,61.81220626831055,1.059715248975236,61.92488479614258,3.799941498610592,62.48826217651367,0.013681802551208433
11308,2017-12-15,61.023475646972656,61.89671325683594,60.29108047485352,61.20187759399414,7496003.0,-0.0009223252038227381,1.047905298726944,0.2714261669984504,49.49110894367439,59.394155302164215,1.788554730741609,0.8627481773093564,-1.7866762385754669,0.8026935019249848,16.17502761580195,1.6056327819824148,1.1746643342231025,-0.9802799224853516,-3.0277527414959025,1.0671928965251993,-2.004016331990627,0.043456487019923884,2.4183565536577163,32.23143686940735,-25.924401688032724,1.0237364095052746,12,1.183095932006836,0.3755836486816406,-3.422536849975579,-0.9389667510986328,2.7417831420898438,4,0.023388163409772567,-1.205145032840081,61.079811096191406,-1.255305171623955,61.81220626831055,1.059715248975236,61.92488479614258,0.023388163409772567
11309,2017-12-18,61.63380432128906,62.09389877319336,60.93896865844727,61.12676239013672,4855122.0,0.010001539044534713,-1.6170216444229566,-2.8421322727564307,48.03665958538616,57.579714182068535,1.0041440085360591,0.2878862595645444,-2.3483499720353507,0.16373279154083775,15.906225523732632,1.1549301147460866,1.0643001104148055,-0.3830968856811552,-2.4167909275981145,1.6505971562358042,-1.3999439066396349,0.6337501352773245,1.4299376722480872,59.33618562123222,6.077616058571479,1.0168470209584803,12,0.5727672576904297,-0.03756141662597656,-4.032865524291985,-1.549295425415039,2.52581787109375,0,0.002437529600297861,1.047905298726944,61.023475646972656,-1.205145032840081,61.079811096191406,-1.255305171623955,61.81220626831055,0.002437529600297861
11310,2017-12-19,61.47417831420898,61.99060821533203,61.3896713256836,61.90610122680664,5521173.0,-0.0025899100150945653,-1.0000000000000238,-0.851848508102754,40.43166973167801,53.623459223849935,0.8892900296135977,0.4646810408451003,-2.0997530167275826,0.2939576861819049,15.386056757975886,0.6009368896484304,1.0534483452806853,-0.5384975433349695,-2.5765465933354577,1.4995515066655258,-1.5575220683352171,0.4805269816652782,1.2568442970861398,59.71561425972028,8.674418280253818,1.019024525000246,12,0.6572780609131001,0.16431808471680398,-2.960092544555657,-1.3896694183349538,2.1502342224121165,1,0.017565279045654636,-1.6170216444229566,61.63380432128906,1.047905298726944,61.023475646972656,-1.205145032840081,61.079811096191406,0.017565279045654636
11311,2017-12-20,62.78873062133789,63.05164337158203,61.1643180847168,61.70891952514648,5674533.0,0.021383812572653316,1.3508747754853792,-2.50000883189371,54.60438955914705,52.70853722386553,-0.6825069679153302,-0.6993697121625928,-3.321241125622933,-1.0478976052525013,15.970901293971302,1.8873252868652344,0.8138554463376408,0.6577449798583999,-1.262977331428317,2.5784672911451167,-0.30261617578495503,1.6181061355017547,-2.497650146484368,90.47611809331664,38.006419566549084,0.9603611556433568,12,-1.0798091888427734,-1.1502342224121094,-4.27464485168457,-2.704221725463867,1.0046958923339915,2,0.004486354511315405,-1.0000000000000238,61.47417831420898,-1.6170216444229566,61.63380432128906,1.047905298726944,61.023475646972656,0.004486354511315405
11312,2017-12-21,63.52112579345703,63.69953155517578,62.75117492675781,62.81690216064453,3686285.0,0.011664436673135103,-1.2696696916026073,0.6521729914578183,59.975956138997304,53.04408820719971,-1.5186707728708484,-1.2799712032086603,-3.9434833217009526,-1.7955180908465138,16.75538008713517,0.9483566284179688,0.6040293770839682,1.2521120071411147,-0.6506269164316052,3.1548509307138417,0.3007425453547512,2.203481468927478,-3.1748340606689354,94.76578194861807,39.95891934050637,0.9513694617863627,12,-1.5258197784423828,-1.88262939453125,-4.978872299194336,-3.436616897583008,0.4319267272949219,3,-0.010643008916456642,1.3508747754853792,62.78873062133789,-1.0000000000000238,61.47417831420898,-1.6170216444229566,61.63380432128906,-0.010643008916456642
11313,2017-12-22,63.94366073608398,64.08451080322266,63.5399055480957,63.64319229125977,2610848.0,0.006651880572785318,-1.1481665387682631,0.42666623331597914,53.878114862716686,52.806703835935664,-1.9110722512706246,-1.5474156260444545,-4.283192495877763,-2.2306760381241943,17.6124878016367,0.563385009765625,0.2822356419136227,1.5258207321166921,-0.41344369574823503,3.4650851599816193,0.5561885181842285,2.4954529460491557,-3.4632394104003765,95.52223239568973,43.6945602842093,0.9696322139324639,12,-1.7558650970458913,-1.8920192718505788,-5.401407241821282,-3.859151840209954,0.20657730102541194,4,-0.011747389864976032,-1.2696696916026073,63.52112579345703,1.3508747754853792,62.78873062133789,-1.0000000000000238,61.47417831420898,-0.011747389864976032
11314,2017-12-26,63.99060821533203,64.05633544921875,63.66197204589844,63.81220626831055,1461926.0,0.0007342006808435109,1.5454590222462974,0.5937460325521445,51.31578791064544,51.78637983749323,-1.9249275137002044,-1.440443745976829,-4.232044757048904,-2.3338801351520644,18.290849826646422,0.3943634033203125,0.14730607115116356,1.4281673431396484,-0.5281201867125844,3.3844548729918813,0.450023578213532,2.406311108065765,-3.2939415209960856,96.78437017887398,47.7286669565261,0.9781437649261179,12,-1.8028125762939453,-1.8497657775878906,-5.406101226806641,-3.906099319458008,-2.5352096557617188,1,-0.003521601568643007,-1.1481665387682631,63.94366073608398,-1.2696696916026073,63.52112579345703,1.3508747754853792,62.78873062133789,-0.003521601568643007
11315,2017-12-27,64.12206268310547,64.51643371582031,63.93427276611328,64.04695129394531,1707302.0,0.002054277517273828,-2.8750222177081484,0.4210233711805333,51.172986812461446,51.07359241188054,-1.9131212111283489,-1.473667240576816,-4.260340371339119,-2.510303464226503,18.687164195235557,0.5821609497070312,0.1120007312964546,1.4492933273315458,-0.6000439439890783,3.49863059865217,0.42462469167123373,2.473961962991858,-3.2221253422363176,88.23516023565641,43.132582501203046,1.024668635660313,12,-1.7183055877685547,-1.7840347290039062,-5.302814483642578,-4.037553787231445,-3.9061012268066406,2,0.0005857501724946257,1.5454590222462974,63.99060821533203,-1.1481665387682631,63.94366073608398,-1.2696696916026073,63.52112579345703,0.0005857501724946257
11316,2017-12-28,63.87793350219727,64.21596527099611,63.63380432128906,64.06572723388672,1638503.0,-0.003807257138852438,1.384587138760984,-2.5002031488064063,56.109333789674636,51.66844525937567,-1.503234469562166,-1.2001073402255926,-3.90861633962664,-2.3203656122882776,17.940978834069696,0.5821609497070455,0.08104121618309534,1.1474176406860437,-0.97177656708066,3.2666118484527473,0.08782053680269541,2.207014744569392,-2.6886764513320287,63.82965389668804,20.745366369221514,1.0595971038833516,12,-1.4741764068603587,-1.5399055480957102,-4.708918571472175,-3.7934246063232493,-2.694835662841804,3,-0.003968834802200671,-2.8750222177081484,64.12206268310547,1.5454590222462974,63.99060821533203,-1.1481665387682631,63.94366073608398,-0.003968834802200671
11317,2017-12-29,63.83098602294922,64.43192291259766,63.81220626831055,64.0,1229862.0,-0.0007349561370272317,-4.999963066922736,0.8999979686770334,63.110335312501334,53.181692633689785,-1.145448553385343,-1.073612156800678,-3.753914659772647,-2.315089223870487,17.210862308653713,0.6197166442871094,0.05905030382445631,1.015024185180664,-1.138405298931076,3.1684536692924112,-0.06169055687520597,2.091738927236534,-2.3755548388875667,29.807688551550644,-15.02573958938559,1.0767147420558723,12,-1.1032848358154297,-1.450704574584961,-4.279341697692871,-3.7464771270751953,-3.539905548095696,4,-0.0005884212608564532,1.384587138760984,63.87793350219727,-2.8750222177081484,64.12206268310547,1.5454590222462974,63.99060821533203,-0.0005884212608564532
11318,2018-01-02,63.82159423828125,64.00939178466797,63.47417831420898,63.87793350219727,3171783.0,-0.00014713519644815598,2.3528814328900807,0.333340856768877,62.862317907261,54.828988002786986,-0.7793610865990175,-0.9673945786244786,-3.6319318200369324,-2.345147524639124,16.909929618981952,0.5352134704589915,0.08032368831182168,0.9126747131347628,-1.2461238456007635,3.071473271870282,-0.16672456623300036,1.992073992502526,-2.121282851678906,33.33308933061559,-13.671894165060849,1.0793992793677611,1,-0.9812183380126953,-1.417837142944336,-4.171358108520508,-3.7370853424072266,-1.8685417175292969,1,0.0020597774787620704,-4.999963066922736,63.83098602294922,1.384587138760984,63.87793350219727,-2.8750222177081484,64.12206268310547,0.0020597774787620704
11319,2018-01-03,63.52112579345703,63.97183227539063,63.2957763671875,63.95305252075195,2367602.0,-0.004707943266073933,1.8799817994197996,7.666531247883115,66.22135111184159,57.6945081561385,-0.20453071793661337,-0.6943933053342306,-3.2124748374357495,-2.0819290135621955,15.872040726814657,0.6760559082031321,0.2211336894682745,0.6070419311523452,-1.5573696118729714,2.7714534741776617,-0.47516384036031667,1.689247702665007,-1.5955246205172529,18.46131729939873,-32.961962979075025,1.08220577151266,1,-0.6807498931884766,-1.1173686981201172,-3.8497629165649414,-3.647886276245117,-0.30046844482421875,2,0.00990398447436136,2.3528814328900807,63.82159423828125,-4.999963066922736,63.83098602294922,1.384587138760984,63.87793350219727,0.00990398447436136
11320,2018-01-04,64.53520965576172,64.57276916503906,63.37089157104492,63.59624481201172,2597322.0,0.015964513374684852,1.3703712063076483,-2.173898451782702,73.3871089283432,59.78147697493807,-0.8255611783564021,-1.7415646372262898,-4.094241201879697,-3.128643646606605,14.665778855962166,1.2018775939941406,0.42440635771608015,1.5854450225830092,-0.6638228682984533,3.8347129134644717,0.46081107714228153,2.710078968023744,-2.4023418793915,97.0587532411667,37.72162193655414,1.1246339454407324,1,-0.8732376098632812,-2.1032848358154297,-4.863846778869629,-4.71830940246582,-1.558685302734375,3,-0.047722957942175626,1.8799817994197996,63.52112579345703,2.3528814328900807,63.82159423828125,-4.999963066922736,63.83098602294922,-0.047722957942175626
11321,2018-01-05,64.73239135742189,64.96713256835939,64.41314697265625,64.64788818359375,2355674.0,0.00305541273844101,-1.0000000000000513,0.0899960998440089,84.54710375005767,62.51160448727812,-0.8024236214559224,-1.980380813910429,-4.145610399387394,-3.373383060658412,13.499268719058572,0.5539855957031392,0.6237589326629944,1.7445987701416144,-0.6010777445677462,4.090275284850975,0.5717605127869376,2.917437027496291,-2.355533442184786,85.95504592181436,18.541146135676968,1.1728382573546794,1,-0.6009368896484517,-2.1032848358154297,-5.061028480529799,-4.915491104125991,-1.3614997863769673,4,-0.06977078718111085,1.3703712063076483,64.53520965576172,1.8799817994197996,63.52112579345703,2.3528814328900807,63.82159423828125,-0.06977078718111085
11322,2018-01-08,64.94835662841797,64.98591613769531,64.43192291259766,64.66666412353516,2066952.0,0.0033362782753323383,2.1052429011289773,3.3335139039358785,86.03448493245477,66.08453449502677,-0.8880316106247079,-2.166937457767588,-4.1884525329418665,-3.63538335352699,12.661167905299555,0.5539932250976562,0.9267955532208845,1.8713621139526353,-0.6329059233354002,4.375630151240671,0.619228095308614,3.1234961325966566,-2.2606657548061904,97.7777276215411,24.843023644594965,1.2521340186440184,1,-0.8075103759765625,-2.3098583221435547,-4.356807708740234,-5.13145637512207,-1.3427238464355469,0,-0.057973118713446015,-1.0000000000000513,64.73239135742189,1.3703712063076483,64.53520965576172,1.8799817994197996,63.52112579345703,-0.057973118713446015
11323,2018-01-09,64.58216094970703,64.98591613769531,64.41314697265625,64.97652435302734,3249102.0,-0.005638259345128849,1.7727138425173585,-1.3999783327013704,78.33937109501034,69.0871548488451,-0.4713023826675595,-1.722672166604852,-3.6519385508655873,-3.3217175711788727,12.567199446119512,0.5727691650390625,1.025889569903022,1.3995325088501005,-1.1741086528752476,3.9731736705754486,0.11271192798741936,2.6863530897127745,-1.5727185391235565,76.11113618922944,1.3961523866114618,1.2868205808626745,1,-0.441314697265625,-1.9436626434326172,-3.946011543273926,-5.0563392639160085,0.976524353027358,1,-0.06644374254053165,2.1052429011289773,64.94835662841797,-1.0000000000000513,64.73239135742189,1.3703712063076483,64.53520965576172,-0.06644374254053165
11324,2018-01-10,62.9295768737793,64.28169250488281,62.741783142089844,64.16901397705078,3599594.0,-0.025588863110583615,1.102560763775857,3.142880634552138,60.86956769477102,70.16455272465727,1.1342221229020737,-0.03724001367834262,-1.8359493393261914,-1.7322561395264557,12.115916446374484,1.8403778076171875,0.981430687908798,-0.27511730194091655,-2.8311994022921,2.2809647984102597,-1.5531583521165118,1.0029237482346716,2.0563392639160156,8.368208660413472,-65.4250013635496,1.2780410501755894,1,0.9342727661132812,-0.2910785675048828,-2.2934274673461914,-3.539905548095703,2.478870391845703,2,-0.015517732702795772,1.7727138425173585,64.58216094970703,2.1052429011289773,64.94835662841797,-1.0000000000000513,64.73239135742189,-0.015517732702795772
11325,2018-01-11,61.95305252075195,63.18309783935547,61.56807327270508,63.18309783935547,4150731.0,-0.015517732702795772,1.6259594540531992,0.9924225403264278,43.42690041634712,68.75539346095422,1.9788092903235182,0.9923827748901459,-0.6619223041482059,-0.8229247927404941,12.058735077257317,1.6150245666503906,0.9423031924183647,-1.2530500411987333,-3.806192365394793,1.3000922829973192,-2.529621203296756,0.023521120899296477,3.0328636169433594,11.263807707203503,-57.9232748471262,1.2765711620980273,1,1.3239421844482422,0.6854457855224609,-1.3169031143188477,-2.5633811950683594,3.4741783142089844,3,0.020460732382093116,1.102560763775857,62.9295768737793,1.7727138425173585,64.58216094970703,2.1052429011289773,64.94835662841797,0.020460732382093116
11326,2018-01-12,60.741783142089844,62.02816772460938,60.71361541748047,61.98122024536133,5261313.0,-0.019551407547777844,-1.028986189902831,1.0076353159724483,29.6703223113377,65.03983646082493,3.0155497465270713,2.2338791149329893,0.6260573322378207,0.3096778028373137,12.33437643636516,1.3145523071289134,0.884358692784275,-2.4107982635498075,-5.126665005041872,0.3050684779422639,-3.768731634295847,-1.0528648928037754,4.1074192810058605,0.6593104384271553,-62.595083640416036,1.3579333707460344,1,2.107982635498047,1.8967151641845703,0.1737079620361328,-1.0938968658447266,3.3990631103515483,4,0.03679083977021058,1.6259594540531992,61.95305252075195,1.102560763775857,62.9295768737793,1.7727138425173585,64.58216094970703,0.03679083977021058
11327,2018-01-16,61.91549301147461,62.15962219238281,61.08920288085938,61.26760482788086,5055981.0,0.019322940629503238,-1.130840553737287,-0.5227277623718495,36.63366934024124,62.125542175600515,1.7227148548714624,1.1868362145698228,-0.4702517858811035,-0.9336739551855828,13.249781758416162,1.4178390502929688,0.8363344064039708,-1.2788724899291992,-3.8839190285335548,1.3261740486751563,-2.581395759231384,0.023650779372978548,2.685574191284175,28.131858516122925,-29.758604666843965,1.3025232693021793,1,0.9342727661132812,0.7230052947998047,-0.6220674514770508,-2.267606735229492,2.1784019470214986,1,0.023506209654190924,-1.028986189902831,60.741783142089844,1.6259594540531992,61.95305252075195,1.102560763775857,62.9295768737793,0.023506209654190924
11328,2018-01-17,62.45070266723633,63.26760482788086,62.09389877319336,62.17840576171875,4056585.0,0.008644195979551128,-4.319180201751277,0.4202837965143665,40.46511715795645,59.26373840294661,1.086892416405604,0.8053224700580799,-0.9011753641972646,-1.534770903191415,13.742327724276162,1.35211181640625,0.7767352106670913,-0.8150241851806612,-3.2417696026994633,1.611721232338141,-2.0283968939400694,0.39834852357873984,1.91711742840576,48.68412893569252,-4.109445010702025,1.2133727087594013,1,0.3990631103515625,0.18779563903808594,-1.1572771072387695,-2.802816390991211,1.9061088562011719,2,0.018493468694820825,-1.130840553737287,61.91549301147461,-1.028986189902831,60.741783142089844,1.6259594540531992,61.95305252075195,0.018493468694820825
11329,2018-01-18,61.78403854370117,62.31924819946289,61.37089157104492,62.31924819946289,3652737.0,-0.010675045997279198,2.5438696526065203,-1.9655370476737508,36.423136307149065,55.15663033392504,1.6553115507567497,1.5640062670281978,-0.12310824929219422,-0.908554409449593,14.616735884558674,1.0798110961914062,0.6554940144070684,-1.4892000198364244,-3.8955203755218406,0.9171203358489919,-2.692360197679136,-0.2860398419937198,2.3645292712512145,41.91180753771771,-6.134322714418424,1.2031601778427066,1,1.0657272338867188,0.8544597625732422,-0.4014110565185547,-2.1361522674560547,2.957744598388672,3,0.06109420568814605,-4.319180201751277,62.45070266723633,-1.130840553737287,61.91549301147461,-1.028986189902831,60.741783142089844,0.06109420568814605
11330,2018-01-19,62.55398941040039,62.920188903808594,61.78403854370117,61.92488479614258,3679149.0,0.012461970516132848,-1.494848383313788,-1.175435845533207,42.75436265598209,50.5129924345833,0.6423163255956084,0.9266076220930728,-0.7171364648781307,-1.7118877810970048,15.35960401219414,1.1361503601074219,0.5450214731527083,-0.7732397079467788,-3.0548225297607843,1.5083431138672267,-1.914031118853785,0.36755170296022754,1.3884812607036778,72.05879497485486,24.93476215138444,1.140791410907004,1,0.2957763671875,0.08450889587402344,-1.0985918045043945,-2.9061031341552734,0.47887420654296875,4,0.04563190744713741,2.5438696526065203,61.78403854370117,-4.319180201751277,62.45070266723633,-1.130840553737287,61.91549301147461,0.04563190744713741
11331,2018-01-22,63.0704231262207,63.08920288085938,62.2347412109375,62.86384963989258,2283254.0,0.008255807833967621,5.999968749023058,0.32836110504741806,46.04105781476923,46.06927831039603,-0.15048495955625185,0.4557249075113887,-1.0673924597288789,-2.245096695088776,15.59724647337663,0.8544616699218821,0.4456265132014039,-0.27089061737060405,-2.5419301184630285,2.0001488837218204,-1.4064103679168198,0.8646291331756046,0.6783162296659526,90.94833247235378,39.914045154662105,1.135519750546212,1,-0.2206573486328125,-0.43192481994628906,-1.615025520324707,-3.422536849975586,-0.9108009338378906,0,0.03736787533553776,-1.494848383313788,62.55398941040039,2.5438696526065203,61.78403854370117,-4.319180201751277,62.45070266723633,0.03736787533553776
11332,2018-01-23,62.845069885253906,63.21126937866211,62.45070266723633,62.88262939453125,1904753.0,-0.0035730415271799654,1.189186815117377,-0.18182153937066037,45.02868714927572,42.3680912053144,-0.28480928983731246,0.6617616998114286,-0.7349891493456937,-2.030802939003678,15.329949631315673,0.7605667114257812,0.1818569211604526,-0.4624410629272475,-2.74231963715647,1.817437511301975,-1.6023803500418552,0.6774982241873602,0.7215620343283788,77.72278223373532,23.439432411407992,1.1399392871146112,1,-0.3474159240722656,-0.2065715789794922,-1.3896722793579102,-3.197183609008789,-0.01877975463867898,1,0.020618584235062354,5.999968749023058,63.0704231262207,-1.494848383313788,62.55398941040039,2.5438696526065203,61.78403854370117,0.020618584235062354
11333,2018-01-24,63.19248962402344,63.70891952514648,62.920188903808594,62.94835662841797,4512192.0,0.005528194007960785,-4.250006347916567,-6.499898435913061,48.33493107793643,40.975353803443895,-0.9499853191951431,0.26897094702182756,-0.9830389272257634,-2.3836260640710734,14.791155271290995,0.863849639892571,-0.168935679738901,-0.07746276855468892,-2.3378819396597947,2.18295640255041,-1.2076723541072454,1.0527468169978604,-2.4788742065429688,77.91173111437453,18.308252143708508,1.1302095855525505,1,-0.9812221527099609,-0.5539913177490234,-1.5845098495483398,-3.5446033477783203,0.3568077087402344,2,0.014264437749418768,1.189186815117377,62.845069885253906,5.999968749023058,63.0704231262207,-1.494848383313788,62.55398941040039,0.014264437749418768
11334,2018-01-25,63.7652587890625,64.17840576171875,63.22065734863281,63.258216857910156,2349603.0,0.009063880351080744,-2.2903217351418648,2.0769086533954186,45.91634659117579,41.25195893398041,-1.5553035746967652,-0.3389232261356341,-1.4907176870878942,-2.949677215593752,14.355051551213366,0.9859161376953125,-0.5661499050450018,0.5065738677978544,-1.7409297733937734,2.7540775089894822,-0.6171779527979595,1.6303256883936683,-2.9917372894287126,82.74504555745146,26.727737340281173,1.1237518205958141,1,-1.3192481994628906,-0.9154930114746094,-1.9624433517456055,-4.117372512817383,1.2112655639648438,3,0.009277038086395573,-4.250006347916567,63.19248962402344,1.189186815117377,62.845069885253906,5.999968749023058,63.0704231262207,0.009277038086395573
11335,2018-01-26,64.15962219238281,64.26290893554689,63.492958068847656,63.65258026123047,2505839.0,0.006184612292171154,1.1578874218206627,1.0,47.024394149462736,43.18018913821653,-1.792219807652657,-0.7697963487087875,-1.785611988097564,-3.334811238823413,13.589948266888232,0.769950866699233,-0.8921420745744371,0.8990592956542969,-1.3515425514578823,3.149661142766469,-0.2262416279017856,2.0243602192103864,-3.249905322265626,94.9073865089748,40.91405788868682,1.1253009235560867,1,-1.4835662841796733,-1.3098564147949219,-2.2582149505615234,-4.511735916137695,1.47418212890625,4,0.009073634317256829,-2.2903217351418648,63.7652587890625,-4.250006347916567,63.19248962402344,1.189186815117377,62.845069885253906,0.009073634317256829
11336,2018-01-29,63.624412536621094,64.2347412109375,63.59624481201172,63.962440490722656,2263551.0,-0.008341845501472767,-2.2381118204681756,-0.6666666666666666,43.34277066141859,43.92564484056956,-0.8997233021912621,-0.26831008362167097,-1.19808542937934,-2.807633757351816,13.105456798321885,0.6384963989257812,-1.0296898852154968,0.3765256881713839,-1.8622600567086778,2.6153114330514384,-0.742867184268647,1.4959185606114147,-2.513504142578128,64.76690263735611,15.638173880496453,1.1193928724400286,1,-0.8075122833251882,-0.7746467590332031,-1.739436149597168,-3.9765262603759766,1.4460067749023438,0,-0.009297514838934595,1.1578874218206627,64.15962219238281,-2.2903217351418648,63.7652587890625,-4.250006347916567,63.19248962402344,-0.009297514838934595
11337,2018-01-30,63.79342651367188,64.07511901855469,63.01408386230469,63.5399055480957,2970285.0,0.002656432811124265,1.5976922394429995,-0.750000000000021,45.95374523479639,44.53549240466289,-0.8653380317945292,-0.46407559770540985,-1.2681506110328726,-3.005368015343045,12.236254056109146,1.06103515625,-0.946337703437905,0.5474176406860423,-1.6893707523695056,2.78420603374159,-0.5709765558417317,1.6658118372138162,-2.4933980871386794,65.0349729818798,18.52127540227211,1.1183941965277735,1,-0.9765262603759766,-0.9436607360839915,-2.119717597961433,-4.145540237426765,1.5962448120117259,1,-0.025610856957792083,-2.2381118204681756,63.624412536621094,1.1578874218206627,64.15962219238281,-2.2903217351418648,63.7652587890625,-0.025610856957792083
11338,2018-01-31,63.95305252075195,64.36619567871094,63.3051643371582,63.87793350219727,3350064.0,0.002502232844411756,1.354171427604127,0.2963029837944836,56.20023941468193,46.732948305499875,-0.8822193177908062,-0.6464942096883846,-1.3715492200516621,-3.191728324230297,11.782816442527414,1.0610313415527344,-0.6284425607185256,0.7004707336425753,-1.5441979977866112,2.945139465071769,-0.42186363207201794,1.8228050993571685,-2.475251263677926,69.44460118268407,17.357825702910773,1.1223343657145965,1,-0.8779354095458984,-1.1032867431640625,-2.1361513137817383,-4.305166244506836,2.009387969970703,2,-0.017618586536914838,1.5976922394429995,63.79342651367188,-2.2381118204681756,63.624412536621094,1.1578874218206627,64.15962219238281,-0.017618586536914838
11339,2018-02-01,64.15023803710939,64.75117492675781,63.0704231262207,63.84976577758789,3223542.0,0.003083285450580453,1.2375028882947254,3.999949217957098,64.69850881253672,49.171186767339286,-0.7917196262010933,-0.8370474953863933,-1.5114782962908038,-3.425267756244615,11.617431170794633,1.6807518005371094,-0.41626934751103306,0.8662006378173999,-1.4116994057305021,3.144100681365302,-0.27274938395655113,2.005150659591351,-2.4413652263044057,65.40556209483401,7.81808293290328,1.1389500217739525,2,-0.657279968261733,-1.3004722595214986,-2.030519485473647,-4.502351760864272,1.4178390502929545,3,-0.009367708097951066,1.354171427604127,63.95305252075195,1.5976922394429995,63.79342651367188,-2.2381118204681756,63.624412536621094,-0.009367708097951066
11340,2018-02-02,61.45539855957031,64.00939178466797,61.42723083496094,64.00939178466797,3451026.0,-0.04200825374927175,1.0220577911738964,-8.499930173803348,53.9832298506954,50.053650326886626,1.934309956929063,1.7025189564594712,1.204429775448979,-0.7876192509356628,10.963942180324523,2.7230072021484517,-0.32797264664615255,-1.6746482849121094,-4.012040536805202,0.6627439669809903,-2.8433444108586627,-0.5059521589655631,3.2957763671875,0.8474187240059127,-61.299750407574685,1.1686961259465494,2,1.6338043212890625,1.3943672180175781,0.7089204788208008,-1.8075122833251953,3.9342727661132955,4,0.05729563026174045,1.2375028882947254,64.15023803710939,1.354171427604127,63.95305252075195,1.5976922394429995,63.79342651367188,0.05729563026174045
11341,2018-02-05,60.21596145629883,62.29108047485352,60.16901397705078,61.63380432128906,4467462.0,-0.020168075259817342,-1.80745307133864,0.5551474651762323,40.582722103616675,49.55965421070229,3.0466480669669167,2.7260117469740948,2.487594619930533,0.39103690584369133,10.277513273932314,2.1220664978027415,-0.1636375831448902,-2.6882638931274414,-5.236974230373875,-0.13955355588101526,-3.962619061750658,-1.4139087245042248,4.535213470458984,1.0245707159424102,-62.72265452041171,1.2743551686232146,2,2.2441329956054688,2.3615036010742188,2.15493106842041,-0.37088966369628906,4.572772979736328,0,0.08997353415874931,1.0220577911738964,61.45539855957031,1.2375028882947254,64.15023803710939,1.354171427604127,63.95305252075195,0.08997353415874931
11342,2018-02-06,61.18309783935547,61.32394409179688,59.11737060546875,59.28638458251953,5395503.0,0.016061129967318122,1.025860861281549,-1.3377457429663768,43.296928159659394,48.99987610867151,2.0327321157390728,1.5413543444659652,1.565428440137019,-0.6242273773167568,9.753978182338322,2.206573486328132,-0.0907468209133171,-1.5328645706176758,-4.00078887863026,0.9350597373949157,-2.766826724623968,-0.2989024166113836,3.3847906494140574,36.66664861043776,-27.788577018459762,1.2339621540062948,2,0.7511749267578125,0.8685455322265625,1.1877946853637695,-1.3380260467529297,1.7183113098144531,1,0.06353587198828436,-1.80745307133864,60.21596145629883,1.0220577911738964,61.45539855957031,1.2375028882947254,64.15023803710939,0.06353587198828436
11343,2018-02-07,60.29108047485352,62.62910842895508,60.2441291809082,61.19248962402344,5187935.0,-0.014579473678238086,-3.7924266523580474,-0.47524798275182045,42.28904164000271,48.59684222520783,2.7601637672279864,2.2086502408526485,2.4863183766120684,0.2193837882911538,8.832822157650547,2.384979248046875,-0.11549147058872933,-2.210327911376943,-4.740452775379502,0.3197969526256088,-3.4753903433782227,-0.9452654793756636,3.9497769409179497,20.833344618476524,-44.55370060437517,1.2650624320012767,2,1.6431922912597585,1.7605628967285085,2.2629108428955007,-0.44600868225098367,2.0938949584960866,2,0.08456625442227117,1.025860861281549,61.18309783935547,-1.80745307133864,60.21596145629883,1.0220577911738964,61.45539855957031,0.08456625442227117
11344,2018-02-08,61.95305252075195,63.21126937866211,60.610328674316406,60.64788818359375,6296067.0,0.027565802981281973,-2.768705452515387,-1.4479155646024855,47.15809336878832,48.611697694021785,0.9097687246352635,0.4951552281173264,0.8688886341932403,-1.4923164864294947,9.523723205776244,2.9201889038085866,-0.07363031327223268,-0.4995296478271456,-3.032552060977551,2.0334927653232526,-1.7660408544023483,0.7669815587480571,1.9803956864013585,57.96544641590001,-6.305950680966767,1.2665112065752007,2,-0.018779754638671875,0.09859085083007812,0.6690139770507812,-2.107980728149414,0.422534942626946,3,0.06471655240276841,-3.7924266523580474,60.29108047485352,1.025860861281549,61.18309783935547,-1.80745307133864,60.21596145629883,0.06471655240276841
11345,2018-02-09,63.22065734863281,63.64319229125977,61.97183227539063,62.53520965576172,4501223.0,0.020460732382093116,1.184045501674888,0.5251811387702731,50.663347375193915,49.42509510666349,-0.5643864633286171,-0.708963564513077,-0.3648610729518964,-2.8071311997949877,9.188853238113113,1.6901397705078196,-0.06765005250527167,0.7046949386596708,-1.8391120138140025,3.248501891133344,-0.5672085375771658,1.9765984148965074,0.42382620241942703,90.66390653539172,28.53731984102373,1.2719034762368369,2,-1.2863845825195312,-1.1690139770507812,-0.5985908508300781,-3.3755855560302734,-0.9483566284179616,4,0.03713058100336708,-2.768705452515387,61.95305252075195,-3.7924266523580474,60.29108047485352,1.025860861281549,61.18309783935547,0.03713058100336708
11346,2018-02-12,62.976524353027344,64.29107666015625,62.87323760986328,63.52112579345703,3501401.0,-0.0038616016638231,-2.774990351215747,-0.7945193281613482,50.57946585557142,49.939064064527386,-0.47139326290518113,-0.3044336252010069,-0.11504423988648682,-2.5710271464190697,8.167868820166346,1.4178390502929688,-0.08691814837684575,0.3488248825073228,-2.05956975289493,2.757219517909583,-0.8553724351938072,1.5530222002084528,-3.8591537475585938,74.5916700092018,13.841482521234134,1.2041973177011294,2,-1.0422515869140625,-0.9248809814453125,0.07042407989501953,-3.1032848358154297,-3.1830978393554616,0,0.03831819868509889,1.184045501674888,63.22065734863281,-2.768705452515387,61.95305252075195,-3.7924266523580474,60.29108047485352,0.03831819868509889
11347,2018-02-13,63.37089157104492,63.66197204589844,62.6009407043457,62.80751037597656,3343887.0,0.006262130564825608,-1.1730855622702538,-1.0344834832310668,50.78317399233354,49.33716790648867,-1.041527987564443,-0.6157450474314814,-0.479654894465547,-2.9539700875745893,7.191593131914763,1.0610313415527344,-0.14717734073974498,0.6704221725463881,-1.7353130637425238,3.0761574088353,-0.5324454455980714,1.8732897906908477,-4.150046844482425,77.26224286749812,17.91110492605854,1.2028676181444569,2,-1.4366188049316406,-1.3192481994628906,0.009388923645026637,-3.3004703521728374,-3.8685455322265625,1,0.02237372443151897,-2.774990351215747,62.976524353027344,1.184045501674888,63.22065734863281,-2.768705452515387,61.95305252075195,0.02237372443151897
11348,2018-02-14,63.60563278198242,63.86854553222656,62.64788818359375,63.21126937866211,2521175.0,0.0037042434644356526,1.6530581787730805,0.699993906030998,49.27781802843718,47.62375781936651,-1.4871198313020386,-0.8005711085770599,-0.6761523020853417,-3.1638119096729227,7.195736374327468,1.2206573486328125,-0.12246398814407655,0.847416877746582,-1.5883328190597155,3.2831665745528866,-0.3704579706565667,2.0652917261497308,-4.283383416748052,81.37759279334553,23.9534963607261,1.217874848403152,2,-1.9014091491699219,-1.5539894104003906,-0.21596050262451172,-3.525819778442383,-4.497650146484375,2,-0.011071718054064927,-1.1730855622702538,63.37089157104492,-2.774990351215747,62.976524353027344,1.184045501674888,63.22065734863281,-0.011071718054064927
11349,2018-02-15,65.55868530273439,65.66197204589844,63.23943710327149,63.94366073608398,3791081.0,0.030705653498430463,1.6597908783069149,4.095269878119613,55.54728706933796,47.79754195477123,-3.5977115114778258,-2.589080700200185,-2.6143968981450314,-5.071959479883759,7.080692071715852,2.422534942626946,-0.09866649323664234,2.6117370605468864,-0.07790675055960605,5.301380871653379,1.2669151549936402,3.9565589661001326,-6.137059391601582,97.20100729003458,42.679290118650385,1.3448219055532444,2,-3.1690139770507955,-3.1690139770507955,-2.169013023376479,-5.47887229919435,-5.342723846435561,3,-0.048410212235485583,1.6530581787730805,63.60563278198242,-1.1730855622702538,63.37089157104492,-2.774990351215747,62.976524353027344,-0.048410212235485583
11350,2018-02-16,65.408447265625,65.62441253662111,64.591552734375,64.92018890380861,2151300.0,-0.0022916572596846096,1.2448864531427097,0.3023225602252281,57.2964478973142,49.65462259851541,-3.16008045567456,-2.333678029800822,-2.4638076360252654,-4.887279303010516,7.471708221802994,1.032859802246108,-0.20668468193171208,2.3187761306762695,-0.578029278990428,5.215581540342967,0.8703734258429137,3.7671788355096183,-5.737207509101566,91.71766793655779,36.90183722977058,1.4484027048333503,2,-3.0187759399414062,-3.0187759399414062,-2.157273292541504,-5.328634262084961,-4.957744598388672,4,-0.04636801405680213,1.6597908783069149,65.55868530273439,1.6530581787730805,63.60563278198242,-1.1730855622702538,63.37089157104492,-0.04636801405680213
11351,2018-02-20,65.42723083496094,66.0,65.09859466552734,65.09859466552734,3620787.0,0.00028717344809692236,-4.485734184561811,0.6730784255512173,56.765160054387614,51.15109280904076,-2.6394758660565287,-2.283941235715588,-2.4868578341215652,-4.862016353196054,8.10353665083724,0.9014053344726562,-0.412041426186569,2.219719314575194,-0.8597756969480912,5.299214326098486,0.6799718088135478,3.75946682033684,-5.516361786862504,83.14918584176073,28.402188078261098,1.5397475057616448,2,-2.305166244506836,-2.8685455322265625,-2.469484329223633,-5.347417831420898,-5.4272308349609375,1,-0.048220443911256794,1.2448864531427097,65.408447265625,1.6597908783069149,65.55868530273439,1.6530581787730805,63.60563278198242,-0.048220443911256794
11352,2018-02-21,64.14084625244139,65.59624481201172,64.08451080322266,65.26760864257811,2961659.0,-0.019661302581557072,-1.4393955249146477,-3.4286012768427163,50.711237902714274,52.08689239378649,-0.9939356546110929,-0.9438970234565858,-1.1937431714786442,-3.532921144405634,8.588006941812871,1.5117340087890625,-0.3546075130186992,0.8685459136962734,-2.233284554777768,3.970376382170322,-0.6823693205407437,2.4194611479332977,-3.8646293472288633,44.53783616467247,-8.00508316440444,1.5509152342370232,2,-0.8356819152831889,-1.582160949707017,-1.3967142105102397,-4.061033248901353,-3.098590850830064,2,-0.0677792700404859,-4.485734184561811,65.42723083496094,1.2448864531427097,65.408447265625,1.6597908783069149,65.55868530273439,-0.0677792700404859
11353,2018-02-22,64.09389495849611,65.35211181640625,64.0,64.16901397705078,1944584.0,-0.0007320030322096605,-9.285780615206036,0.06666802088198784,49.78415356925529,52.37867686050504,-0.3920558103132663,-0.8705876582392875,-1.118068558599255,-3.4396502873589014,9.034962944191182,1.35211181640625,-0.03255538581702666,0.7765243530273551,-2.3465458166395194,3.8995945226942297,-0.7850107318060822,2.3380594378607924,-3.4742510675963274,30.952305279376844,-19.138901504373784,1.5615350848334377,2,-0.10797882080079546,-1.535209655761733,-1.3497629165649556,-3.3708896636963033,-4.826290130615249,3,-0.07163785135309686,-1.4393955249146477,64.14084625244139,-4.485734184561811,65.42723083496094,1.2448864531427097,65.408447265625,-0.07163785135309686
11354,2018-02-23,64.3568115234375,64.3568115234375,62.8356819152832,63.97183227539063,2959742.0,0.004102053169208197,6.9023979389615535,-5.124923826935671,63.66047631021231,53.822802297729304,-0.3108281878240575,-1.145652469858895,-1.3492198987854778,-3.647651478600082,8.999001494884595,1.5211296081542969,0.22704787458312836,1.0098632812499986,-2.142137969992646,4.161864532492643,-0.5661373443713273,2.5858639068713174,-3.4143462659917034,48.071324292622,-7.908137339008896,1.5760006256213208,2,-0.05634117126464844,-1.798126220703125,-1.6126794815063477,-3.6338062286376953,-4.854465484619141,4,-0.08155824944851298,-9.285780615206036,64.09389495849611,-1.4393955249146477,64.14084625244139,-4.485734184561811,65.42723083496094,-0.08155824944851298
11355,2018-02-26,64.74178314208984,64.93896484375,63.66197204589844,64.28169250488281,2042244.0,0.005981831752372324,1.9890262958167775,1.1951050336900735,73.17304886466582,56.3332004098509,-0.5110826435518305,-1.5650128448530083,-1.6791358431794805,-3.9801590032432017,8.868615474166194,1.2769927978515625,0.6106632830620526,1.3657268524169908,-1.8283453330148234,4.559799037848798,-0.23130924029891275,2.9627629451328943,-3.4958658000907974,60.23734579696133,-2.582272585324212,1.5970360927159049,2,-0.4413127899169922,-2.1830978393554688,-1.9976511001586914,-4.018777847290039,-3.774646759033203,0,-0.06990573113900989,6.9023979389615535,64.3568115234375,-9.285780615206036,64.09389495849611,-1.4393955249146477,64.14084625244139,-0.06990573113900989
11356,2018-02-27,63.03286361694336,65.07041931152344,63.01408386230469,64.78873443603516,3328232.0,-0.02639592921615841,-1.2931868795691468,-3.8163585109029103,58.80249538822254,57.22423612050524,1.3484756646800093,0.10257616276523152,0.06974921226385788,-2.2176852158180296,8.77032953134764,2.05633544921875,0.8035862298124528,-0.31361522674560405,-3.508959380067722,2.881728926576514,-1.9112873034066666,1.2840568499154585,-1.5017013154642527,7.142807790897722,-56.54837647663939,1.5976720766610604,2,1.2910804748535156,-0.4741783142089844,-0.28873157501220703,-2.3098583221435547,-2.41314697265625,1,-0.04096531240273438,1.9890262958167775,64.74178314208984,6.9023979389615535,64.3568115234375,-9.285780615206036,64.09389495849611,-0.04096531240273438
11357,2018-02-28,62.15962219238281,63.35211181640625,62.140846252441406,63.13615036010742,2268450.0,-0.013853748258484955,-1.3888953674271636,0.5561503483665768,58.9077626381236,58.29422996602596,2.2706082290222724,0.8929217723975853,0.9972439259042005,-1.3014207527003592,9.427015196756185,1.2112655639648438,0.8453178855884502,-1.1051664352416992,-4.335742915957766,2.125410045474375,-2.72045467559974,0.5101218051163343,-0.3603296289924529,0.5846897295602117,-65.69691346742957,1.6152882403580364,2,1.9108009338378906,0.3990631103515625,0.5845098495483398,-1.4366168975830078,-1.8403739929199219,2,-0.03474316793140775,-1.2931868795691468,63.03286361694336,1.9890262958167775,64.74178314208984,6.9023979389615535,64.3568115234375,-0.03474316793140775
11358,2018-03-01,62.82629013061523,63.69953155517578,62.34741973876953,62.73239517211914,2971883.0,0.010725096368332077,-2.130447070460848,-0.09615181783733857,54.599389357394664,58.188907998032256,1.6559003698895864,0.14494273119890266,0.3955107395005797,-1.9249501385272012,9.765997591807778,1.5399093627929688,0.9283178358774933,-0.38216037750245135,-3.601479035736155,2.837158280731252,-1.991819706619303,1.2274989516144004,-0.7749551210282917,23.397398335872253,-42.12118602791749,1.6096593291168535,3,1.2441329956054759,-0.26760482788085227,-0.2582139968871999,-2.1032848358154226,-2.2816886901855398,3,-0.028396308699668693,-1.3888953674271636,62.15962219238281,-1.2931868795691468,63.03286361694336,1.9890262958167775,64.74178314208984,-0.028396308699668693
11359,2018-03-02,63.54929733276367,63.83098602294922,62.31924819946289,62.31924819946289,2442045.0,0.011508035897795699,-1.4580120948984339,13.100268140083871,51.836310829354886,57.582226101592326,0.6905000625183675,-0.6591908652896095,-0.2724972176921767,-2.5956788203470893,9.750139088866195,1.5117378234863281,1.004174359956579,0.37089385986327983,-2.822527545135486,3.5643152648620458,-1.2258168426361067,1.9676045623626663,-1.4084510803222656,48.07700821646679,-13.671760505925299,1.5967107024993843,3,0.5211257934570312,-0.9906120300292969,-1.1244144439697266,-2.483570098876953,-3.8122100830078125,4,-0.06737592207294685,-2.130447070460848,62.82629013061523,-1.3888953674271636,62.15962219238281,-1.2931868795691468,63.03286361694336,-0.06737592207294685
11360,2018-03-05,64.97652435302734,64.99530792236328,63.3051643371582,63.3145523071289,4162659.0,0.02245858066361106,-1.0111802595563302,1.3511428128392056,59.87023627360025,57.927234570393736,-0.8989752487997862,-1.9068643632586486,-1.6218605144197298,-3.941407328091117,9.660605306158633,1.6901435852050781,1.127216777720811,1.6220645904541016,-1.559619594725902,4.803748775634112,0.031222497864092702,3.2129066830441033,-2.657276153564453,96.79492688516478,35.15587006101,1.5908420925900046,3,-1.1079788208007812,-2.4178390502929688,-2.3286361694335938,-3.145538330078125,-5.492958068847656,0,-0.08424855543929899,-1.4580120948984339,63.54929733276367,-2.130447070460848,62.82629013061523,-1.3888953674271636,62.15962219238281,-0.08424855543929899
11361,2018-03-06,65.63380432128906,65.73709106445311,64.62910461425781,64.92958068847656,3482018.0,0.010115652919362228,1.4330038532417937,0.42372772427216376,60.88526786123879,59.05768234356312,-1.7029551522567132,-2.252951837119099,-2.2344121607404617,-4.518986223930881,8.863659952839306,1.1079864501952983,1.024329625461803,2.0084524154663086,-0.9637833774375792,4.980688208370196,0.5223345190143647,3.4945703119182525,-3.314556121826172,97.12792792028331,35.91745446238377,1.486117896451944,3,-1.694835662841804,-3.0751190185546875,-2.8708934783935476,-3.6056346893310547,-6.845073699951172,1,-0.0711015914206079,-1.0111802595563302,64.97652435302734,-1.4580120948984339,63.54929733276367,-2.130447070460848,62.82629013061523,-0.0711015914206079
11362,2018-03-07,65.07041931152344,65.44600677490234,64.43192291259766,64.79811859130861,2030849.0,-0.008583762827578223,-1.0186958469704679,0.38666796671864856,56.83009857426796,59.84056512189787,-1.1106389221274426,-1.4581672589978112,-1.6555341087371076,-3.8750686674838306,7.357124394754344,1.2018814086914062,0.8846861629449094,1.2507013320922837,-1.552696347468185,4.054099011652745,-0.15099750768794706,2.6524001718725145,-2.5303260040283178,80.49437088642807,20.932925097852078,1.4016988397802315,3,-1.131450653076179,-2.5117340087890625,-2.237086296081543,-2.9999961853027344,-5.859149932861328,2,-0.0683982478417523,1.4330038532417937,65.63380432128906,-1.0111802595563302,64.97652435302734,-1.4580120948984339,63.54929733276367,-0.0683982478417523
11363,2018-03-08,65.38967132568361,65.47417449951172,64.81690216064453,65.25821685791016,1547445.0,0.004906254140329969,3.3750952211670304,0.4827547561010552,49.07025096886455,58.21942897285922,-1.3709225757348236,-1.450213874068531,-1.9688855595353942,-4.128205723007312,6.901866954649299,0.6572723388671875,0.7489612373790067,1.3150238037109574,-1.0265511295729794,3.6565987369948942,0.14423633706898897,2.485811270352926,-2.6419836166381927,89.83511669514694,33.587569925544145,1.170787466641967,3,-1.4507026672363494,-2.830986022949233,-2.5563383102417134,-3.319248199462905,-5.455398559570327,3,-0.07754165181480532,-1.0186958469704679,65.07041931152344,1.4330038532417937,65.63380432128906,-1.0111802595563302,64.97652435302734,-0.07754165181480532
11364,2018-03-09,65.96244049072266,66.48826599121094,65.07041931152344,65.58685302734375,3096807.0,0.008759321670027687,-1.0133362945468531,2.8571677307019545,52.91214983256131,55.968217969292056,-1.8908215159234345,-1.7994683509923846,-2.53049036576995,-4.624411273404746,7.098423357002578,1.4178466796875,0.8103719853963227,1.6873235702514648,-0.5746252819713362,3.949272422474259,0.5563491441400714,2.8182979963628654,-3.0196140442199635,83.48071919667413,30.40958768103313,1.1309744261113974,3,-1.6478843688964844,-3.1596221923828125,-2.9999990463256836,-3.892017364501953,-6.065727233886719,4,-0.08213521225090159,3.3750952211670304,65.38967132568361,-1.0186958469704679,65.07041931152344,1.4330038532417937,65.63380432128906,-0.08213521225090159
11365,2018-03-12,65.56807708740234,66.74178314208984,65.56807708740234,66.09389495849611,2623841.0,-0.005978605406144366,-3.4643064422518863,-1.3999878120620337,50.71225576853482,55.069302455993416,-1.5275615618534033,-1.2861675956343674,-2.1335527747135927,-4.154250492163669,7.681258666623656,1.1737060546875,0.8876310348696848,1.17558917999267,-1.0995534728383802,3.4507318328237204,0.03801785357714493,2.3131605064081953,-2.341615477322989,49.18713956361186,-0.07604372419383765,1.1375713264155234,3,-1.1267623901367188,-2.638500213623047,-2.3967151641845703,-3.0845088958740234,-6.028171539306641,0,-0.08893031634698945,-1.0133362945468531,65.96244049072266,3.3750952211670304,65.38967132568361,-1.0186958469704679,65.07041931152344,-0.08893031634698945
11366,2018-03-13,65.38967132568361,66.30986022949219,65.22065734863281,65.86854553222656,2915438.0,-0.0027209241088604896,-1.6666666666666667,0.9107225769007029,57.11228022608317,54.869804410211145,-1.094816826694597,-0.967299346459825,-1.9467226243503006,-3.897766552088882,8.37221437042713,1.089202880859375,0.7597560589713837,0.8765260696411303,-1.337570395605411,3.0906225348876717,-0.23052216298214034,1.983574302264401,-1.8116775624032044,41.46347908230397,-8.05053971361086,1.1070482326232722,3,-0.8591556549072408,-2.460094451904311,-2.420186996459975,-2.8169021606445455,-6.985916137695327,1,-0.09032168111210759,-3.4643064422518863,65.56807708740234,-1.0133362945468531,65.96244049072266,3.3750952211670304,65.38967132568361,-0.09032168111210759
11367,2018-03-14,64.78873443603516,66.34741973876953,64.68544769287111,65.6431884765625,2723525.0,-0.009190088854482692,-2.1327595257099463,1.7842974811605354,53.72235028691935,54.77235562460278,-0.09132455157218544,-0.26845896223954924,-1.3426571034422068,-3.222202855077178,9.029174749454551,1.6619720458984233,0.47971278381327664,0.20469703674316975,-1.9452724608852634,2.354666534371603,-0.8702877120710468,1.2796817855573863,-0.8943617348738115,5.022854768335101,-44.904221214207226,1.0749847488142157,3,-0.25821876525878906,-1.8591575622558594,-2.2699546813964844,-2.2159652709960938,-8.197185516357429,2,-0.09260875161284354,-1.6666666666666667,65.38967132568361,-3.4643064422518863,65.56807708740234,-1.0133362945468531,65.96244049072266,-0.09260875161284354
11368,2018-03-15,62.90140914916992,65.12676239013672,62.42253494262695,64.79811859130861,3787140.0,-0.02913045459667929,1.1176433687072103,2.2197910621010033,43.35902864011915,53.83043538135436,2.020225213505327,1.647890771590113,0.5262332071675218,-1.269118503578774,9.711030982725,2.7042274475097656,0.4430361327303274,-1.6474170684814453,-3.8860923196143347,0.591258182651444,-2.76675469404789,-0.5280794429150006,3.840373992919922,11.086980521344385,-37.46069441846247,1.1193376255664433,3,1.6807498931884766,0.5915470123291016,-0.9084510803222656,-0.8497657775878906,-6.075119018554695,3,-0.058665454723863086,-2.1327595257099463,64.78873443603516,-1.6666666666666667,65.38967132568361,-3.4643064422518863,65.56807708740234,-0.058665454723863086
11369,2018-03-16,62.38497543334961,63.58685302734375,61.859153747558594,63.08920288085938,8968578.0,-0.008210209004946067,1.0331521970905972,0.371289050322701,39.37342340188464,51.55301172894152,2.6307864969255803,2.017821855748821,1.027537330575882,-0.6855130131506968,9.371996751504264,1.7276992797851562,0.46609890662016085,-2.0051652908325224,-4.387743761773677,0.37741318010862557,-3.1964545263031,-0.8138760553619449,4.270422744750974,10.76923197119892,-34.800271828501806,1.1912892354705744,3,1.9154930114746094,1.2910804748535156,-0.3920173645019531,-0.3333320617675781,-5.615020751953132,4,-0.03928353983010846,1.1176433687072103,62.90140914916992,-2.1327595257099463,64.78873443603516,-1.6666666666666667,65.38967132568361,-0.03928353983010846
11370,2018-03-19,62.3755874633789,63.18309783935547,62.11267471313477,62.31924819946289,3783626.0,-0.0001504844701067931,-3.559976599254209,-0.08000151671910898,46.50000873469242,49.95464960376971,2.494785672392446,1.8849900108720377,0.9886827241418032,-0.6087756762849565,9.014640689147203,1.070423126220696,0.5109618591781526,-1.862910270690925,-4.356092363716762,0.6302718223349046,-3.1095013172038435,-0.6163192241780067,4.087960937500007,11.506308156236775,-37.316007506707,1.2465910465129153,3,1.9248809814453196,1.9248809814453196,-0.3826293945312429,-0.3239440917968679,-5.145542144775376,0,-0.03974109595357833,1.0331521970905972,62.38497543334961,1.1176433687072103,62.90140914916992,-2.1327595257099463,64.78873443603516,-0.03974109595357833
11371,2018-03-20,62.27230072021485,63.04225540161133,61.84976577758789,62.56338119506836,4396959.0,-0.001655884094473481,-1.0991757180989474,-5.166565102580253,50.65360836604551,49.26837291396721,2.3144917047818367,1.833819284796924,1.035175304362106,-0.43385852344962217,8.467487262413394,1.1924896240234375,0.5390214175877333,-1.8084505081176658,-4.382857363394955,0.76595634715963,-3.09565393575631,-0.5212470804790215,4.007071894531244,9.394563171684071,-43.64871158000518,1.287203427638647,3,2.0234737396240163,2.0234737396240163,-0.2793426513671946,-0.2206573486328196,-5.840373992919929,1,-0.0438781792308528,-3.559976599254209,62.3755874633789,1.0331521970905972,62.38497543334961,1.1176433687072103,62.90140914916992,-0.0438781792308528
11372,2018-03-21,59.79342651367188,60.38497543334961,59.18309783935547,60.07511520385742,5603285.0,-0.03980701175118584,1.6666638453823335,0.9677347487058507,35.463560672242295,47.75651843656474,4.432198386682693,4.184855905505465,3.420317369129286,2.113753512390552,9.17462077079312,3.089202880859382,0.28671501502934404,-4.069953727722158,-7.278937810152534,-0.8609696452917888,-5.674445768937339,-2.46546168650697,6.22016969084472,10.268558548382249,-44.60283198974565,1.6044920412151848,3,3.169013977050774,3.169013977050774,2.199531555175774,2.258216857910149,-3.2300453186035227,2,-0.023241205709558233,-1.0991757180989474,62.27230072021485,-3.559976599254209,62.3755874633789,1.0331521970905972,62.38497543334961,-0.023241205709558233
11373,2018-03-22,59.50234603881836,60.54460144042969,59.48356628417969,59.727699279785156,3108629.0,-0.004868101592856,-7.071386079714456,0.8000081253470402,29.765258968155706,45.18464167385301,4.24695027004968,4.336654267482409,3.624156155340586,2.4715275003708825,9.939834957758006,1.06103515625,-0.06762049172156992,-4.1314567565917955,-7.882242378249984,-0.38067113493359983,-6.006849567420886,-2.2560639457626976,5.9648102964853535,7.249453837344879,-46.47866455605094,1.8753928108290965,3,3.460094451904297,3.460094451904297,2.490612030029297,2.549297332763672,-4.197181701660156,3,-0.048919031146127834,1.6666638453823335,59.79342651367188,-1.0991757180989474,62.27230072021485,-3.559976599254209,62.3755874633789,-0.048919031146127834
11374,2018-03-23,59.10798263549805,60.42253494262695,59.10798263549805,59.7652587890625,2346195.0,-0.006627695033453618,-3.0,2.9166483283961067,17.27753167909073,41.469672330581446,3.9859200948551887,4.5509563937234745,3.9781724732354604,2.935316164680934,11.174912346096535,1.3145523071289062,-0.37326227870012474,-4.263378715515138,-8.50372780659616,-0.023029624434123264,-6.383553261055653,-2.1432041699746307,5.856449020129801,0.0,-46.28604089424293,2.120174545540508,3,3.619718551635742,3.8169002532958984,2.7699508666992188,2.9436607360839844,-3.94366455078125,4,-0.03860210420229293,-7.071386079714456,59.50234603881836,1.6666638453823335,59.79342651367188,-1.0991757180989474,62.27230072021485,-0.03860210420229293
11375,2018-03-26,60.21596145629883,60.31924819946289,59.41783905029297,59.859153747558594,1835847.0,0.018744994692736716,2.1999972915693324,-0.5428581377937447,21.236285513265187,37.48345069582388,2.2785140171551035,3.2533294266207307,2.8733706232554965,1.9247500197011504,12.548011285164613,1.2112655639648438,-0.6062046402918213,-2.9291088104248075,-7.341102069977978,1.4828844491283633,-5.135105440201386,-0.7231121806482221,4.162825297316033,28.162226837550154,-11.209645668919887,2.2059966297765854,3,2.511739730834961,2.708921432495117,2.1737098693847656,2.1737098693847656,-7.023471832275391,0,-0.057227464140106044,-3.0,59.10798263549805,-7.071386079714456,59.50234603881836,1.6666638453823335,59.79342651367188,-0.057227464140106044
11376,2018-03-27,60.45070266723633,61.06103134155274,60.2441291809082,60.469482421875,2094536.0,0.0038983220604700275,-2.78259602391659,-0.05263270433527557,24.586778160213782,34.24616490396771,1.4186943050813312,2.9673584707471647,2.683648405434205,1.7349024424386386,13.657219669204235,0.8450698852539134,-0.9567119840682494,-2.5652595520019545,-7.139228234184344,2.008709130180435,-4.852243893093146,-0.27827521091076335,3.4010036745668515,68.74995116996733,33.151342351812445,2.2869843410911943,3,1.6666698455810547,2.474180221557617,1.9389686584472656,1.9389686584472656,-5.849761962890625,1,-0.053277417904661784,2.1999972915693324,60.21596145629883,-3.0,59.10798263549805,-7.071386079714456,59.50234603881836,-0.053277417904661784
11377,2018-03-28,60.0,61.05164337158203,59.87793350219727,60.58216094970703,3715359.0,-0.00745570601085177,-1.840901536416046,30.999390615478365,20.77390699248437,31.7367069431194,1.2501456059532003,3.4234964466476896,3.1372230893683053,2.2211372618456267,14.329759905084682,1.1737098693847585,-1.3040133768346465,-2.9079811096191435,-7.665361229349273,1.849399010110993,-5.286671169484208,-0.5292910497540788,3.3773339711726678,45.67307316692042,16.23544971514597,2.3786900598650673,3,1.3474178314208984,2.9248828887939453,2.8403749465942383,2.558685302734375,-3.8497657775878906,2,-0.05946788787841795,-2.78259602391659,60.45070266723633,2.1999972915693324,60.21596145629883,-3.0,59.10798263549805,-0.05946788787841795
11378,2018-03-29,61.04225540161133,61.258216857910156,60.26291275024414,60.26291275024414,2073129.0,0.01737092336018886,-1.5542143906020558,-1.3387065067819932,24.612404245159155,30.09659370348324,-0.09338495359185828,2.3618246879687774,2.0927559713912913,1.230280755723527,15.235419620778105,1.2582168579101562,-1.723574166559537,-1.7765239715576158,-6.606698461657885,3.0536505185426464,-4.191611216607754,0.6385632734925153,1.9081434359938783,89.95637526145572,64.57248099918695,2.415087245050132,3,0.10328483581542969,1.8826274871826172,1.889669418334961,1.5164299011230469,-4.244132995605469,3,-0.07337334076330249,-1.840901536416046,60.0,-2.78259602391659,60.45070266723633,2.1999972915693324,60.21596145629883,-0.07337334076330249
11379,2018-04-02,59.26760482788086,61.023475646972656,59.04225540161133,61.00469589233398,1645851.0,-0.02907249350559915,1.2328003886383472,-2.2289182574645037,21.543670067142315,27.323667184866558,1.332712429359205,4.004570967842341,3.8660194986534293,3.0528293892818965,16.50223575012098,2.0,-2.150990790338696,-3.337089920043944,-8.404650762757484,1.7304709226695891,-5.8708703414007175,-0.8033094986871774,3.298552389513631,10.169374816018564,-11.699452154748148,2.5337804213567665,4,1.7746505737304688,3.6244144439697266,4.004695892333984,3.2910804748535156,-2.64788818359375,0,-0.06685676774403126,-1.5542143906020558,61.04225540161133,-1.840901536416046,60.0,-2.78259602391659,60.45070266723633,-0.06685676774403126
11380,2018-04-03,59.50234603881836,59.66197204589844,58.71361541748047,59.56807327270508,2000922.0,0.003960700143345042,6.48137225398736,0.037837529207146905,23.54429303489799,24.31152103696128,0.7236389452601344,3.5191173156747553,3.6077687414435786,2.8942245731424094,18.023180787177065,0.9483566284179688,-2.333407598762804,-2.8286397933959933,-7.9478807255292026,2.290601138737209,-5.388260259462598,-0.2690193273293886,2.6409429606821533,30.9962341766459,11.126567072726516,2.5596204660666015,4,0.4835700988769531,3.225353240966797,3.927231788635254,3.0563392639160156,-2.8544578552246094,1,-0.07290515824823951,1.2328003886383472,59.26760482788086,-1.5542143906020558,61.04225540161133,-1.840901536416046,60.0,-0.07290515824823951
11381,2018-04-04,60.96713638305664,61.530517578125,59.14553833007813,59.1549301147461,2510738.0,0.024617354470068742,-1.605125598198282,-27.571619268717246,34.06420771763901,24.156037375338688,-1.0569033168636182,1.7779420742718912,2.1193563774108597,1.5052659502131576,18.61509250744134,2.384979248046868,-2.4054153393570274,-1.1305160522460938,-6.036882862009264,3.7758507575170697,-3.583699457127679,1.3226673526354915,0.6959983149610665,79.99997291565664,55.84594214252341,2.4531834048815817,4,-0.8450698852539062,1.7605628967285156,2.4624414443969727,1.5915489196777344,-3.6525840759277415,2,-0.1275219277183216,6.48137225398736,59.50234603881836,1.2328003886383472,59.26760482788086,-1.5542143906020558,61.04225540161133,-0.1275219277183216
11382,2018-04-05,60.61971664428711,61.3896713256836,60.44131469726562,61.18309783935547,1378217.0,-0.00569847559489578,-1.0612301582366368,-0.31088138525951636,39.08354899820776,25.191402934233366,-0.648103181224343,1.8707440765747592,2.4458949337929,1.8975816556862455,19.388947163081696,0.948356628417983,-2.608031852376257,-1.2554006576538086,-5.994944964688642,3.484143649381025,-3.6251728111712254,1.1143714958636082,-1.9061012268066406,67.66657548271071,40.130471741176706,2.369772153517415,4,-0.497650146484375,2.107982635498047,2.8215980529785156,1.9389686584472656,-2.9765243530273366,3,-0.0992874311052826,-1.605125598198282,60.96713638305664,6.48137225398736,59.50234603881836,1.2328003886383472,59.26760482788086,-0.0992874311052826
11383,2018-04-06,60.31924819946289,61.44601058959961,59.87793350219727,60.56338119506836,1760871.0,-0.004956612492719947,-1.7833323176718554,0.433335364656334,39.90825859046075,27.705928146607814,-0.24537488452226341,1.867626541464432,2.7103601117758487,2.234758073204631,20.294326401647194,1.5680770874023366,-2.8811636403934244,-1.3023479461669893,-5.785855977689195,3.1811600853552164,-3.5441019619280922,0.9394060695941135,-1.5521116638183585,56.99994853974763,26.213439294444584,2.241754015761104,4,-0.19718170166015625,2.4084510803222656,2.9953060150146484,2.2394371032714844,-2.4319229125976634,4,-0.06911581462794003,-1.0612301582366368,60.61971664428711,-1.605125598198282,60.96713638305664,6.48137225398736,59.50234603881836,-0.06911581462794003
11384,2018-04-09,60.54460144042969,61.26760482788086,60.04694747924805,60.57276916503906,1631687.0,0.0037360087815021537,-1.3853178182468748,0.11537860558142442,41.239893560715316,29.928551262991157,-0.27436557644873005,1.2812620667474732,2.432415031796779,2.026506317386996,20.598660089160653,1.2206573486328125,-2.7777949971203952,-0.8061027526855469,-4.814858938426468,3.2026534330553815,-2.8104808455560075,1.1982753401849138,-1.6703099426269503,64.99998645782831,30.462082953905558,2.004378092870463,4,-0.4225349426269531,2.1830978393554688,2.7699527740478516,2.0140838623046875,-3.0328636169433594,0,-0.06187965475518109,-1.7833323176718554,60.31924819946289,-1.0612301582366368,60.61971664428711,-1.605125598198282,60.96713638305664,-0.06187965475518109
11385,2018-04-10,59.73708724975586,61.05164337158203,59.59624481201172,60.66666793823242,3302246.0,-0.013337509397404301,-1.4031039977828588,33.00162513542795,38.63635819586831,31.489615711397214,0.5119094934440369,1.7175968997930937,3.1641562119379785,2.8606930300492337,20.854914085723678,1.4553985595703125,-2.600785202180276,-1.3220674514770536,-4.859851552190662,2.2157166492365548,-3.090959501833858,0.44682459887975057,-0.7599269882812507,24.80310552648056,-12.381745303125523,1.768892050356804,4,0.384979248046875,2.990612030029297,3.5774669647216797,2.8215980529785156,-2.0,1,-0.052184844440695266,-1.3853178182468748,60.54460144042969,-1.7833323176718554,60.31924819946289,-1.0612301582366368,60.61971664428711,-0.052184844440695266
11386,2018-04-11,59.48356628417969,59.90610122680664,59.28638458251953,59.64319229125977,1812417.0,-0.004243945884341849,-1.2372869684971597,0.1717182909013389,48.26497883662073,34.54417924963459,0.6859499510061866,1.5873444159523373,3.354650002533141,3.1183935789514265,21.48617386639624,0.6197166442871094,-2.2731345315783784,-1.2802831649780302,-4.233803933493206,1.673237603537146,-2.7570435492356182,0.19647721927955786,-0.40765200958007597,9.130363359846537,-30.159669599717137,1.4767603842575898,4,0.6385002136230469,3.2441329956054688,3.7300491333007812,3.0751190185546875,-2.037555694580078,2,-0.0476716222265261,-1.4031039977828588,59.73708724975586,-1.3853178182468748,60.54460144042969,-1.7833323176718554,60.31924819946289,-0.0476716222265261
11387,2018-04-12,58.78873062133789,59.671363830566406,58.72300338745117,59.530517578125,1913060.0,-0.011681136593630792,-1.1720463927658737,4.647030708567125,46.17706130516562,36.94025225630198,1.3308512697658585,1.9074218144667512,3.9716362962134895,3.8350001920540535,22.708786768673196,0.9483604431152344,-2.061263146883583,-1.6751186370849638,-4.074109493140838,0.7238722189709108,-2.874614065112901,-0.4756232090570265,2.6572799682617188,2.413773780504889,-39.23843487173055,1.1994954280279364,4,1.3333358764648438,3.9389686584472656,4.46009635925293,3.7699546813964844,-2.272296905517578,3,-0.025075865708077183,-1.2372869684971597,59.48356628417969,-1.4031039977828588,59.73708724975586,-1.3853178182468748,60.54460144042969,-0.025075865708077183
11388,2018-04-13,59.21126937866211,59.27699661254883,58.6009407043457,58.86384963989258,2329475.0,0.00718741079894758,1.8235219143817611,-0.46835514643490783,50.5516563545205,40.163361843788444,0.694285051860156,1.2587911557301794,3.469407011033823,3.4138217840999943,23.930155144894343,0.676055908203125,-1.9028138736100004,-1.068072891235353,-3.2340003290658146,1.0978545465951086,-2.151036610150584,0.014890827679877816,2.18028106689453,22.887347113940347,-23.04078316658997,1.0829637189152306,4,0.8544597625732422,3.460092544555664,4.037557601928711,3.3474159240722656,-2.150238037109368,4,-0.02648274735294598,-1.1720463927658737,58.78873062133789,-1.2372869684971597,59.48356628417969,-1.4031039977828588,59.73708724975586,-0.02648274735294598
11389,2018-04-16,59.93427276611328,59.98122024536133,58.61971664428711,59.10798263549805,2560580.0,0.01221057064031994,1.9591950949544195,2.378362650152623,48.43097216703603,42.928548414026004,0.08470065433360219,0.3612974068839492,2.667114561086194,2.695197410350076,24.659525236604072,1.3615036010742188,-1.639346190580838,-0.22253437042236612,-2.1511817108904907,1.7061129700457585,-1.1868580406564249,0.7417892998116926,1.3456532897949174,54.40611297294521,5.973330964053943,0.9643236702340622,4,0.1314563751220703,2.737089157104492,3.314554214477539,2.6244125366210938,-2.1690139770507812,0,-0.03415320458189319,1.8235219143817611,59.21126937866211,-1.1720463927658737,58.78873062133789,-1.2372869684971597,59.48356628417969,-0.03415320458189319
11390,2018-04-17,59.89671325683594,60.42253494262695,59.58685302734375,60.27230072021485,2043416.0,-0.0006266783184959435,1.47222723784589,-0.45454671363345533,46.844930706878905,44.34862874616377,0.20571748537452095,0.21462798199596023,2.7101898168320844,2.733963452783506,25.29071944409422,0.8356819152832031,-1.4792290387370954,-0.13615016937255575,-1.7587474699585712,1.4864471312134597,-0.9474488196655599,0.6751484809204484,1.2760533850097602,71.13398391690401,24.2272604917505,0.8112986502930076,4,0.12676239013671875,2.774648666381836,3.6619739532470703,2.9061050415039062,-1.4647865295410156,1,-0.03981813531441836,1.9591950949544195,59.93427276611328,1.8235219143817611,59.21126937866211,-1.1720463927658737,58.78873062133789,-0.03981813531441836
11391,2018-04-18,59.5399055480957,59.92488479614258,59.3896713256836,59.7746467590332,2693279.0,-0.005957049883693166,-1.0000142549643178,0.6249974608462373,47.351352158538965,45.26727354175612,0.37859523498563874,0.37548709370162214,3.1084377335773894,3.1080562059937904,25.842493194473626,0.5352134704589773,-1.1004968027055497,-0.35633811950683736,-1.6011617938820848,0.8884855548684101,-0.9787499566944646,0.2660737176807899,1.529988056249998,51.54632266711342,4.298339923196956,0.6224118371876249,4,0.4835700988769531,2.934274673461914,4.145540237426758,3.3896713256835938,0.09389877319335938,2,-0.030279159527445754,1.47222723784589,59.89671325683594,1.9591950949544195,59.93427276611328,1.8235219143817611,59.21126937866211,-0.030279159527445754
11392,2018-04-19,58.40375518798828,59.41783905029297,58.140846252441406,59.3051643371582,2070254.0,-0.019082165980086274,1.2666662152600272,3.84001235049402,34.973266911584204,44.71894113299206,1.304541516639361,1.4779647025569815,4.242502076150345,4.249663090223258,25.349414995347185,1.3990592956542969,-0.7765707272711211,-1.4230049133300753,-2.8357979351077063,-0.010211891552444285,-2.129401424218891,-0.7166084024412598,2.5673803003574207,11.52255943932015,-29.07048294625629,0.7063965108888146,4,1.3004703521728516,3.8403778076171875,5.326291084289551,4.525821685791016,2.8450698852539062,3,-0.016398681819446592,-1.0000142549643178,59.5399055480957,1.47222723784589,59.89671325683594,1.9591950949544195,59.93427276611328,-0.016398681819446592
11393,2018-04-20,56.59154891967773,58.78873062133789,56.15023422241211,58.35680770874024,4750965.0,-0.03102893405530993,1.0071444739148352,1.9583324516819949,34.824298014104585,44.006097183368645,2.829967287651293,3.22633617511503,6.06027810801087,6.0535449977448295,25.28776819963015,2.6384963989257812,-0.7345183142413134,-3.0896713256836037,-5.111584671411109,-1.0677579799560988,-4.10062799854736,-2.0787146528198477,4.20976921451372,10.329673077025936,-32.70263708215925,1.0109566728637536,4,2.009389877319343,4.046949386596687,7.138497352600105,6.33802795410157,4.046947479248054,4,-0.0013273219286510374,1.2666662152600272,58.40375518798828,-1.0000142549643178,59.5399055480957,1.47222723784589,59.89671325683594,-0.0013273219286510374
11394,2018-04-23,56.82629013061523,56.98591613769531,56.3286361694336,56.6948356628418,1614647.0,0.004147990564292048,1.9166652560304382,-0.07446753336559941,34.824298014104585,43.582534940950445,2.2488015178276797,2.9638498480659123,5.780370686777864,5.809660971116294,25.05746070226647,0.6572799682617116,-0.7706623374147838,-2.7408454895019574,-5.124136140863861,-0.35755483814005373,-3.932490815182909,-1.5492001638210056,3.602941290633872,15.824164834752565,-27.543795382838987,1.1916453256809536,4,1.460094451904304,3.0422534942627024,7.211267471313484,6.10328674316407,5.11737060546875,0,0.004130855813356149,1.0071444739148352,56.59154891967773,1.2666662152600272,58.40375518798828,-1.0000142549643178,59.5399055480957,0.004130855813356149
11395,2018-04-24,56.76995468139648,57.18309783935547,56.26291275024414,57.01408386230469,2018175.0,-0.0009913624325864623,2.1612945501248286,-1.8571387115497773,21.67302925417154,40.62787387623388,2.0562208446522092,2.8973297289695523,5.749089129019133,5.843389598793756,24.748616701333283,0.9201850891113281,-0.8141704391020355,-2.62488059997559,-5.29202380516687,0.04226260521569003,-3.9584522025712303,-1.29130899737995,3.316956963945664,16.417955698927152,-21.394437891276084,1.3335716025956392,4,1.516429901123054,2.896711349487312,7.218307495117195,6.15962219238282,3.6901397705078196,1,0.017532233612865378,1.9166652560304382,56.82629013061523,1.0071444739148352,56.59154891967773,1.2666662152600272,58.40375518798828,0.017532233612865378
11396,2018-04-25,57.23004531860352,57.68075180053711,56.610328674316406,56.66666793823242,2368347.0,0.008104474273216589,-2.1666704283844176,-2.3077019235276275,27.465665255642932,38.54882987073136,1.3889103006745387,2.301587761056389,5.212791645604902,5.350244397470277,24.90503446996233,1.0704231262207031,-0.8945783127082407,-2.0037570953369084,-4.788780165230868,0.7812659745570514,-3.396268630283892,-0.611245560389925,2.541932132904215,33.045951180446245,-0.9491896188739943,1.3925115349469799,4,1.0563392639160085,2.366199493408196,7.070423126220696,5.699531555175774,2.7042274475097585,2,0.021000881652293746,2.1612945501248286,56.76995468139648,1.9166652560304382,56.82629013061523,1.0071444739148352,56.59154891967773,0.021000881652293746
11397,2018-04-26,56.43192672729492,57.2957763671875,55.12676239013672,57.22065734863281,5235860.0,-0.013945796947484879,3.6199922809725975,-1.4000040626734924,25.761129246639356,35.79432685874457,2.031156652319993,2.9710148545356247,5.911144383601702,6.119927076215902,25.122186980227347,2.1690139770507812,-0.9056932087190575,-2.623472023010251,-5.648614747883698,0.4016707018631962,-4.136043385446975,-1.1109006605735274,3.0503112658851634,35.6410611658991,4.367675380805082,1.5125713624367243,4,1.342721939086914,1.8967132568359375,7.863847732543945,6.497650146484375,4.24412918090821,3,0.05673876083421869,-2.1666704283844176,57.23004531860352,2.1612945501248286,56.76995468139648,1.9166652560304382,56.82629013061523,0.05673876083421869
11398,2018-04-27,56.56338119506836,57.03286361694336,56.45070266723633,56.51643371582031,3295323.0,0.0023294343361459635,-5.526117727554577,-0.059522830707918806,24.881501873201927,33.17771904831856,1.6590683526292338,2.621200169304025,5.671827050504646,5.963061182391087,25.533534254039488,0.6009368896484375,-1.0473419644357733,-2.268073844909665,-5.336730565869196,0.8005828760498659,-3.802402205389427,-0.7337454844299032,2.48330923780739,56.2499906648564,28.034803424067803,1.534328360479764,4,1.2112674713134766,1.7652587890625,6.399059295654297,6.3661956787109375,2.845069885253899,4,0.08283528634922455,3.6199922809725975,56.43192672729492,-2.1666704283844176,57.23004531860352,2.1612945501248286,56.76995468139648,0.08283528634922455
11399,2018-04-30,55.3051643371582,56.78873062133789,55.258216857910156,56.58216094970703,3910041.0,-0.02224437138174229,-1.2328735485055833,-27.20053628016576,23.542590480632327,30.588570134291153,2.4491456666512406,3.7601236819910753,6.742374201583772,7.165053597534936,25.52782793248006,1.5305137634277344,-1.1583546055927627,-3.3281686782836886,-6.767524786592283,0.11118743002490561,-5.047846732437989,-1.608490624129388,3.3495332914436418,6.9852265751374505,-20.766749105538246,1.7196780541542982,4,2.2206592559814453,3.0234756469726562,7.657276153564453,7.624412536621094,3.7652587890625,0,0.09643461195149627,-5.526117727554577,56.56338119506836,3.6199922809725975,56.43192672729492,-2.1666704283844176,57.23004531860352,0.09643461195149627
11400,2018-05-01,55.1643180847168,55.47417831420898,54.65727615356445,55.22065734863281,3288401.0,-0.00254671067574741,1.8999979686770472,0.044118569589284166,23.863622198903073,27.97882236099828,2.0652943080689496,3.751661954661685,6.694888120610003,7.241838772341424,25.447861462741383,0.8169021606445241,-1.3743184708238658,-3.2521135330200224,-6.9945168198799905,0.4902897538399458,-5.1233151764500064,-1.3809118895900383,3.1375860200385333,16.77016752756168,-12.786366071573777,1.8712016434299836,5,1.873239517211914,2.9295787811279297,7.66197395324707,7.760564804077148,3.2957763671875,1,0.12289361831602852,-1.2328735485055833,55.3051643371582,-5.526117727554577,56.56338119506836,3.6199922809725975,56.43192672729492,0.12289361831602852
11401,2018-05-02,53.19248962402344,55.00469589233398,52.95774459838867,54.99530410766602,4740528.0,-0.03574463582900067,1.2474236735138446,31.99925519669591,20.669282601315572,26.389490770968433,3.399554207199863,5.387382914390685,8.45098288093542,9.135090835299977,27.09342625724932,2.206573486328125,-1.6997762274411343,-4.835209655761716,-9.047665740420442,-0.6227535711029901,-6.941437698091079,-2.728981613432353,4.672059126588991,5.411325645956828,-26.43934164551878,2.1062280423293624,5,2.6807479858398438,4.051641464233398,9.63380241394043,9.732393264770508,6.6291046142578125,2,0.1366284014764103,1.8999979686770472,55.1643180847168,-1.2328735485055833,55.3051643371582,-5.526117727554577,56.56338119506836,0.1366284014764103
11402,2018-05-03,54.6009407043457,55.27699661254883,53.859153747558594,54.9295768737793,7710494.0,0.026478382385887844,1.7706430908914714,0.18229061970346758,28.09988699942528,25.642333991559624,1.5588784415861454,3.6943097756303445,6.880186827963897,7.668349407633684,28.736944522561593,2.0845069885253906,-2.0103364404591844,-3.1258197784423842,-7.417809180629355,1.1661696237445867,-5.27181447953587,-0.9798250773488988,2.576655464955401,40.32265311700809,7.035053206487163,2.1459947010934863,5,0.7183074951171875,2.643190383911133,7.920186996459961,8.323942184448242,6.854457855224609,3,0.09767839148864876,1.2474236735138446,53.19248962402344,1.8999979686770472,55.1643180847168,-1.2328735485055833,55.3051643371582,0.09767839148864876
11403,2018-05-04,56.15023422241211,56.94835662841797,54.6948356628418,54.75117492675781,6008198.0,0.028374850287938402,-1.9813647982679483,-4.257167730702263,33.333310931034006,25.476668760107334,-0.0666028424496119,1.9148450486896706,5.184717673745354,6.080277377697122,29.650048251307602,2.3474159240722656,-2.2979930505905486,-1.3680755615234403,-5.532991192104028,2.796840069057147,-3.4505333768137305,0.7143822537668498,-3.1924896240234375,80.0,47.343758190916674,2.082457815290293,5,-0.8309860229492188,1.0938968658447266,5.9859161376953125,6.774648666381836,5.549297332763672,4,0.08060200902927961,1.7706430908914714,54.6009407043457,1.2474236735138446,53.19248962402344,1.8999979686770472,55.1643180847168,0.08060200902927961
11404,2018-05-07,56.79812240600586,56.920188903808594,56.13145446777344,56.13145446777344,3630798.0,0.011538476955010646,-1.3661987949394323,0.4765115676677891,37.048655257425466,27.18507164935777,-0.8033920660267384,1.0244109594036956,4.386692662860497,5.396684574167352,30.612497240170267,0.7887344360351562,-2.3749169781468638,-0.5328634262084933,-4.454581736718595,3.388854884301608,-2.493722581463544,1.4279957290465575,-3.7605655670165987,96.2353087375671,65.61879885189354,1.9608591552550523,5,-1.4788742065429688,0.44600868225097656,5.237089157104492,6.126760482788086,4.9577484130859375,0,0.045958009943659395,-1.9813647982679483,56.15023422241211,1.7706430908914714,54.6009407043457,1.2474236735138446,53.19248962402344,0.045958009943659395
11405,2018-05-08,56.61971664428711,56.9295768737793,56.3286361694336,56.65727615356445,2340551.0,-0.0031410503404226686,1.0645173972871782,-0.05633915645760258,37.60954604430014,28.31216951476413,-0.7247544014485143,1.0090300170773503,4.397382325940498,5.546981345214789,31.370700253950357,0.600940704345696,-2.326402656909572,-0.5554006576538058,-4.319079813950111,3.2082784986424997,-2.4372402358019585,1.326438920494347,-3.5039438095092734,91.76467214407594,61.160310615821246,1.8818395781481514,5,-1.4929561614990234,0.6244144439697266,5.347420692443848,6.272302627563477,5.915493011474609,1,0.04328362321786483,-1.3661987949394323,56.79812240600586,-1.9813647982679483,56.15023422241211,1.7706430908914714,54.6009407043457,0.04328362321786483
11406,2018-05-09,56.64788818359375,57.43661880493164,56.3755874633789,56.79812240600586,2306471.0,0.0004975570521419392,-2.0540497510252287,3.999898435913061,41.77660610677533,30.091666943668116,-0.9433975415903291,0.7984615681163092,4.25345611392391,5.492378418150281,31.84576066546636,1.0610313415527415,-2.2962340596798043,-0.3854452133178725,-3.9933915335200965,3.2225011068843514,-2.189418373418981,1.418527946783236,-3.455463672943111,77.95280712211735,43.07851878399183,1.8039731601011115,5,-1.4507064819335938,0.5962429046630859,4.708919525146484,6.079811096191406,6.319248199462891,2,0.03199071185914737,1.0645173972871782,56.61971664428711,-1.3661987949394323,56.79812240600586,-1.9813647982679483,56.15023422241211,0.03199071185914737
11407,2018-05-10,57.3145523071289,57.45539855957031,56.77934265136719,56.91079711914063,2371862.0,0.011768560928070437,-1.0281754614847622,-2.6875047609373657,53.79310068784985,33.30406681196233,-1.6446469264163284,0.0165410798884551,3.504548890590179,4.8145854521809,32.03616098327821,0.8075103759765625,-2.151279894952445,0.3549278259277244,-3.1610827321001054,3.8709383839555542,-1.4030774530861905,2.1129331049416393,-3.952360024707019,94.89791547193772,54.56763739680456,1.7580052790139131,5,-2.107980728149407,-0.11267471313475852,4.110330581665046,5.413146972656257,4.901409149169929,3,0.04374180431032548,-2.0540497510252287,56.64788818359375,1.0645173972871782,56.61971664428711,-1.3661987949394323,56.79812240600586,0.04374180431032548
11408,2018-05-11,57.64319229125977,57.93427276611328,57.18309783935547,57.41783905029297,2341829.0,0.0057339710579924486,-1.1621657232894311,0.5581432701574417,54.24390997946879,36.71532453405528,-2.0160130196781267,-0.4591389826547996,3.074296969040212,4.477514185380699,32.024975739906786,0.7511749267578125,-2.0821995150252732,0.7619716644287209,-2.609596316226721,4.133539645084163,-0.9238123258990001,2.447755654756442,-4.035407632208987,83.85414242125482,38.75413185182767,1.6857839903277205,5,-2.197183609008796,-0.4413146972656321,3.7816905975341726,5.0845069885253835,4.88262939453125,4,0.06613454454514267,-1.0281754614847622,57.3145523071289,-2.0540497510252287,56.64788818359375,1.0645173972871782,56.61971664428711,0.06613454454514267
11409,2018-05-14,57.88732528686523,57.95305252075195,57.35211181640625,57.727699279785156,3487982.0,0.004235244196259869,3.1290347945744053,0.7083368599237718,55.69378083437977,40.25200882688602,-2.0733859988370114,-0.9112049448728428,2.7059856155867337,4.216538723806309,32.670738288891854,0.6009407043457031,-1.913950490714889,1.1084520339965778,-1.9857566515620846,4.20266071955524,-0.43865230878275696,2.6555563767759125,-3.9334215792494405,95.95379387597382,45.27485146538408,1.5471043427793327,5,-2.4319267272949148,-0.7746505737304616,3.537557601928718,4.840373992919929,4.732391357421882,0,0.06585562987094096,-1.1621657232894311,57.64319229125977,-1.0281754614847622,57.3145523071289,-2.0540497510252287,56.64788818359375,0.06585562987094096
11410,2018-05-15,57.51173782348633,58.10328674316406,57.05164337158203,57.73708724975586,2955162.0,-0.006488250433365983,1.1960743702901206,-1.4117337794241278,51.44788863625843,43.671853941879675,-1.4860764154899684,-0.7625515698314871,2.9044592411737256,4.5754774825934135,33.80680963785468,1.0516433715820312,-1.7521715225422128,0.8521133422851577,-1.9012143629560114,3.6054410475263268,-0.5245505103354304,2.2287771949057458,-3.1579192345569282,65.7608863649412,12.320607392348123,1.3766638526205859,5,-1.530517578125,-0.5070438385009766,3.913145065307617,5.215961456298828,5.248825073242195,1,0.07379594420588464,3.1290347945744053,57.88732528686523,-1.1621657232894311,57.64319229125977,-1.0281754614847622,57.3145523071289,0.07379594420588464
11411,2018-05-16,57.73708724975586,57.91549301147461,57.37089157104492,57.63380432128906,2294649.0,0.00391832058633268,1.3673462619495733,-0.4583234587128009,57.12818397356568,46.897220272339716,-1.1163803243517378,-1.1909492929063674,2.47977351371847,4.31363107452384,34.87724556232287,0.5446014404296875,-1.4495637843306923,1.1676036834716825,-1.2909480169191738,3.626155383862539,-0.06167216672374565,2.3968795336671107,-2.933332482318299,72.34026000968122,15.960767342433591,1.2292758501954282,5,-1.3380260467529297,-1.0469474792480469,3.687795639038086,4.990612030029297,5.549297332763672,2,0.08310295227139552,1.1960743702901206,57.51173782348633,3.1290347945744053,57.88732528686523,-1.1621657232894311,57.64319229125977,0.08310295227139552
11412,2018-05-17,57.44601058959961,57.91549301147461,57.23004531860352,57.84976577758789,1909439.0,-0.005041415735039245,1.5614175136491018,-3.90921514312096,54.7379056203041,49.2755085711475,-0.42386314226247634,-1.0280100030988848,2.582184015245886,4.554453369096748,35.294450522152864,0.6854476928710866,-1.1285757973693293,0.9244142532348647,-1.4182853459107747,3.267113852380504,-0.24693554633795145,2.095764052807681,-2.2463119850748683,37.500090684194106,-18.115217806310966,1.1713497995728186,5,-0.3286399841308594,-0.7558708190917969,3.978872299194336,5.281688690185547,7.389667510986328,3,0.09610982097435006,1.3673462619495733,57.73708724975586,1.1960743702901206,57.51173782348633,3.1290347945744053,57.88732528686523,0.09610982097435006
11413,2018-05-18,56.51643371582031,56.976524353027344,55.671363830566406,56.90140914916992,3984911.0,-0.016181748118599404,3.8772282449875624,0.9534872734831163,56.73982415542858,51.46341622648118,0.6292994395081024,-0.10998826402108364,3.298111057174431,5.421113562605967,35.09672622164332,1.7746467590332031,-0.5691833608502819,-0.0014068603515653422,-2.343875098872303,2.3410613781691723,-1.1726409796119341,1.1698272589088035,-0.9683045346588557,34.74904080537839,-25.901574904072397,1.1712341192603677,5,0.3708915710449219,0.1737060546875,4.908449172973633,6.211265563964844,7.990608215332031,4,0.10084726451667603,1.5614175136491018,57.44601058959961,1.3673462619495733,57.73708724975586,1.1960743702901206,57.51173782348633,0.10084726451667603
11414,2018-05-21,57.06103134155274,57.624412536621094,56.45070266723633,56.78873062133789,2667080.0,0.009636093255119604,-1.4752499939663564,-0.707319731666008,60.10000633774326,53.96235625908597,0.14071506064651373,-0.6704734910160752,2.5233219877232713,4.81537770528152,34.66470530912966,1.1737098693847656,-0.12353708741075309,0.5314537048339929,-1.819857588373118,2.882764998041104,-0.6442019417695661,1.707109351437552,-1.3896675109863352,57.14274510050005,-8.68425687439452,1.175655646603556,5,-0.1737060546875071,-0.370891571044929,4.307514190673821,5.610330581665032,7.896717071533196,0,0.09577097041109273,3.8772282449875624,56.51643371582031,1.5614175136491018,57.44601058959961,1.3673462619495733,57.73708724975586,0.09577097041109273
11415,2018-05-22,57.7652587890625,58.33802795410156,57.0704231262207,57.258216857910156,2772728.0,0.012341652980200069,-1.8723376668280203,1.8620660670756848,78.1502947185497,58.00387721594979,-0.429047646387005,-1.3663663489563689,1.6050536883305284,4.051387433992396,34.16942411363877,1.276996612548821,0.19941344657434712,1.1859159469604492,-1.2281111780665128,3.5999430719874113,-0.0210976155530318,2.3929295094739302,-2.0938949584960938,78.52113582719404,4.843265979008734,1.2070135625134826,5,-0.7605628967285156,-1.0751190185546875,3.6032867431640625,4.906103134155273,7.652580261230469,1,0.08403767172499488,-1.4752499939663564,57.06103134155274,3.8772282449875624,56.51643371582031,1.5614175136491018,57.44601058959961,0.08403767172499488
11416,2018-05-23,58.43192672729492,58.51643371582031,57.78403854370117,58.05633926391602,2129468.0,0.011540984186825032,1.6896556554873778,0.7407424126152826,75.95420675909813,60.46622233497738,-0.9119363146232118,-2.0431278422366574,0.7334300100779814,3.3321246364670998,34.065563664974455,0.7511749267578125,0.46628379923738805,1.792489814758298,-0.7463528745273607,4.3313325040439565,0.5230684701154686,3.0619111594011272,-2.3872299194335938,97.02970429783137,18.342274904368978,1.2694213446428295,5,-1.3380279541015625,-1.9906120300292969,2.915492057800293,4.239435195922852,7.173709869384766,2,0.07407998352742307,-1.8723376668280203,57.7652587890625,-1.4752499939663564,57.06103134155274,3.8772282449875624,56.51643371582031,0.07407998352742307
11417,2018-05-24,59.63380432128906,59.69953155517578,58.42253494262695,58.48826217651367,4178102.0,0.020568850991400156,1.0,3.0500010156615582,74.7663703479508,62.74649570925315,-1.9559162478634988,-3.1545658031930373,-0.6442901886227901,2.084856706740524,32.92954537081457,1.2769966125488281,0.7844014131352282,2.834273529052737,-0.032147498153015874,5.70069455625849,1.4010630154498571,4.267484042655617,-3.1936296081542963,98.3683094056593,19.027055930331315,1.4332105136028768,5,-1.9483566284179688,-3.305166244506836,1.6150236129760742,3.037557601928711,5.727699279785156,3,0.061250163440042416,1.6896556554873778,58.43192672729492,-1.8723376668280203,57.7652587890625,-1.4752499939663564,57.06103134155274,0.061250163440042416
11418,2018-05-25,61.24882507324219,61.56807327270508,59.530517578125,59.71831130981445,4911567.0,0.027082302904102518,-1.1379302063549561,1.33606063330636,77.816904934361,65.20462060925108,-3.3589172964862115,-4.63837897583204,-2.3591689129421596,0.43352603430948733,31.84020515772422,2.037555694580078,1.092862579886635,4.215022087097168,0.7306044766278319,7.699439697566504,2.4728132818625,5.957230892331836,-4.221966128540039,93.76147978960677,15.87324939136461,1.742208805234667,5,-2.6291065216064453,-3.9859161376953125,-0.2746458053588867,1.1924896240234375,3.8591537475585938,4,0.058561989116600044,1.0,59.63380432128906,1.6896556554873778,58.43192672729492,-1.8723376668280203,57.7652587890625,0.058561989116600044
11419,2018-05-29,60.63849639892578,61.42723083496094,60.21596145629883,60.80751037597656,3970001.0,-0.009964740933178229,-1.3888939045125566,-0.1104295701805765,73.83075375829557,67.69160562281075,-2.5896209378493324,-3.802984766211509,-1.8412003891988036,1.0084247555419523,30.20564253172695,1.2112693786621094,1.204713050509902,3.33802680969238,-0.39670182490890227,7.072755444293662,1.4706624923917389,5.205391126993021,-2.7033945886230484,79.33194349262786,3.0668426879715014,1.8673643173006425,5,-2.018777847290039,-3.3755874633789062,-1.018777847290039,0.8075122833251953,6.535209655761719,1,0.0637968578042627,-1.1379302063549561,61.24882507324219,1.0,59.63380432128906,1.6896556554873778,58.43192672729492,0.0637968578042627
11420,2018-05-30,61.94366073608398,62.2253532409668,60.507041931152344,60.80751037597656,3286377.0,0.021523692285703167,1.0220953800364965,-6.722227237845848,77.27273977430652,69.92988960067085,-3.576065673136206,-4.8214129297671136,-3.225160370893768,-0.34113178747868034,28.42721849598549,1.7183113098144531,1.3338296224315727,4.3042240142822195,0.17596334284772297,8.432484685716716,2.2400936785649677,6.368354349999471,-3.281964633300774,93.65745226168619,16.87855607446491,2.0641303357172496,5,-2.9953022003173757,-4.352111816406243,-2.866196632385247,-0.4976520538330007,5.5023460388183665,2,0.04865853327338421,-1.3888939045125566,60.63849639892578,-1.1379302063549561,61.24882507324219,1.0,59.63380432128906,0.04865853327338421
11421,2018-05-31,60.4600944519043,61.59624481201172,59.82159423828125,61.59624481201172,3125349.0,-0.02395025199593115,2.12397132640556,-1.0000000000000062,64.94203739455132,71.06368202003166,-1.8613627606165721,-2.9149080595079226,-1.8359237467119272,1.0858163172731494,25.81841751616482,2.1220664978027273,1.4045540036522226,2.457277488708499,-1.2841524196771061,6.198707397094104,0.5865625345156928,4.327992442901305,-1.0856669214843748,53.58024889505921,-20.043078453303366,1.8707149541928034,5,-1.5117359161376953,-2.8685455322265625,-1.4835691452026367,0.9859142303466797,5.708919525146484,3,0.08200027875134297,1.0220953800364965,61.94366073608398,-1.3888939045125566,60.63849639892578,-1.1379302063549561,61.24882507324219,0.08200027875134297
11422,2018-06-01,59.93427276611328,60.65727615356445,59.70891952514648,60.56338119506836,2551634.0,-0.008697004041389733,1.3218473464241693,0.5537193412459919,60.683024252490874,71.50181536414969,-1.0565725272483775,-2.075449191191403,-1.3325729370088766,1.547939047644313,23.299843643743976,0.9483566284179759,1.5561207858210935,1.6647891998291016,-1.8062170929372456,5.135795492595449,-0.07071394655407204,3.400292346212275,2.2910804748535156,14.982553242690411,-54.977714062661875,1.7355031463831734,6,-0.5962448120117188,-2.342723846435547,-0.9929580688476562,1.5117359161376953,6.394363403320327,4,0.0946263893565249,2.12397132640556,60.4600944519043,1.0220953800364965,61.94366073608398,-1.3888939045125566,60.63849639892578,0.0946263893565249
11423,2018-06-04,60.67605590820313,60.96713638305664,60.11267471313477,60.20657348632813,2270474.0,0.01237661037424398,-1.5999930354841863,-0.7462663036557784,62.42678293684192,71.76034609738286,-1.2809701333130619,-2.5937681366831598,-2.079286841671802,0.7519707994057043,22.171813766218534,1.0328636169433594,1.6614053777538729,2.180281257629403,-1.2990916988799057,5.659654214138712,0.44059477937474867,3.9199677358840574,1.4989686584472608,38.43281772042952,-27.07290101785936,1.7396864782546535,6,-1.028167724609382,-3.0845069885253977,-2.6244115829467844,0.25821685791014914,5.361503601074212,0,0.07722070300613648,1.3218473464241693,59.93427276611328,2.12397132640556,60.4600944519043,1.0220953800364965,61.94366073608398,0.07722070300613648
11424,2018-06-05,59.40845108032226,60.920188903808594,59.13615036010742,60.75117492675781,3452517.0,-0.020891351768128064,1.1229054083191292,-2.8600087753510293,57.82946415130465,69.50247603435564,0.3963098390864346,-1.1811344762093512,-0.8187306605758309,1.9838564187197747,20.72628293075131,1.7840385437011719,1.8005406861966478,0.7821599960327106,-2.6241479648988886,4.18846795696431,-0.920993984433089,2.48531397649851,2.7172513854980593,8.814594920327352,-54.31832831159036,1.7031539804657985,6,0.5962448120117259,-1.8169021606445241,-1.3568067550659109,1.5258216857910227,6.957744598388679,1,0.0959379959725355,-1.5999930354841863,60.67605590820313,1.3218473464241693,59.93427276611328,2.12397132640556,60.4600944519043,0.0959379959725355
11425,2018-06-06,59.0704231262207,59.40845108032226,58.38497543334961,59.40845108032226,7237527.0,-0.005689896773180103,5.055568094614937,0.2517479338725512,55.45316400399401,67.22458239489963,1.049288982466237,-0.6852237313644309,-0.5275435292508703,2.2994292293075134,19.302921001136294,1.0234756469726491,2.0028215104709517,0.3215967178344741,-2.9546190168757107,3.597812452544659,-1.3165111495206148,1.959704585189563,2.935697255371096,21.345069878773838,-38.94508521531873,1.6381078673550908,6,1.2347412109375,-1.4788742065429688,-1.1431913375854492,1.8638496398925781,7.755870819091797,2,0.137180038665913,1.1229054083191292,59.40845108032226,-1.5999930354841863,60.67605590820313,1.3218473464241693,59.93427276611328,0.137180038665913
11426,2018-06-07,58.4600944519043,59.34272384643555,57.54929733276367,57.88732528686523,5586564.0,-0.010332221135648023,-1.8721821047615557,-1.6944431905385842,54.041915894529104,64.92186523340833,1.859589098253629,0.07149776242972194,0.02031892483682185,2.902866277903307,18.423094864861923,1.793426513671875,2.1305975172138005,-0.3793422698974638,-3.5078115595384247,2.749127019743497,-1.9435769147179442,1.1848923749230167,3.3287572327929738,26.648332637622406,-35.01581827250655,1.5642346448204807,6,1.4272308349609375,-0.8685455322265625,-0.8943672180175781,2.2394351959228516,7.821598052978516,3,0.15371019166571553,5.055568094614937,59.0704231262207,1.1229054083191292,59.40845108032226,-1.5999930354841863,60.67605590820313,0.15371019166571553
11427,2018-06-08,59.82159423828125,60.0,58.75117492675781,58.75117492675781,2897120.0,0.023289387387101623,-1.3333380849880971,1.8688494019234123,62.73516072476362,63.246115876786405,0.5895233282129482,-1.1515933360405555,-1.374584536415,1.523581155457066,17.34372443734188,1.5399055480957031,2.0893649579392743,0.8568054199218764,-2.214791744041193,3.928402583884946,-0.6789931620596548,2.3926040019034076,1.6280930982613313,66.48343798760222,1.3562665911107104,1.5357985819815336,6,0.06573104858398438,-1.7793407440185547,-3.2629098892211914,0.028169631958007812,6.5164337158203125,4,0.10610582716145123,-1.8721821047615557,58.4600944519043,5.055568094614937,59.0704231262207,1.1229054083191292,59.40845108032226,0.10610582716145123
11428,2018-06-11,61.45539855957031,61.7558708190918,59.98122024536133,59.98122024536133,2774645.0,0.02731128018389639,-1.407647102966254,1.377197046371399,65.62083615273733,62.333902809502156,-1.1308141942487353,-2.619453834777147,-3.0570964424382083,-0.12723434189243932,16.71340033927326,1.9342765808105469,2.097609050202429,2.299999427795413,-0.8968655521457833,5.496864407736609,0.7015669378248148,3.898431917766011,-3.9061012268066406,92.85707808271849,25.61615769319542,1.5984324899705968,6,-1.5680732727050781,-2.9953041076660156,-5.173708915710449,-1.6056346893310547,3.2957763671875,0,0.07929714433695412,-1.3333380849880971,59.82159423828125,-1.8721821047615557,58.4600944519043,5.055568094614937,59.0704231262207,0.07929714433695412
11429,2018-06-12,61.69953155517578,62.26291275024414,61.06103134155274,62.26291275024414,2178138.0,0.003972523184742283,3.2666720835279768,-0.3821662478942779,64.45825391671812,60.91007104754788,-1.350646340004218,-2.701868447899159,-3.2908933757483325,-0.37648686770953077,16.165344687048044,1.2018814086913991,2.054212555674752,2.3535221099853487,-0.9768072479935341,5.683851467964232,0.6883574309959073,4.01868678897479,-4.066102752685545,88.04779038656703,21.315288463875063,1.6651646789894414,6,-1.793426513671875,-2.732393264770508,-5.417841911315918,-1.8497676849365234,3.6525802612304688,1,0.07030892852439585,-1.407647102966254,61.45539855957031,-1.3333380849880971,59.82159423828125,-1.8721821047615557,58.4600944519043,0.07030892852439585
11430,2018-06-13,61.7558708190918,62.2441291809082,61.27699661254883,61.88732528686523,1775249.0,0.0009131230415522218,1.2889025315084324,0.23333130201032004,62.78902378883592,60.67084731357951,-1.6052322660804208,-2.554938128317488,-3.3435963716230503,-0.4499639462453331,15.412364955704136,0.967132568359375,1.8289272764024673,2.1976547241210938,-1.181069450223852,5.576378898466039,0.5082926369486174,3.88701681129357,-3.9372626586914024,89.24303562670862,25.254726942094635,1.6893620871724744,6,-1.8497657775878906,-2.7887325286865234,-5.474181175231934,-1.906106948852539,4.159618377685547,2,0.0746540336727608,3.2666720835279768,61.69953155517578,-1.407647102966254,61.45539855957031,-1.3333380849880971,59.82159423828125,0.0746540336727608
11431,2018-06-14,62.53520965576172,62.7042236328125,61.51173782348633,61.89671325683594,2545989.0,0.012619672046288999,1.4423063400914098,-4.857167730702526,61.538456870620664,60.765895382260595,-2.3012630444141635,-3.1161494677804384,-4.157389778453734,-1.2503287406437948,14.711690647452052,1.1924858093261719,1.6881789637354885,2.7370874404907255,-0.7758906761776032,6.250065557159054,0.9805983821565576,4.493576498824893,-4.5388293117675715,95.72446509976183,34.59436135423756,1.7564890583341655,6,-2.408449172973633,-3.3474159240722656,-6.349763870239258,-2.685445785522461,3.06103515625,3,0.06861869198443493,1.2889025315084324,61.7558708190918,3.2666720835279768,61.69953155517578,-1.407647102966254,61.45539855957031,0.06861869198443493
11432,2018-06-15,62.96713638305664,63.04225540161133,62.10328674316406,62.610328674316406,4034966.0,0.006906936582967482,2.7036841986472964,0.558824935176666,57.5432900396653,60.22328506035208,-2.5230625558433317,-3.281482572429688,-4.608262338073288,-1.6973850037812497,13.953182641932106,0.9389686584472656,1.371524243198472,2.892957878112796,-0.708384053753953,6.494299809979545,1.0922869121794179,4.693628844046174,-4.688285441733392,97.54596028074654,38.86869572835572,1.8006709659333757,6,-2.6713600158691406,-3.6103267669677734,-6.7464799880981445,-3.117372512817383,2.929576873779297,4,0.0526394610303107,1.4423063400914098,62.53520965576172,1.2889025315084324,61.7558708190918,3.2666720835279768,61.69953155517578,0.0526394610303107
11433,2018-06-18,62.21596145629883,63.20187759399414,61.84976577758789,62.76995468139648,1968866.0,-0.011929634566642644,-1.1021890883642036,-1.5526380499278145,56.840393627456656,60.11338833548008,-1.7103412688732078,-2.193902514411178,-3.8754661059222926,-0.9714085590937174,12.217003288130009,1.35211181640625,1.27251566883632,1.8568065643310518,-1.4490529234495355,5.162666052111639,0.2038768204407546,3.509736308221349,-3.556038158152532,53.94736373193621,-2.0297625537064192,1.652929743890295,6,-1.8403739929199219,-2.7793407440185547,-6.011736869812012,-2.3661975860595703,4.309864044189453,0,0.06625416374378656,2.7036841986472964,62.96713638305664,1.4423063400914098,62.53520965576172,1.2889025315084324,61.7558708190918,0.06625416374378656
11434,2018-06-19,62.52582168579102,62.94835662841797,61.78403854370117,61.79342651367188,1548510.0,0.004980397670296233,-2.100007617499878,-1.322029113244202,52.762930063706236,59.81447345322588,-1.711479736358406,-2.1854098100924517,-4.207748275953662,-1.3140667589465878,11.008620746924521,1.1643180847167969,1.2779935112234355,1.8934272766113338,-1.158232751112557,4.945087304335225,0.367597262749392,3.4192572904732756,-3.4117029580599407,64.87804104669912,13.10264371494084,1.5258300138619438,6,-2.1502342224121165,-3.0892009735107493,-6.201878547668464,-2.676057815551765,4.0281715393066335,1,0.035590947563229,-1.1021890883642036,62.21596145629883,2.7036841986472964,62.96713638305664,1.4423063400914098,62.53520965576172,0.035590947563229
11435,2018-06-20,62.61971664428711,62.73239517211914,61.50234603881836,62.610328674316406,1526891.0,0.0015016989135774317,9.479873897005055,0.012818175662654368,61.80697141293574,60.6772573997155,-1.3957378618948866,-1.9994885775969493,-4.297403820444309,-1.446843523784679,10.308489049044741,1.2300491333007812,1.2049796366820118,1.7445993423461914,-1.1129182531767867,4.6021169378691695,0.31584054458470234,3.1733581401076805,-3.0968220299297187,65.74579930957394,13.612169764335832,1.4287587977614875,6,-1.6431903839111328,-3.183095932006836,-6.33568000793457,-2.7699527740478516,4.422534942626953,2,0.043634741875958616,-2.100007617499878,62.52582168579102,-1.1021890883642036,62.21596145629883,2.7036841986472964,62.96713638305664,0.043634741875958616
11436,2018-06-21,62.76056289672852,63.08920288085938,62.31924819946289,62.72300338745117,1788561.0,0.0022492317114990446,1.2162087972417785,4.00081267777402,66.13075645898658,61.054545814629165,-0.9637604924544831,-1.8966596001585643,-4.424113616703025,-1.6176015320874129,9.813711463227525,0.7699546813964915,1.2957231297559346,1.6690137863159222,-1.0622690313911534,4.400296604022998,0.3033723774623809,3.0346551951694636,-2.869769984407455,74.03315661179512,16.489644664509612,1.3656414088535385,6,-1.1690139770507884,-3.3239421844482493,-6.267605781555183,-2.910799026489265,4.215961456298821,3,0.05026924798683208,9.479873897005055,62.61971664428711,-2.100007617499878,62.52582168579102,-1.1021890883642036,62.21596145629883,0.05026924798683208
11437,2018-06-22,63.28638458251953,63.57746505737305,62.7042236328125,63.05164337158203,2161205.0,0.008378218128098025,1.1379339329242666,6.249847653868409,65.27472458788628,61.01608897409017,-1.0576378627533387,-2.250176359252734,-4.906997232003249,-2.173279687649611,10.388701232204086,0.8732414245605469,1.4822994393823734,2.0122064590454087,-0.7960433590928346,4.820456277183652,0.6080815499762835,3.416331368114534,-3.0644832020311554,85.9728298834516,24.937417083495077,1.4041249090691232,6,-0.9671363830566406,-3.6619701385498047,-6.74178409576416,-3.4366207122802734,3.4084548950195312,4,0.03649853352707089,1.2162087972417785,62.76056289672852,9.479873897005055,62.61971664428711,-2.100007617499878,62.52582168579102,0.03649853352707089
11438,2018-06-25,64.83567810058594,65.01408386230469,63.671363830566406,63.68075180053711,4556390.0,0.024480676661917222,-1.2880079563441118,4.919998049921997,80.74466701156004,62.8256904290726,-2.3211023996066587,-3.7070354692092735,-6.408086234660345,-3.7462724902335793,10.974501778907275,1.7276992797851562,1.8070002506056397,3.382157325744629,0.15398749968555592,6.610327151803702,1.7680724127150924,4.996242238774165,-4.211109078871402,94.9197300400508,26.151878580613058,1.6140849130295367,6,-1.6901378631591797,-4.492954254150391,-7.931922912597656,-4.98591423034668,0.3568115234375,0,0.016364988958762927,1.1379339329242666,63.28638458251953,1.2162087972417785,62.76056289672852,9.479873897005055,62.61971664428711,0.016364988958762927
11439,2018-06-26,64.50704193115234,64.76995086669922,64.24413299560547,64.60093688964844,3791826.0,-0.005068755029040473,1.434776464769576,-0.08129952404073233,80.830676455687,64.83031850316716,-1.7347696382345532,-3.2398250207715975,-6.057378584294163,-3.4466356988933455,11.591959715065265,0.5915451049804688,1.9149220286579762,2.860093879699704,-0.6164917567175507,6.336679516116966,1.1218010614910767,4.598386697908332,-3.2679408317551903,85.56150952496304,10.3490650190829,1.73829281820863,6,-1.2488269805908203,-3.774648666381836,-7.71830940246582,-4.657278060913086,1.107978820800767,1,0.031295553305491275,-1.2880079563441118,64.83567810058594,1.1379339329242666,63.28638458251953,1.2162087972417785,62.76056289672852,0.031295553305491275
11440,2018-06-27,64.95774841308594,65.99060821533203,63.65258026123047,64.36619567871094,6520889.0,0.006986934580175408,-1.3162740073921226,-6.300154383684082,87.52712658072231,67.71794847095623,-1.8813724495680617,-3.6397580254474065,-6.479110429976629,-3.880986227408286,11.97893917460309,2.3380279541015625,1.8629781777707564,3.1600959777832003,-0.6188122718520219,6.939004227418415,1.2706418529655892,5.049550102600811,-3.190149726881728,71.86710652778139,-9.096416676471776,1.8894541248176087,6,-1.2112712860107422,-3.4272327423095703,-8.169015884399414,-5.10798454284668,2.788726806640625,2,0.024573585923279184,1.434776464769576,64.50704193115234,-1.2880079563441118,64.83567810058594,1.1379339329242666,63.28638458251953,0.024573585923279184
11441,2018-06-28,65.41783905029297,65.88732147216797,64.45070648193361,64.92958068847656,3251339.0,0.007082921567434619,1.0131609192329905,0.825384337598019,86.07749339204015,70.888415510109,-2.111620136077377,-3.909842580437555,-6.89278000453595,-4.30208918115693,12.907398112126806,1.4366149902343608,1.8448361145591292,3.3722993850708036,-0.6778709583065421,7.422469728448149,1.3472142133821308,5.3973845567594765,-2.9745588394283047,82.5714504600084,-0.21446506990866965,2.0250851716886733,6,-1.6713619232177734,-3.647886276245117,-8.57042121887207,-5.568075180053711,2.3755874633789205,3,0.02483133897731249,-1.3162740073921226,64.95774841308594,1.434776464769576,64.50704193115234,-1.2880079563441118,64.83567810058594,0.02483133897731249
11442,2018-06-29,65.60563659667969,66.00939178466797,64.54460144042969,65.48356628417969,2370903.0,0.0028707390692368495,2.1515076902874215,0.2500117192993422,82.88692527380582,73.78247458192557,-2.107402727516842,-3.8482736164182825,-6.994390036961207,-4.464853610314883,13.99151122459925,1.4647903442382812,1.8800730638598324,3.276528739929198,-0.9419033199078513,7.494960799766254,1.1673127100106626,5.385744769847726,-2.5947839051002433,82.86858393328845,1.300562874139274,2.109216029918528,6,-1.8497676849365234,-3.826292037963867,-8.838029861450195,-5.75587272644043,1.906097412109375,4,0.020895883760345013,1.0131609192329905,65.41783905029297,-1.3162740073921226,64.95774841308594,1.434776464769576,64.50704193115234,0.020895883760345013
11443,2018-07-02,65.36150360107422,65.78403472900389,64.92958068847656,65.34272003173828,2195711.0,-0.003721219826069433,-1.0222274385178964,0.153875,79.01785390413593,76.69968834197331,-1.531170106577342,-3.409950578356792,-6.606707611607462,-4.1826100038679925,14.93324603981782,0.8544540405273295,1.8913877450935885,2.798123359680176,-1.5521270906515667,7.148373810011911,0.6229981345143045,4.973248584846047,-1.810913872738837,72.50997047702906,-7.898083397305371,2.1751252251658686,7,-1.6056346893310547,-3.5821590423583984,-8.354460716247559,-5.708921432495117,1.314552307128892,0,0.020399406424348676,2.1515076902874215,65.60563659667969,1.0131609192329905,65.41783905029297,-1.3162740073921226,64.95774841308594,0.020399406424348676
11444,2018-07-03,65.10797882080078,65.49295806884766,64.94835662841797,65.43662261962889,1280663.0,-0.0038788088753403116,1.4680865776917225,-17.4963444354176,75.75752601591176,78.2497499645262,-0.975423412149226,-2.8538568697882596,-6.217187272045081,-3.9185988953634165,16.660909302711126,0.5446014404296875,1.9483122198403748,2.259622192382814,-1.9653511368040597,6.484595521569695,0.14713552778937355,4.372108856976254,-1.1148047223255304,61.75286165639405,-16.813165187043843,2.1124866645934404,7,-0.9436588287353516,-3.328634262084961,-7.166665077209473,-5.45539665222168,1.8403778076171875,1,0.0012980099329340522,-1.0222274385178964,65.36150360107422,2.1515076902874215,65.60563659667969,1.0131609192329905,65.41783905029297,0.0012980099329340522
11445,2018-07-05,67.1737060546875,67.18309783935547,65.2957763671875,65.47417449951172,3554118.0,0.031727712506209205,1.1967117035116306,-5.171348314606965,79.75900170435467,79.76399943623376,-2.600727797117571,-4.512750786326919,-8.118294944107873,-5.981961273461337,18.502567069156996,2.0751190185546875,2.138772341723296,3.9201852798461942,-0.3334102185771002,8.173780778269489,1.793387530634547,6.0469830290578415,-2.817612772697558,99.65627966716926,22.299805174428684,2.126797749211646,7,-2.2300453186035156,-4.80750846862793,-9.232392311096191,-8.131452560424805,-0.15023040771484375,3,-0.02320380092569896,1.4680865776917225,65.10797882080078,-1.0222274385178964,65.36150360107422,2.1515076902874215,65.60563659667969,-0.02320380092569896
11446,2018-07-06,67.44600677490234,67.83098602294922,66.72300720214844,67.22065734863281,2174304.0,0.004053680170529095,1.2264041025012073,0.1325950233658495,79.33575426615704,81.32633606715274,-2.3898185281163222,-4.297676431455805,-8.23425021124551,-6.246391606151377,20.00783423616826,1.1079788208007812,2.402838293148122,3.7431903839111342,-0.27007122673173,7.756451994553991,1.7365595785897057,5.749821189232563,-2.5245125814392964,88.28563004784644,12.926021327376532,2.0066308053214295,7,-1.7042236328125,-4.755865097045898,-9.176053047180176,-9.173707962036133,-0.769950866699233,4,0.0044549478789310815,1.1967117035116306,67.1737060546875,1.4680865776917225,65.10797882080078,-1.0222274385178964,65.36150360107422,0.0044549478789310815
11447,2018-07-09,66.16901397705078,67.55868530273439,65.93427276611328,67.44600677490234,2672192.0,-0.01893355676509456,1.1624956834386015,-5.6667230930697094,74.22324575490288,80.60173370530195,-0.7385944616084856,-2.656994297974691,-6.786797539467301,-4.975171089890246,21.77555418318841,1.624412536621108,2.558700018956131,2.1488265991210938,-1.5648333874753746,5.862486585717555,0.2919966058228596,4.005656592419328,-0.8732376098632812,42.718377671952936,-33.88947490211305,1.8568299932982308,7,-0.4272308349609375,-3.478872299194336,-7.899060249328613,-8.098592758178711,0.9765243530273295,0,0.024549444505618467,1.2264041025012073,67.44600677490234,1.1967117035116306,67.1737060546875,1.4680865776917225,65.10797882080078,0.024549444505618467
11448,2018-07-10,66.32863616943361,66.57276916503906,65.78403472900389,66.3568115234375,2464943.0,0.0024123405018274813,2.4286045933173654,0.02206383156686146,73.73973203633243,79.81385099204033,-0.7422220504627006,-2.564278291780006,-6.774828339523879,-5.143444117770912,23.332170917396773,0.7887344360351705,2.69070775885109,2.0647869110107564,-1.5791527371211345,5.708726559142647,0.24281708694481097,3.886756735076702,1.5023498535156108,47.88265684219491,-28.961037934695334,1.8219698240659454,7,-0.5868530273437642,-3.6384944915771626,-7.8638477325439595,-8.328636169433608,1.3708953857421733,1,0.017836908877988833,1.1624956834386015,66.16901397705078,1.2264041025012073,67.44600677490234,1.1967117035116306,67.1737060546875,0.017836908877988833
11449,2018-07-11,66.03755950927734,66.43192291259766,65.82159423828125,66.41314697265625,1414640.0,-0.004388401103449846,1.954589942937342,13.330354725162424,70.82382165599167,77.95792822262581,-0.23603131603785243,-2.0359270301176053,-6.271442484676243,-4.893983394743444,24.687179232285985,0.6103286743164062,2.8122221913681784,1.5568088531494197,-1.9586099719575145,5.072227678256354,-0.20090055940404739,3.314518265702887,1.752487487792962,29.259242540513704,-46.964606830236725,1.7577094125534682,7,0.1032867431640625,-3.3474178314208984,-7.417840957641602,-8.44601058959961,2.2253494262695455,2,0.009668685573337443,2.4286045933173654,66.32863616943361,1.1624956834386015,66.16901397705078,1.2264041025012073,67.44600677490234,0.009668685573337443
11450,2018-07-12,66.36619567871094,66.60093688964844,65.98122406005861,66.34741973876953,1602719.0,0.004976503854407621,1.5384627404409,-0.049990859046496985,71.47652089427497,76.33559794509635,-0.3842799908118053,-2.1096211723962597,-6.375032732368211,-5.260348118143682,26.14635777903781,0.6197128295898295,2.6623757635008616,1.654928779602045,-1.70954453467958,5.01940209388367,-0.027307877538760295,3.3371654367428576,1.3837310729980459,28.440390908617037,-46.075233941910184,1.6822366571408116,7,-0.17840194702148438,-3.676054000854492,-7.568073272705078,-8.774646759033203,2.7699508666992188,3,0.008771949992815165,1.954589942937342,66.03755950927734,2.4286045933173654,66.32863616943361,1.1624956834386015,66.16901397705078,0.008771949992815165
11451,2018-07-13,66.8262939453125,66.95774841308594,65.93427276611328,66.16901397705078,2106996.0,0.0069327202184221726,1.2244903035378198,35.006501422186105,71.25143475341471,75.0427656650529,-0.696860775591361,-2.3523660549609673,-6.536531085439101,-5.756182437513715,27.483095148923216,1.0234756469726562,2.551719184378193,1.900472831726077,-1.4267965498281683,5.227742213280322,0.23683814094894728,3.5641075225031997,0.8843149659423801,58.73039074490436,-13.74377039529275,1.6636346907771231,7,-0.4460105895996094,-4.136152267456055,-7.877937316894531,-9.234745025634766,2.3943634033203125,4,0.0029506604364670785,1.5384627404409,66.36619567871094,1.954589942937342,66.03755950927734,2.4286045933173654,66.32863616943361,0.0029506604364670785
11452,2018-07-16,66.28169250488281,66.76056671142578,66.14084625244139,66.76056671142578,1233164.0,-0.00814950834884487,1.5882390428091788,-0.7285696045315783,59.87182852690306,72.91542951202702,-0.05171408456493509,-1.6303006974484617,-5.738907099228243,-5.23030678618322,28.698924599964432,0.685447692871108,2.3315211833812057,1.1901435852050781,-2.0555354709741778,4.435822641384334,-0.4326959428845498,2.812983113294706,1.3903849227270513,42.400270409059395,-26.10964079790032,1.622839528089627,7,0.10797882080078125,-2.990612030029297,-7.542255401611328,-8.690143585205078,1.530517578125,0,0.005949808890158392,1.2244903035378198,66.8262939453125,1.5384627404409,66.36619567871094,1.954589942937342,66.03755950927734,0.005949808890158392
11453,2018-07-17,66.33802795410156,66.66666412353516,66.03755950927734,66.12206268310547,1422414.0,0.0008499398112773449,-2.26831685130502,-0.45098539041215924,62.98269017920025,71.49600330794796,0.05033045226591071,-1.4355908504058874,-5.586294605239786,-5.304480866228481,30.13955373295244,0.6291046142578125,2.132172702501819,1.0403757095336914,-1.9499134740799207,4.030664893147296,-0.4547688822731146,2.5355203013404974,1.2962886195361847,45.45454545454545,-20.035159697698944,1.4951445918068027,7,0.22535324096679688,-2.431924819946289,-7.373238563537598,-8.746479034423828,1.3990631103515483,1,0.012172661757977599,1.5882390428091788,66.28169250488281,1.2244903035378198,66.8262939453125,1.5384627404409,66.36619567871094,0.012172661757977599
11454,2018-07-18,64.75117492675781,66.47887420654297,64.50704193115234,66.39436340332031,2546735.0,-0.023920714502421947,1.1761630109880856,-7.608577383686014,48.73852719462537,68.04928391797804,1.7670750767706522,0.3441741961755014,-3.8255115197009957,-3.749073071849395,31.10363300701143,1.971832275390625,1.9656543572008474,-0.6577449798583928,-3.366081918304914,2.0505919585881287,-2.0119134490816464,0.6964234893648609,2.846136009987262,9.96173949859753,-52.46078816544352,1.3541684692232592,7,1.4178390502929688,-0.30516624450683594,-5.577465057373047,-7.159626007080078,2.9577484130859375,2,0.04553363906914365,-2.26831685130502,66.33802795410156,1.5882390428091788,66.28169250488281,1.2244903035378198,66.8262939453125,0.04553363906914365
11455,2018-07-19,65.35211181640625,65.69013977050781,64.67605590820311,64.7042236328125,1778124.0,0.009280710200674669,-1.8800052002079324,-0.39428720005943096,49.60541418456997,64.74591279780171,0.9840555119190384,-0.04380877665616367,-4.236197920102931,-4.384426913070001,32.35865119403447,1.0140838623047017,1.8589248103263998,-0.19342784881591513,-2.5639461474353595,2.177090449803522,-1.3786869981256302,0.9918313004938,2.121588360115112,34.48270494584691,-24.34223853925385,1.1852591493097193,7,0.6807518005371094,-0.7981204986572266,-5.91549015045166,-7.741783142089844,2.676055908203139,3,0.044540215124462046,1.1761630109880856,64.75117492675781,-2.26831685130502,66.33802795410156,1.5882390428091788,66.28169250488281,0.044540215124462046
11456,2018-07-20,65.91548919677734,66.07511901855469,65.16432189941406,65.80281829833984,1416663.0,0.008620645373385694,3.2173314021266823,0.1739048516250589,51.779899533605224,62.25220766210195,0.2019835734029698,-0.3780931524708535,-4.5997639557529055,-4.952008068507595,33.538846756041096,0.910797119140625,1.8064839317302415,0.21220321655273722,-1.7653037107802305,2.189710143885698,-0.7765502471137467,1.200956680219221,1.4395446499292603,62.49974608462492,6.438723713008059,0.9887534636664811,7,-0.18309402465820312,-1.2488231658935547,-6.478867530822754,-8.305160522460938,1.7089233398437642,4,0.04886040273505654,-1.8800052002079324,65.35211181640625,1.1761630109880856,64.75117492675781,-2.26831685130502,66.33802795410156,0.04886040273505654
11457,2018-07-23,65.59624481201172,66.05633544921875,65.20188140869139,65.77465057373047,1606127.0,-0.004843237737530592,1.3038076234752405,-1.5834236186348862,51.33689746629078,59.76300382098623,0.482138420861844,0.12972393976583874,-4.101790062240525,-4.6249233511900485,34.46373213314009,0.854454040527358,1.504868735949671,-0.2225341796875,-1.8433401882628146,1.3982718288878146,-1.0329371839751502,0.5878688246001502,1.644869358072711,50.43488091116559,-3.3990008492582433,0.8104030042876549,7,0.13615036010742188,-0.9295787811279297,-5.938967704772949,-7.765260696411133,1.5117340087890625,0,0.05525335401451836,3.2173314021266823,65.91548919677734,-1.8800052002079324,65.35211181640625,1.1761630109880856,64.75117492675781,0.05525335401451836
11458,2018-07-24,65.89671325683594,65.93427276611328,64.98591613769531,65.38967132568361,1505165.0,0.0045805738679907115,2.2580564838477164,-2.842071501881549,54.46810680824322,57.94570217123639,0.12735083737668162,-0.09188995304636194,-4.226947183321897,-4.926369443627422,34.52334295946996,0.9483566284179688,1.1788391086913634,0.024882507324221592,-1.5284910143846986,1.5782560290331418,-0.7518042535302385,0.8015692681786817,1.235038023691203,70.47614257192825,16.915104784108507,0.7766867608544612,7,-0.16431808471679688,-1.2300472259521484,-6.070420265197754,-7.8967132568359375,1.530517578125,1,0.02906816943519064,1.3038076234752405,65.59624481201172,3.2173314021266823,65.91548919677734,-1.8800052002079324,65.35211181640625,0.02906816943519064
11459,2018-07-25,66.52582550048828,66.57276916503906,65.89671325683594,65.91548919677734,2933756.0,0.009546944188253192,-1.0869524258125294,1.2037195865120185,45.616301027177,55.072344408225504,-0.47518833785383663,-0.5923768023110512,-4.677693564521256,-5.564355366682506,34.7554920490517,0.676055908203125,0.9811281503240821,0.5530555725097628,-0.8849906478029936,1.9911017928225192,-0.16596753764662253,1.272078682666148,0.5009374060638692,97.52499939663566,47.73773201740345,0.7190231101563812,7,-0.7934303283691406,-1.8591594696044922,-6.619721412658691,-8.446014404296875,0.8450698852539062,2,0.01820744883437686,2.2580564838477164,65.89671325683594,1.3038076234752405,65.59624481201172,3.2173314021266823,65.91548919677734,0.01820744883437686
11460,2018-07-26,66.55399322509766,67.84976196289061,66.45070648193361,66.99530792236328,2677730.0,0.00042341037330184683,-3.3188177107867243,-0.7230680767019175,43.75823476528386,52.0175444095443,-0.529609637317165,-0.5215673157274665,-4.511382438551351,-5.624111810189234,34.67309576502533,1.3990554809570028,0.7731684706360795,0.501411056518549,-0.8753159849033239,1.8781380979404219,-0.18695246419238742,1.1897745772294854,-2.0469512939453125,54.75424248075259,9.430412692178344,0.6883635207109333,7,-0.3755912780761719,-1.877939224243164,-6.647889137268066,-8.47418212890625,0.8544540405273438,3,0.01735328052878682,-1.0869524258125294,66.52582550048828,2.2580564838477164,65.89671325683594,1.3038076234752405,65.59624481201172,0.01735328052878682
11461,2018-07-27,67.04225158691406,67.26760864257811,66.46009063720703,66.78873443603516,1633284.0,0.007336274476649862,1.2933318888468102,-0.574458889426734,56.868543693748265,51.68384609474932,-1.0996531542613184,-0.9295473607524514,-4.802743409384021,-6.151935274267004,34.58624668342521,0.8075180053710795,0.6162511900831618,0.9084487915039006,-0.5018631055551168,2.318760688562918,0.20329284297439187,1.6136047400334093,-2.4683552551269514,71.80328742307626,25.06966067008743,0.7051559485295107,7,-0.8638496398925781,-1.9577465057373047,-6.8356781005859375,-8.962440490722656,0.47887420654296875,4,0.014705892394099918,-3.3188177107867243,66.55399322509766,-1.0869524258125294,66.52582550048828,2.2580564838477164,65.89671325683594,0.014705892394099918
11462,2018-07-30,66.97652435302734,67.31455230712889,66.29107666015625,66.43192291259766,1851183.0,-0.0009803852396202961,-1.477267690943975,2.1481838153420205,55.17243479637941,50.81603994110256,-1.033703938026676,-0.7966978396595721,-4.527439236640824,-6.117561363793882,34.3616804701309,1.023475646972642,0.41578099071278984,0.774177169799799,-0.661086000739104,2.209440340338702,0.05654558453035463,1.4918087550692434,-2.3371107086181695,69.5082185576901,21.973137453710102,0.7176315852694483,7,-0.7981224060058594,-1.6995315551757812,-6.46243953704834,-8.896713256835938,1.2863845825195455,0,0.009673362269125851,1.2933318888468102,67.04225158691406,-3.3188177107867243,66.55399322509766,-1.0869524258125294,66.52582550048828,0.009673362269125851
11463,2018-07-31,66.69483947753906,67.39906311035156,66.28169250488281,67.13614654541016,2525648.0,-0.0042057254867921,1.3106693487950143,-0.8103303353786669,55.25529518982895,51.54012527390295,-0.7778856251236732,-0.4321580724931948,-4.005161976768441,-5.8742836450502125,34.14447294299178,1.11737060546875,0.16739322763861253,0.42582550048828693,-0.9682633929761835,1.8199143939527573,-0.27121894624394827,1.1228699472205221,-1.9912188667602635,40.86565881479775,-8.610189138451759,0.6970444467322345,7,-0.4319305419922017,-0.9436683654785156,-5.723008155822754,-8.427234649658203,2.4600906372070455,1,0.006194472413429519,-1.477267690943975,66.97652435302734,1.2933318888468102,67.04225158691406,-3.3188177107867243,66.55399322509766,0.006194472413429519
11464,2018-08-01,65.19248962402344,66.80751037597656,64.93896484375,66.78873443603516,3383931.0,-0.022525728606357487,1.2873660370309836,3.6170841761319434,42.098613251155626,50.70603628130136,0.8869167671047222,1.1350419361214534,-2.2922733769367625,-4.428612446869266,33.379266058526255,1.8685455322265625,0.04189506281601041,-1.0807498931884822,-2.46045948875782,0.2989597023808557,-1.7706046909731583,-0.3908950954038062,-0.42594618620239544,8.709805936192785,-41.63296600217032,0.6898547977846724,8,1.201873779296875,0.5586814880371094,-3.448357582092285,-6.206575393676758,4.375587463378906,2,0.03427912055246929,1.3106693487950143,66.69483947753906,-1.477267690943975,66.97652435302734,1.2933318888468102,67.04225158691406,0.03427912055246929
11465,2018-08-02,65.61502075195311,65.7652587890625,62.71361541748047,64.50704193115234,4162659.0,0.006481285349991817,3.3333206940073343,-0.6941158476840411,41.80425697105843,49.59763155212949,0.5650189756231612,0.6216215704941845,-2.5177178859510008,-4.899643786029401,31.631899064784896,3.0516433715820312,-0.11070885623522031,-0.5802845001220902,-1.9213783319727042,0.7608093317285238,-1.2508314160473901,0.0902624158032097,2.2347412109375,61.9237589374251,12.119737860412734,0.6705469159253052,8,-0.3333320617675639,-0.3333320617675639,-3.619716644287095,-6.629106521606431,3.8873291015625,3,0.026760254186718457,1.2873660370309836,65.19248962402344,1.3106693487950143,66.69483947753906,-1.477267690943975,66.97652435302734,0.026760254186718457
11466,2018-08-03,67.74647521972656,68.76995086669922,65.74647521972656,65.91548919677734,3862542.0,0.032484245883744656,-1.7878802801295828,1.6525460492339685,58.15898443608869,50.35564121544038,-1.4297500312617757,-1.5664827654768203,-4.444746536922963,-7.064847913677603,29.69600226765073,3.154930114746108,0.0375679517686649,1.536146545410162,0.13086402519495266,2.941429065625371,0.8335052853025644,2.2387878055177595,-5.032859802246094,83.10074374918118,31.023431606473153,0.702641260107604,8,-2.0046920776367188,-2.0046920776367188,-5.107978820800781,-8.272298812866211,1.2300491333007812,4,-0.00498960208638477,3.3333206940073343,65.61502075195311,1.2873660370309836,65.19248962402344,1.3106693487950143,66.69483947753906,-0.00498960208638477
11467,2018-08-06,67.79342651367189,68.22534942626953,67.21126556396484,67.88732147216797,2198373.0,0.0006930440852168651,1.6341521418167044,-0.05128108970752294,58.11519750063392,50.760873514594905,-1.2653163556706915,-1.5657754896262475,-4.321257653474049,-7.1360232325369,28.518266428802473,1.0140838623046875,0.14980683922819082,1.501877212524434,-0.07111498326116816,3.074869408310036,0.71538111463164,2.288373310417228,-5.0798110961914205,83.87598637467649,29.68197434226535,0.786496097892801,8,-2.0516433715820455,-2.0516433715820455,-5.035211563110366,-8.319250106811538,2.112678527832003,0,-0.004016624239518873,-1.7878802801295828,67.74647521972656,3.3333206940073343,65.61502075195311,1.2873660370309836,65.19248962402344,-0.004016624239518873
11468,2018-08-07,67.51173400878906,67.68074798583984,67.01408386230469,67.65258026123047,1822641.0,-0.004155159568841382,5.761926871735345,1.5000406272855118,68.01471320404507,53.24958597869136,-0.8162819893851605,-1.2552615981328188,-3.9209490670513105,-6.850303504284227,27.383555979708724,0.7793426513672017,0.2009964278533971,1.1610298156738281,-0.504119799105581,2.8261794304532373,0.32845500828412355,1.9936046230635327,-4.6769918823242165,79.22478256926038,18.632817419674105,0.8325748073897035,8,-1.7699508666992188,-1.7699508666992188,-4.74412727355957,-8.028165817260742,2.7230072021484375,1,0.011126583219741137,1.6341521418167044,67.79342651367189,-1.7878802801295828,67.74647521972656,3.3333206940073343,65.61502075195311,0.011126583219741137
11469,2018-08-08,66.67605590820311,67.83098602294922,66.66666412353516,67.74647521972656,1472789.0,-0.012378264502540537,-1.1379339329242666,7.599913330805583,58.38289682677691,54.87454842996836,0.047994476210121206,-0.38925355439158693,-2.9542442031727774,-6.007170748602675,26.095193401792038,1.1643218994140625,0.26943583875902277,0.29342689514159304,-1.3709266636422228,1.957780453925409,-0.5387498842503078,1.1256036745334939,-3.722609606933574,65.42637084664433,1.4684844560491328,0.8321767793919052,8,-0.934272766113267,-0.934272766113267,-3.9084491729736186,-7.1924877166747905,3.596244812011733,2,0.03717787701713804,5.761926871735345,67.51173400878906,1.6341521418167044,67.79342651367189,-1.7878802801295828,67.74647521972656,0.03717787701713804
11470,2018-08-09,66.94835662841797,67.09859466552734,66.57276916503906,67.09859466552734,1514004.0,0.004083935627352542,5.999898435913061,0.1403543784122802,56.79015813274156,54.865838923189834,-0.18157775202038806,-0.6489774183057762,-3.1317282988383255,-6.270207818074255,24.623222904708587,0.5258255004882812,0.29595314684827656,0.5366195678710994,-1.1467778591857893,2.220016994927988,-0.30507914565734495,1.3783182813995438,-3.8785802358398414,39.751648401561475,-23.38312897878769,0.8416987135284445,8,-1.206573486328125,-1.206573486328125,-3.9765243530273438,-7.464788436889648,3.1924896240234233,3,0.03913046698852596,-1.1379339329242666,66.67605590820311,5.761926871735345,67.51173400878906,1.6341521418167044,67.79342651367189,0.03913046698852596
11471,2018-08-10,67.02347564697266,67.42723083496094,66.50704193115234,66.74178314208984,1198764.0,0.0011220442492954064,-1.4499989843384997,-1.8749746089782653,59.69389129907566,55.36822297904497,-0.29015290378832503,-0.7468584758408241,-3.0613757970706317,-6.333883131256243,22.96014583507738,0.9201889038085938,0.3721093881867432,0.6018795013427791,-1.0940040857118163,2.2977630883973745,-0.24606229218451858,1.4498212948700768,-3.8396957649121077,30.054790384598306,-33.25357749311577,0.8479417935272958,8,-1.2816925048828125,-1.2816925048828125,-3.368546485900879,-6.953054428100586,1.8591537475585938,4,0.03698516352090908,5.999898435913061,66.94835662841797,-1.1379339329242666,66.67605590820311,5.761926871735345,67.51173400878906,0.03698516352090908
11472,2018-08-13,66.67605590820311,67.1737060546875,66.28169250488281,67.11737060546875,1635521.0,-0.005183553007598096,2.2203492535669036,-1.5666540274091831,55.259824518042365,55.368726237735345,0.011357539332379929,-0.38828683831418687,-2.5525708800598323,-5.937343184069235,21.14208444098622,0.8920135498046875,0.4578369667726889,0.23474159240721804,-1.463461856837469,1.9329450416519052,-0.6143601322151255,1.0838433170295616,-3.3805526064497897,25.454402198266667,-35.421035932824964,0.8491017246223406,8,-0.934272766113267,-0.934272766113267,-2.4600934982299663,-6.2816905975341655,1.3051681518554972,0,0.03450216743460999,-1.4499989843384997,67.02347564697266,5.999898435913061,66.94835662841797,-1.1379339329242666,66.67605590820311,0.03450216743460999
11473,2018-08-14,67.14553833007811,67.74647521972656,66.79811859130861,66.79811859130861,1677695.0,0.007041244648924083,-4.4594285965262666,-0.7872380886521473,54.274578815030004,56.721611300388055,-0.4330050992570875,-0.837088730604961,-2.875798830568968,-6.349828976857282,19.493572291432336,1.0704193115234517,0.4099864479925941,0.6638484954833785,-1.0621850332383644,2.3898820242051215,-0.19916826887748584,1.526865259844243,-3.7405460770258685,55.75740265623907,-0.46219688940255566,0.863016764360868,8,-1.403755187988267,-1.403755187988267,-2.9295759201049663,-6.7511730194091655,1.2112731933593892,1,0.04111318160642652,2.2203492535669036,66.67605590820311,-1.4499989843384997,67.02347564697266,5.999898435913061,66.94835662841797,0.04111318160642652
11474,2018-08-15,67.69953155517578,67.77465057373047,66.89202117919922,67.05164337158203,1518051.0,0.00825063345794197,1.2117539096853134,1.8648571491316281,57.36714430668916,58.45082100434703,-0.663779321240284,-1.221500028399248,-3.233219739824335,-6.8367286291429465,19.507532035122537,0.88262939453125,0.3929166328200324,1.0704238891601534,-0.5325323958605424,2.673380174180849,0.26894574664980553,1.8719020316705013,-4.187240129850601,94.9684441832537,36.970468962378646,0.8014781425103491,8,-0.4413185119628906,-1.9577484130859375,-3.4835691452026367,-7.305166244506836,1.0046920776367188,2,0.03744796452092869,-4.4594285965262666,67.14553833007811,2.2203492535669036,66.67605590820311,-1.4499989843384997,67.02347564697266,0.03744796452092869
11475,2018-08-16,68.26290893554689,68.83567810058594,67.59624481201172,67.69953155517578,2204231.0,0.008321732328560483,-2.219512678484725,0.8695595854922499,57.77512333751909,58.40816977117262,-0.9074859508529869,-1.639694678456678,-3.5785280961339225,-7.346746540129459,19.757911866475986,1.2394332885742188,0.4124857582840207,1.4882614135742358,-0.15458132422907056,3.131104151377542,0.6668400446725826,2.309682782475889,-4.645464321394229,77.57351623271931,20.441037762314267,0.821421368901655,8,-0.7042236328125142,-2.488262176513686,-3.8474149703979634,-7.868543624877944,-0.3380279541015767,3,0.029436070275956183,1.2117539096853134,67.69953155517578,-4.4594285965262666,67.14553833007811,2.2203492535669036,66.67605590820311,0.029436070275956183
11476,2018-08-17,69.13614654541016,69.37089538574219,68.24413299560547,68.24413299560547,2122439.0,0.012792270699858,-1.526334696111805,1.583332204812874,62.472878915262235,58.892356595020225,-1.7465352113434705,-2.381371512011512,-4.199377746088189,-8.164753278461198,19.851600618991334,1.1267623901367188,0.6959844277666747,2.2004661560058594,0.3008916240005277,4.100040688011191,1.2506788900032006,3.150253422008518,-5.309972591800168,92.40098985448546,35.31238641075636,0.9497872660026633,8,-1.3098526000976562,-3.093891143798828,-4.697178840637207,-8.741781234741211,-1.436614990234375,4,0.014532191295494323,-2.219512678484725,68.26290893554689,1.2117539096853134,67.69953155517578,-4.4594285965262666,67.14553833007811,0.014532191295494323
11477,2018-08-20,69.22065734863281,69.78403472900389,69.09859466552734,69.27699279785156,1680464.0,0.001222382320182458,-3.562592047128035,-0.06315537385175936,64.92782820895265,58.54936937334329,-1.7961914409361128,-2.2982611767853456,-4.069206796181504,-8.185784632720775,20.03065863008695,0.6854400634765483,0.9806789426181126,2.1037563323974666,0.05641994273896955,4.151092722055964,1.0800881375682252,3.127424527226708,-5.061800109094889,81.13217671257408,21.083034529955334,1.0236681948292479,8,-1.1877937316894531,-2.971832275390625,-4.6854448318481445,-8.826292037963867,-1.6995315551757812,0,-0.004883339266760656,-1.526334696111805,69.13614654541016,-2.219512678484725,68.26290893554689,1.2117539096853134,67.69953155517578,-0.004883339266760656
11478,2018-08-21,67.81221008300781,69.50234985351561,67.59624481201172,69.37089538574219,2033298.0,-0.02034721020534802,1.0927877366393202,27.66793066088841,65.65658131598946,59.35755653881135,-0.380670932340081,-0.7788856570398082,-2.5106882398187054,-6.73804536137321,19.998086012146132,1.906105041503892,0.9184701676527567,0.59953422546387,-1.3857365376994863,2.5848049886272264,-0.39310115611780816,1.5921696070455482,-3.203338644312609,31.818277748758934,-33.29049352512472,0.992635381581681,8,0.22065353393554688,-1.563385009765625,-2.971834182739258,-7.417844772338867,-2.0751190185547017,1,0.0024923826674267957,-3.562592047128035,69.22065734863281,-1.526334696111805,69.13614654541016,-2.219512678484725,68.26290893554689,0.0024923826674267957
11479,2018-08-22,67.73709106445311,68.2347412109375,67.16432189941406,67.87793731689453,1326884.0,-0.0011077506316745644,1.5055047100316978,0.09036221243270613,63.23187173061278,60.073302494130374,-0.15557672697484293,-0.6412458927306517,-2.2911470154148077,-6.595336140680644,19.35926755691174,1.0704193115234375,0.8476902954885617,0.4638519287109233,-1.5070449922774003,2.434748849699247,-0.5215965317832456,1.4493003892050922,-2.7142065625332066,21.86381494069055,-41.844791768967966,0.9854484604941627,8,0.2957725524902486,-1.4882659912109233,-2.5023488998412944,-6.8920211791992045,-1.9906158447265483,2,0.009148908659137867,1.0927877366393202,67.81221008300781,-3.562592047128035,69.22065734863281,-1.526334696111805,69.13614654541016,0.009148908659137867
11480,2018-08-23,67.70892333984375,67.71830749511719,66.98591613769531,67.33333587646484,1187475.0,-0.00041583900587871536,2.7143686277544545,-2.666648610584206,49.68259741331724,58.960936506823884,-0.009137867267554611,-0.550333190131056,-2.1177229840950247,-6.502803966622594,17.811604688908783,0.7511749267577983,0.7119295634212506,0.3779376983642635,-1.5717925158876938,2.3276679126162207,-0.5969274087617151,1.3528028054902421,-2.3051468197571268,25.839047865741566,-33.9535613791834,0.9748651071259801,8,0.3239402770996094,-1.4600982666015625,-2.401412010192871,-6.446012496948242,-2.084510803222642,3,0.014699691619273647,1.5055047100316978,67.73709106445311,1.0927877366393202,67.81221008300781,-3.562592047128035,69.22065734863281,0.014699691619273647
11481,2018-08-24,68.02816772460939,68.49765014648439,67.68074798583984,67.71830749511719,1008981.0,0.004714952904557146,-3.243876337693296,0.8250015234922884,51.89680979870436,58.58726820467522,-0.1909608418673372,-0.8347248331007933,-2.3101308080531453,-6.778562596086566,16.36156064221798,0.8169021606445455,0.7369672777302583,0.6478862762451314,-1.3208681542453888,2.6166407067356516,-0.3364909390001287,1.6322634914903915,-2.273970547809384,37.248299273357574,-18.692485576723328,0.9843772152452605,8,0.2629089355468608,-1.7793426513672017,-2.734740257263198,-6.276992797851577,-1.9061050415039205,4,-0.0015182937688723586,2.7143686277544545,67.70892333984375,1.5055047100316978,67.73709106445311,1.0927877366393202,67.81221008300781,-0.0015182937688723586
11482,2018-08-27,67.62441253662111,68.44131469726561,67.42723083496094,68.21596527099611,1298874.0,-0.0059351177827213775,-1.0571402039836304,-1.9090953858274595,50.89287765478309,58.21152363131444,0.40394488617012314,-0.4004753648367938,-1.795540054451024,-6.327680690903357,14.967437442689366,1.0140838623046733,0.7569221856461184,0.21173667907716265,-1.750354781706605,2.1738281398609303,-0.7693090513147212,1.1927824094690465,-1.5478283556447963,25.3730664516097,-26.481394394535958,0.9810457303918833,8,0.7136154174804545,-1.3755874633789205,-2.424881935119643,-5.8732376098632955,-3.145538330078139,0,0.0011108269297570583,-3.243876337693296,68.02816772460939,2.7143686277544545,67.70892333984375,1.5055047100316978,67.73709106445311,0.0011108269297570583
11483,2018-08-28,67.10797882080078,67.63380432128906,66.65727996826172,67.28638458251953,1218041.0,-0.0076367941169271925,1.2365409145712838,0.30158893933140735,53.60500050305598,57.79350765313298,1.0219605660158493,0.15652163281980336,-1.1477702706314687,-5.76184723066612,13.227434123800808,0.9765243530273438,0.738785279314115,-0.3253540039062557,-2.2641860336101303,1.613478025797619,-1.2947700187581859,0.6440620109456745,-0.7347985959822694,24.489575949025806,-24.588631783110756,0.9694160148519341,8,1.1126785278320312,-0.8591537475585938,-1.9084482192993164,-5.356803894042969,-2.1877899169921733,1,0.006156450841106054,-1.0571402039836304,67.62441253662111,-3.243876337693296,68.02816772460939,2.7143686277544545,67.70892333984375,0.006156450841106054
11484,2018-08-29,67.42723083496094,67.530517578125,67.07981109619139,67.48356628417969,1420497.0,0.004757288474037669,4.99989843591325,0.31577146767020187,53.965792848974196,57.370248709961324,0.7375856856794201,0.013992431889590762,-1.3392578649124545,-6.032939798272977,12.929884327446302,0.45070648193360796,0.8008291805398073,-0.11783905029297159,-1.7455294616564743,1.509851361070531,-0.9316842559747158,0.6960061553887726,-0.7811822498075998,41.836738924056874,-8.073344098928843,0.8138452056817504,8,0.793426513671875,-1.17840576171875,-2.2277002334594727,-5.676055908203125,-2.2816925048828267,2,-0.025066130546643972,1.2365409145712838,67.10797882080078,-1.0571402039836304,67.62441253662111,-3.243876337693296,68.02816772460939,-0.025066130546643972
11485,2018-08-30,67.37089538574219,67.75586700439453,67.11737060546875,67.15493011474611,1218573.0,-0.0008354999682048669,-3.3870206798941105,-3.8335590465869633,52.886132846913306,56.305054702367,0.7309496372210731,0.21989235990244538,-1.1562053713543605,-5.915389866998694,13.031469396996108,0.6384963989257812,0.8442159376594986,-0.2619682312011662,-1.6180949657117338,1.0941585033094015,-0.9400315984564429,0.4160951360541105,-0.7136154174804688,38.775645569829855,-13.082296317828146,0.6780633672552828,8,0.849761962890625,-1.1220703125,-2.1713647842407227,-5.619720458984375,-1.3990631103515767,3,-0.024111601259190096,4.99989843591325,67.42723083496094,1.2365409145712838,67.10797882080078,-1.0571402039836304,67.62441253662111,-0.024111601259190096
11486,2018-08-31,67.408447265625,67.69013977050781,66.91079711914061,66.92958068847656,1492172.0,0.0005573902449687029,-2.0181710740137757,2.2173314021268284,56.41446093564164,55.359125005332444,0.47220857919741377,0.16413300707836243,-1.0685318101950827,-5.8868394340027095,12.594660698093103,0.7793426513672017,0.8175066581980985,-0.2075149536132841,-1.5661032788377725,1.1510733716112043,-0.8868091162255212,0.471779208998953,-0.5010269165039034,42.10497055641356,-12.551989749627722,0.6792941626122428,8,0.6713676452636719,-1.1596221923828125,-1.9812192916870117,-5.6478843688964915,-2.6291046142578125,4,-0.026466040998895157,-3.3870206798941105,67.37089538574219,4.99989843591325,67.42723083496094,1.2365409145712838,67.10797882080078,-0.026466040998895157
11487,2018-09-04,67.52112579345703,67.88732147216797,67.24882507324219,67.42723083496094,1125705.0,0.0016715787472156851,-1.8333135844265764,0.1960774941847497,53.50878318372779,54.009369657303374,0.1040397713139356,0.031630108260031875,-1.0690450833434966,-5.920994800711306,12.189883788999731,0.6384963989257812,0.7437150283941207,-0.08122138977050497,-1.4377776811562768,1.2753349016152669,-0.7594995354633909,0.5970567559223809,-0.6103286743164205,70.22899816404505,15.06222144458728,0.6782781456928854,9,0.056339263916015625,-1.2723007202148438,-1.8896722793579102,-5.760562896728523,-2.9859161376953125,1,-0.020720375940282865,-2.0181710740137757,67.408447265625,-3.3870206798941105,67.37089538574219,4.99989843591325,67.42723083496094,-0.020720375940282865
11488,2018-09-05,68.26290893554689,68.31925201416016,66.96713256835939,67.20188140869139,1639461.0,0.010985941560851975,1.3040021840731422,11.300154383684385,55.08473059046316,53.1041317528423,-0.6337321849563722,-0.6861718253378513,-1.7376767834530966,-6.5858909054323505,12.032595501625925,1.352119445800767,0.5537971385253115,0.6230030059814595,-0.7642382175518065,2.0102442295147256,-0.07061760578517351,1.3166236177480926,1.5211257934570028,95.99965332134508,43.97277992208559,0.6936206117666319,9,-0.6854438781738423,-2.0140838623047017,-2.5352115631103658,-6.502346038818381,-4.769950866699233,2,-0.05543324754262624,-1.8333135844265764,67.52112579345703,-2.0181710740137757,67.408447265625,-3.3870206798941105,67.37089538574219,-0.05543324754262624
11489,2018-09-06,69.15493011474611,69.22065734863281,68.03755950927734,68.04695129394531,1582377.0,0.013067435787734283,-1.0999952602463319,1.0442507783793744,57.600029121126944,53.98384638704338,-1.4566664347477172,-1.457696858020924,-2.534078385466259,-7.4066017178473516,12.361859250998178,1.1830978393554688,0.3411483545322085,1.3910804748535242,-0.07431920547023196,2.8564801551772803,0.6583806346916532,2.123780315015395,0.5727665710448946,97.15449302743508,46.361433674695576,0.7326998401618771,9,-1.2159614562988423,-2.9061050415039205,-3.147890090942397,-7.394367218017599,-5.352111816406264,3,-0.06123556489625481,1.3040021840731422,68.26290893554689,-1.8333135844265764,67.52112579345703,-2.0181710740137757,67.408447265625,-0.06123556489625481
11490,2018-09-07,69.56807708740234,69.89671325683594,68.68544769287111,68.86385345458984,2050871.0,0.00597422297977479,-1.2831770593649676,0.6355930452745658,53.9931104139394,54.21676867762505,-1.763845916614585,-1.754470551618681,-2.8593633484775296,-7.744712219029978,12.936780612245263,1.2112655639648295,0.23027808428940943,1.673241424560544,0.054457402289258994,3.292025446831829,0.8638494134249015,2.4826334356961866,-2.6009445190429545,88.99379104172527,41.668408048539476,0.8093920111356431,9,-1.2910804748535156,-3.2629127502441406,-3.495309829711914,-7.807514190673835,-5.089202880859375,4,-0.06357138133583806,-1.0999952602463319,69.15493011474611,1.3040021840731422,68.26290893554689,-1.8333135844265764,67.52112579345703,-0.06357138133583806
11491,2018-09-10,69.50234985351561,70.02816772460939,69.27699279785156,69.61502075195311,1946714.0,-0.0009447901485641896,-1.6666486105846603,-0.15999306638932223,52.61326606590268,54.407922945527226,-1.639417188487272,-1.574221447509771,-2.7195587025008052,-7.597871727498898,13.35685979403419,0.7511749267578267,0.1547607959922459,1.4835704803466712,-0.23105919306496503,3.1982001537583074,0.626255643640846,2.3408853170524964,-2.476625671386685,82.82222044983159,38.13018089285339,0.8573148367058195,9,-1.159626007080064,-1.615028381347642,-4.220661163330064,-7.352117538452141,-3.915496826171861,0,-0.05079709658113696,-1.2831770593649676,69.56807708740234,-1.0999952602463319,69.15493011474611,1.3040021840731422,68.26290893554689,-0.05079709658113696
11492,2018-09-11,68.97652435302734,69.47417449951172,68.69483947753906,69.38027954101561,1060634.0,-0.007565578740812429,1.6349132649771072,3.583491332610925,62.916612356897204,55.442546484842914,-1.0075826943869544,-0.9140792574071099,-2.1302928148965066,-6.97502605941682,13.78085969775562,0.8075103759765483,0.20610378643802107,0.8427215576171818,-0.7997763632514676,2.4852194784858312,0.021472597182849995,1.6639705180515136,-1.8307024291992064,65.64419165736116,18.525465375911338,0.8212489604343278,9,-0.5070419311523438,-0.82159423828125,-3.2347412109375,-6.056337356567383,-3.5774612426757812,1,-0.06084942291639173,-1.6666486105846603,69.50234985351561,-1.2831770593649676,69.56807708740234,-1.0999952602463319,69.15493011474611,-0.06084942291639173
11493,2018-09-12,69.90610504150389,69.96244049072266,69.06103515625,69.28638458251953,1206539.0,0.013476769048537118,1.4615400641693403,-1.5348916309215812,70.22766502120975,57.24942117064686,-1.674611667404477,-1.7141252690800144,-2.9764529638369623,-7.772260379039551,13.959587506588353,0.9859161376953125,0.24502566882115673,1.6342739105224524,-0.11879254061148004,3.387340361656385,0.7577406849554933,2.5108071360894115,-2.644989285644499,93.86807096618274,41.75556570079758,0.8765332255669646,9,-1.436622619628892,-1.7511749267577983,-4.164321899414048,-6.746480941772447,-4.591552734375,2,-0.07683013354203361,1.6349132649771072,68.97652435302734,-1.6666486105846603,69.50234985351561,-1.2831770593649676,69.56807708740234,-0.07683013354203361
11494,2018-09-13,70.2347412109375,70.27230072021484,69.408447265625,70.00939178466797,1665554.0,0.0047011082828674056,4.750044435416297,0.3636307677155744,72.30510721898966,59.40708498976647,-1.7468182892744153,-1.9426944620470863,-3.20795675005607,-7.969043717676769,14.201071708825719,0.8638534545898438,0.3387165993463128,1.8361495971679744,-0.09977255179553879,3.7720717461314877,0.8681885226862107,2.804110671649738,-2.8629433763281043,97.63308204161696,40.45403991631589,0.9679610744817589,9,-1.6431922912597656,-1.9577445983886719,-4.492958068847656,-7.075117111206055,-3.408447265625,3,-0.0959892928464291,1.4615400641693403,69.90610504150389,1.6349132649771072,68.97652435302734,-1.6666486105846603,69.50234985351561,-0.0959892928464291
11495,2018-09-14,70.27230072021484,70.33802795410156,69.59624481201172,70.06572723388672,922077.0,0.0005347710923364613,3.388886381077055,0.9166807732674273,70.8551414127805,61.01160504278189,-1.4857773357860538,-1.9204597662567124,-3.2125395235908627,-7.872293876967525,13.795840393864477,0.7417831420898438,0.4675173481858934,1.7732395172119197,-0.3340169906283563,3.880496025052196,0.7196112632917817,2.826867771132058,-2.7264727124691177,96.00001857217147,34.80036126999144,1.0536282539201411,9,-1.619720458984375,-1.9624404907226562,-4.530517578125,-7.112676620483398,-3.9906082153320312,4,-0.0920630512388213,4.750044435416297,70.2347412109375,1.4615400641693403,69.90610504150389,1.6349132649771072,68.97652435302734,-0.0920630512388213
11496,2018-09-17,70.14084625244139,70.40375518798828,69.78403472900389,70.13145446777344,1233483.0,-0.0018706441432283505,1.3158044789098335,0.0454646181119123,74.63234525342222,63.35866749497016,-1.0347910701720906,-1.8022802559769246,-3.057734332754464,-7.613277261106717,13.07574802190695,0.6197204589843892,0.5836549960240234,1.5915500640869027,-0.6247354386928805,3.807835566866686,0.4834073126970111,2.6996928154767943,-2.3716422489872,84.61545329946209,18.10389574905365,1.1081427513898927,9,-1.455402374267564,-1.7981224060058452,-4.399063110351548,-6.981222152709947,-3.3051681518554545,0,-0.08072289326993043,3.388886381077055,70.27230072021484,4.750044435416297,70.2347412109375,1.4615400641693403,69.90610504150389,-0.08072289326993043
11497,2018-09-18,68.88262939453125,69.43662261962889,68.02816772460939,69.23943328857422,2610741.0,-0.017938432812483307,2.7499669913365614,-37.991064175524585,65.16855104918089,64.47909199038324,0.4882051821824547,-0.6015266392033709,-1.7491383072128173,-6.220776010389656,11.47949747213807,2.112678527832003,0.6973939406807403,0.35023460388183025,-1.8495883012210896,2.55005750898475,-0.7496768486696368,1.4501460564332973,1.5211257934570312,35.96843656964438,-34.37733647514743,1.0999114525514613,9,0.3333320617675781,-0.5399055480957031,-3.1408462524414062,-5.723005294799805,-1.7934265136718608,1,-0.047846262492545866,1.3158044789098335,70.14084625244139,3.388886381077055,70.27230072021484,4.750044435416297,70.2347412109375,-0.047846262492545866
11498,2018-09-19,67.98122406005861,69.34272003173828,67.80281829833984,68.97652435302734,1564379.0,-0.01308610519656217,-1.27777276215411,2.7894883144096934,54.30659098861876,64.11315442010456,1.503567714104932,0.33011520211660184,-0.8119353921922823,-5.1910635825151346,11.071554354522444,1.5399017333984375,0.7760663391500486,-0.5596214294433395,-2.749069508924876,1.629826650038197,-1.6543454691841077,0.5351026102974288,2.4225311279296733,6.859288375231546,-64.32115611033575,1.09472403974077,9,1.1220626831054545,0.549293518066392,-2.239440917968764,-4.821599960327163,-1.7370910644531392,2,-0.03798344300811374,2.7499669913365614,68.88262939453125,1.3158044789098335,70.14084625244139,3.388886381077055,70.27230072021484,-0.03798344300811374
11499,2018-09-20,68.3568115234375,68.47887420654297,67.70892333984375,68.18778991699219,1891334.0,0.005524870559068917,2.7272492244053774,-0.16981970932728518,57.30181152459631,64.4807878768442,1.1207165813729034,0.0035164339568751757,-1.1372391409165061,-5.414767195066304,10.969179999229366,0.7699508666992188,0.8904058831015504,-0.21501998901366903,-2.3739007123250673,1.9438607342977292,-1.2944603506693682,0.8644203726420301,1.942906188964841,24.041877939057294,-49.12098510185364,1.0794403616556962,9,0.6995277404785156,0.1737060546875,-2.6150283813476562,-5.197187423706055,-3.4178466796875,3,-0.0445055752090705,-1.27777276215411,67.98122406005861,2.7499669913365614,68.88262939453125,1.3158044789098335,70.14084625244139,-0.0445055752090705
11500,2018-09-21,68.7042236328125,68.94835662841797,68.09389495849611,68.48826599121094,3001703.0,0.005082333444647036,1.426677067082643,1.2776925160241943,59.175541110573306,65.20992954847428,0.7128435066765348,-0.2798554052371003,-1.4398883822052255,-5.6044844012344015,11.129380817908945,0.8544616699218608,0.9573061874675943,0.08262710571288778,-2.0380492719194905,2.203303483345266,-0.9777110831033013,1.142965294529077,1.4400464172363314,36.93366967048585,-38.49893027254367,1.0603381888161907,9,0.3521156311035156,-0.1737060546875,-2.204225540161133,-5.544599533081055,-2.7042236328125,4,-0.027333540620974595,2.7272492244053774,68.3568115234375,-1.27777276215411,67.98122406005861,2.7499669913365614,68.88262939453125,-0.027333540620974595
11501,2018-09-24,67.92488098144531,68.94835662841797,67.83098602294922,68.15962219238281,1275018.0,-0.011343446008972635,-4.288938644324871,-1.0869780258602417,52.61238936305703,64.06501588249203,1.3911888009593554,0.5179058121161688,-0.6387485906961672,-4.63889325806835,10.69456125881008,1.11737060546875,0.9208977025332388,-0.6915512084960938,-2.8188052239097203,1.4357028069175328,-1.755178216202907,0.37207579921071954,2.073268265991217,12.499724004539676,-60.96421396361386,1.0636270077068153,9,1.1314582824707031,0.6056365966796875,-1.2582149505615234,-4.732393264770508,-0.45070648193359375,0,-0.0241912602984371,1.426677067082643,68.7042236328125,2.7272492244053774,68.3568115234375,-1.27777276215411,67.98122406005861,-0.0241912602984371
11502,2018-09-25,67.69953155517578,68.15962219238281,67.43662261962889,68.03755950927734,1064361.0,-0.0033176271053177997,1.4838802684001327,1.4400026001040043,46.09376901062732,61.38347188131622,1.582795186874975,0.7896576777887674,-0.3762143762283614,-4.249203852313954,10.471825568388848,0.7229995727539205,0.8710757445454362,-0.9206565856933651,-3.0407890272890654,1.1994758559023353,-1.9807228064912152,0.13940963510448512,2.1612641378051762,13.79304823964585,-54.47308641941708,1.060066220797852,9,1.2206573486328125,0.8309860229492188,-0.7652568817138672,-4.239435195922852,-6.215965270996094,1,-0.012760109778393258,-4.288938644324871,67.92488098144531,1.426677067082643,68.7042236328125,2.7272492244053774,68.3568115234375,-0.012760109778393258
11503,2018-09-26,67.52112579345703,68.39436340332031,67.48356628417969,67.84037780761719,1390890.0,-0.0026352584371037713,-3.6189858969646553,0.9444544756917799,37.42772937557222,57.50820767649206,1.5503497490028053,1.0546761725003364,-0.16374638483632964,-3.9305649199990143,10.779875502605359,0.910797119140625,0.8233462128569755,-1.1197196960449247,-3.185159318004011,0.9457199259141618,-2.152439507024468,-0.08699988506538148,2.1457360536557673,5.58981760923852,-56.583990528964804,1.032719810979541,9,1.3990631103515625,1.0093917846679688,-0.3802814483642578,-3.8544597625732493,-7.427227020263672,2,-0.006396855910235644,1.4838802684001327,67.69953155517578,-4.288938644324871,67.92488098144531,1.426677067082643,68.7042236328125,-0.006396855910235644
11504,2018-09-27,65.73709106445311,67.1737060546875,65.25821685791016,66.92018890380861,2316162.0,-0.026421874754594232,1.2666738891973512,3.7058429919943534,25.656303176919323,52.486114539174146,2.938292304200857,2.85181147069882,1.6854790664994397,-2.025592347453525,11.69214946261223,2.262908935546875,0.7074945195410436,-2.8192474365234546,-5.206926096066823,-0.431568776980086,-4.013086766295132,-1.6254081067517774,3.751351644460982,12.977129223402153,-43.9120100302545,1.193839329771684,9,2.093894958496108,2.093894958496108,1.4037532806396626,-1.4694862365722514,-6.58216094970701,3,0.007713178708428359,-3.6189858969646553,67.52112579345703,1.4838802684001327,67.69953155517578,-4.288938644324871,67.92488098144531,0.007713178708428359
11505,2018-09-28,65.74647521972656,66.44131469726561,65.6431884765625,65.86854553222656,2227767.0,0.00014275282221198893,-3.8570897947812304,0.1031785440217682,25.96146333841172,47.07823877083964,2.480228717954901,2.8611844349669298,1.7233658137017756,-1.9099076745763597,12.482633430726292,0.7981262207031108,0.4414558427564117,-2.728642272949216,-5.381859338957838,-0.07542520694059363,-4.05525080595352,-1.4020337399449119,3.3189449040871324,13.23143274188813,-38.709399631405475,1.3266085330043103,9,1.6009445190429688,2.0845108032226562,1.394369125366211,-0.8638477325439453,-6.4506988525390625,4,-0.012282185064337536,1.2666738891973512,65.73709106445311,-3.6189858969646553,67.52112579345703,1.4838802684001327,67.69953155517578,-0.012282185064337536
11506,2018-10-01,65.62441253662111,66.07511901855469,65.43662261962889,65.79342651367189,1581099.0,-0.0018565661915337373,-1.344853672545723,1.3845625,27.37637456000698,42.87910804982032,2.1168736262351473,2.996363917239478,1.8740935283109508,-1.6626660475803732,13.538941037557056,0.6384963989257955,0.09683599209267868,-2.761503219604478,-5.673095591827547,0.15008915261859102,-4.21729940571602,-1.3057070334929364,3.0602872606022373,11.676612473574934,-36.93916797519138,1.4557961861115345,10,1.6760559082031108,2.206573486328111,1.5164318084716655,-0.20187950134278765,-5.164318084716811,0,0.005723288771069646,-3.8570897947812304,65.74647521972656,1.2666738891973512,65.73709106445311,-3.6189858969646553,67.52112579345703,0.005723288771069646
11507,2018-10-02,66.12206268310547,66.84506988525389,65.74647521972656,65.84037780761719,1555965.0,0.007583308211813078,-3.679948648780348,-1.6666365729246604,22.880086261952925,39.3872741913019,1.3258878351325478,2.5176041915205474,1.421773937652489,-2.0416173226961547,14.229136637743819,1.220657348632784,-0.25429644592728096,-2.193899917602536,-5.256296926898017,0.8684970916929444,-3.7250984222502694,-0.662701412954803,2.2199888201865576,27.544816949309226,-14.712890418270977,1.5311985046477383,10,0.9812240600585938,1.70892333984375,1.14788818359375,-0.5915470123291016,-5.7746429443359375,1,0.020448724095107895,-1.344853672545723,65.62441253662111,-3.8570897947812304,65.74647521972656,1.2666738891973512,65.73709106445311,0.020448724095107895
11508,2018-10-03,64.47887420654297,66.8262939453125,64.31925201416016,66.50704193115234,2954736.0,-0.024850835105335367,-1.136004940197608,-7.200130007312912,15.288688490648383,34.719149409752134,2.704420696804462,4.0715155603389235,3.0824471162251825,-0.2933274247115776,14.932932150548893,2.5070419311523438,-0.6898174927617333,-3.6478866577148494,-7.1588108144698595,-0.13696250095983942,-5.403348736092354,-1.8924245793373444,3.5547938322108763,5.592039322283964,-28.43578796097076,1.755462078377508,10,2.1549301147460938,2.88262939453125,2.8145523071289062,1.164316177368164,-3.276996612548828,2,-0.046454097705994624,-3.679948648780348,66.12206268310547,-1.344853672545723,65.62441253662111,-3.8570897947812304,65.74647521972656,-0.046454097705994624
11509,2018-10-04,64.92018890380861,65.06103515625,62.66666793823242,63.802818298339844,2348006.0,0.006844330064634585,2.4228151686679973,-0.5509261349102524,19.222372561304155,30.27990845983334,1.9270002031530709,3.474834531684351,2.6438244621148073,-0.629805574580061,15.30988146617553,2.394367218017578,-1.0102415725611138,-2.9948348999023295,-6.74715671130383,0.7574869114991714,-4.870995805603087,-1.118673994201572,2.6677492119939927,53.932603759736054,26.597772396777543,1.8761609057007524,10,0.8873233795165874,1.6150226593017436,2.314552307128892,0.7230014801025249,-3.87793350219728,3,-0.0743418990626521,-1.136004940197608,64.47887420654297,-3.679948648780348,66.12206268310547,-1.344853672545723,65.62441253662111,-0.0743418990626521
11510,2018-10-05,65.14553833007811,65.44600677490234,64.78873443603516,64.78873443603516,1361709.0,0.0034711763794064154,-2.6842217803151796,0.3193245752990492,21.581088811782934,26.831986176358438,1.2781790534856299,3.0579544145131763,2.422933094237081,-0.7419466753110271,15.13842479129242,0.6572723388671875,-1.2063750736192418,-2.54835853576661,-6.4101589698280605,1.3134418982948333,-4.479258752797335,-0.6174583187358849,1.7534219608646708,59.32580022878664,37.61575956402595,1.9309002170307217,10,0.3849773406982564,1.3896732330322408,2.089202880859389,0.497652053833022,-4.769950866699212,4,-0.09195730619307985,2.4228151686679973,64.92018890380861,-1.136004940197608,64.47887420654297,-3.679948648780348,66.12206268310547,-0.09195730619307985
11511,2018-10-08,65.97183227539061,66.24413299560547,65.31455230712889,65.31455230712889,1973552.0,0.012683814832043394,-1.8285684437789895,1.8421322727565042,32.584220424708136,25.330925222367416,0.16283449198827782,2.05917637792038,1.5950502961159856,-1.4526763106265292,14.629072953361593,1.098594665527358,-1.4584161718507715,-1.545538711547863,-5.38195463326889,2.2908772101731643,-3.4637466724083765,0.37266924931265066,0.33460708617272417,79.10115826731894,56.7494364315591,1.9182079608605151,10,-0.4413166046142436,0.5633792877197408,1.2629089355468892,-0.328641891479478,-6.422534942626939,0,-0.101195550857748,-2.6842217803151796,65.14553833007811,2.4228151686679973,64.92018890380861,-1.136004940197608,64.47887420654297,-0.101195550857748
11512,2018-10-09,64.77934265136719,66.03755950927734,64.63849639892578,65.89671325683594,1585785.0,-0.018075739037314187,1.0,-1.6999918747315759,31.48744632741429,24.67089377257209,1.0030109596493588,3.0789611776740173,2.774180384389922,-0.14573574957309177,14.805163981828311,1.3990631103515625,-1.8127169446356675,-2.5281692504882756,-6.485780644667457,1.4294421436909062,-4.506974947577859,-0.5493635533986918,-2.1126747131347656,50.790015966310264,25.384801611037872,1.9788056970895906,10,0.14084434509277344,1.755868911743164,2.384977340698242,0.8638477325439453,-6.1314544677734375,1,-0.0666763203002606,-1.8285684437789895,65.97183227539061,-2.6842217803151796,65.14553833007811,2.4228151686679973,64.92018890380861,-0.0666763203002606
11513,2018-10-10,64.53520965576172,66.10328674316406,64.52582550048828,64.97652435302734,2688060.0,-0.0037686859053102095,-5.85728973202441,0.3949582127055225,27.563307213443352,24.88278310996365,0.8706027749951915,3.0568136147768996,3.010922487611282,0.22743318231283638,14.676492389985327,1.5774612426757812,-2.0898769586694925,-2.5037574768066406,-6.4477980265578765,1.4402830729446023,-4.4757777516822586,-0.5317372019310227,-1.8011238861083996,52.23088660721616,25.552202365703806,1.972020274875621,10,0.2206592559814453,2.000001907348633,2.3779354095458984,1.5164318084716797,-5.830986022949219,2,-0.06489155205864128,1.0,64.77934265136719,-1.8285684437789895,65.97183227539061,-2.6842217803151796,65.14553833007811,-0.06489155205864128
11514,2018-10-11,63.492958068847656,65.11737060546875,63.3990592956543,64.7042236328125,3303311.0,-0.016150123203651945,-1.456374265179029,2.7446753336560406,21.712496179608422,24.410675647874395,1.7445002667124214,3.7609148815411686,4.081952379491156,1.3852743904014062,14.528713428001282,1.7183113098144531,-2.3436001011116048,-3.2089199066162166,-7.155325110266901,0.7374852970344676,-5.182122508441552,-1.2357173047908816,-0.6241042602539082,3.300398622185812,-21.168951511709427,1.9732026018253404,10,1.2629108428955078,3.0422534942626953,3.420186996459961,2.751171112060547,-5.530517578125,3,-0.03608400907025333,-5.85728973202441,64.53520965576172,1.0,64.77934265136719,-1.8285684437789895,65.97183227539061,-0.03608400907025333
11515,2018-10-12,63.802818298339844,64.06572723388672,63.37089157104492,63.7746467590332,1755759.0,0.0048802298540917555,1.508479944913066,-0.023257937932641738,26.423174704857047,24.304764552857737,1.2627272172906032,3.100490071565673,3.7914428790464427,1.1827345884770466,14.333284701172852,0.6948356628417969,-2.5378838082475283,-2.5755855560302763,-6.346414306042121,1.195243193981561,-4.4609999310361985,-0.690171181024354,-0.8045871723632843,15.032733539298171,-10.498331934457099,1.88541437500592,10,0.9530506134033203,2.732393264770508,3.291078567504883,2.4460067749023438,-5.877933502197266,4,-0.0432670996415897,-1.456374265179029,63.492958068847656,-5.85728973202441,64.53520965576172,1.0,64.77934265136719,-0.0432670996415897
11516,2018-10-15,64.47887420654297,65.02347564697266,63.859153747558594,63.859153747558594,1808264.0,0.010596019521299294,-2.7575712808391195,21.998104265402844,32.48209774283821,25.37165471740055,0.4549288518831247,2.08542518226227,3.0742788377663004,0.6083750920261082,13.776910356476641,1.2206573486328125,-2.460681905229791,-1.6164310455322237,-5.031268751650202,1.798406660585755,-3.323849898591206,0.0909878075267585,-1.3564408558789083,40.54986799873234,12.97494578765172,1.7074188530589878,10,0.2676067352294922,2.056337356567383,2.812206268310547,1.8262901306152344,-6.5352134704589915,0,-0.0636376920915237,1.508479944913066,63.802818298339844,-1.456374265179029,63.492958068847656,-5.85728973202441,64.53520965576172,-0.0636376920915237
11517,2018-10-16,65.58685302734375,65.98122406005861,64.48826599121094,64.77934265136719,1814654.0,0.017183594385528966,-1.1486609642814212,1.303023587925346,40.44524943902879,28.16682815610948,-0.8235594824892445,0.7566700149255894,1.9357055218269181,-0.4096225904629307,14.657497146125978,1.5023498535156392,-2.3632147316958765,-0.34366340637207315,-3.500495407718219,2.813168594974073,-1.9220794070451461,1.2347525943009998,-2.345185540979692,81.09959638745129,48.64753613870962,1.5784160006730747,10,-1.1314525604248047,0.9483585357666016,2.528169631958008,0.7840385437011719,-7.474178314208977,1,-0.09205435869995116,-2.7575712808391195,64.47887420654297,1.508479944913066,63.802818298339844,-1.456374265179029,63.492958068847656,-0.09205435869995116
11518,2018-10-17,65.39906311035156,65.92488098144531,64.85446166992189,65.33333587646484,1458411.0,-0.002863224995928615,-1.0917338183661753,0.08139490939324653,48.01761799168504,31.366299870596247,-0.5492761860875248,0.7811417172322308,2.09916919697082,-0.15781729461335203,15.776606510418961,1.0704193115234233,-2.2860729901099006,-0.40234527587890057,-3.413909215100688,2.6092186633428867,-1.9081272454897942,1.103436693731993,-2.0429308537155038,77.69782385358063,41.01502247173002,1.5057819696108952,10,-0.5915508270263672,1.136148452758789,2.9131431579589844,0.9718284606933594,-7.42723083496093,2,-0.10323045324619051,-1.1486609642814212,65.58685302734375,-2.7575712808391195,64.47887420654297,1.508479944913066,63.802818298339844,-0.10323045324619051
11519,2018-10-18,65.31455230712889,66.21596527099611,64.99530792236328,65.55868530273439,1873761.0,-0.0012922326284716679,-1.765980620121567,-3.7143354614049593,47.489091588081955,34.244966845740585,-0.45029542494982877,0.6598804134521572,2.184810705689287,0.0006125667507461685,16.91476714882262,1.2206573486328267,-2.224259359122783,-0.33474311828614134,-3.1001072439722464,2.4306210073999566,-1.7174251811291867,1.047938944556904,-1.8485338710317123,68.31670955017152,27.483244233340734,1.38268206284305,10,-0.5070400238036967,1.2206592559814595,2.997653961181655,1.0563392639160298,-7.568073272705064,3,-0.10120759372632027,-1.0917338183661753,65.39906311035156,-1.1486609642814212,65.58685302734375,-2.7575712808391195,64.47887420654297,-0.10120759372632027
11520,2018-10-19,66.8262939453125,67.00469207763672,65.72769927978516,65.72769927978516,2820866.0,0.023145556155310443,-1.3247751658043683,-4.49998437451118,56.01505625476802,36.84839304908057,-1.8981612825434837,-1.0537931326539933,0.6830112464811862,-1.448508621615261,17.53592322100613,1.6901397705078267,-1.872748911156208,1.270895004272461,-1.165702805840695,3.707492814385617,0.052596099215890035,2.489193909329032,-3.1952786991213813,94.32853414570256,47.74945042200218,1.2182989050565771,10,-1.6385021209716797,-0.29108238220214844,1.6079788208007812,-0.33333587646484375,-8.375591278076172,4,-0.13264020688987488,-1.765980620121567,65.31455230712889,-1.0917338183661753,65.39906311035156,-1.1486609642814212,65.58685302734375,-0.13264020688987488
11521,2018-10-22,66.28169250488281,67.55868530273439,66.08451080322266,67.16432189941406,1842024.0,-0.00814950834884487,-1.308821947926273,-0.8034167853050453,50.795162517491455,38.99369484797803,-1.4583443412876136,-0.6731182792090067,1.229009854767014,-0.8201295035026135,18.390938707188596,1.474174499511733,-1.5739446949710327,0.8084529876709041,-1.3910132634565002,3.0079192387983156,-0.29128013789279805,1.9081861132346063,-2.380783112176047,58.409823926688034,9.033777676538463,1.0997331255637044,10,-0.8169040679931641,0.25351905822753906,2.1995277404785156,0.24412918090820312,-7.502349853515625,0,-0.12608017980416852,-1.3247751658043683,66.8262939453125,-1.765980620121567,65.31455230712889,-1.0917338183661753,65.39906311035156,-0.12608017980416852
11522,2018-10-23,66.83567810058594,67.15493011474611,65.44600677490234,66.01877593994139,2670381.0,0.008358048425850306,1.3483799269250063,-0.925532466634412,63.168920238149035,42.949874072945335,-1.8885664795923418,-1.3651308581088415,0.6940876846446145,-1.2778696217204981,19.28157689182775,1.7089233398437642,-1.2854541125213643,1.4056312561035185,-0.6381730664590037,3.4494355786660336,0.38372909482225737,2.4275334173847796,-2.568991116876404,73.26377917212064,17.591357768714573,1.021902161281259,10,-1.370889663696289,-0.7840328216552734,1.67840576171875,-0.2769927978515625,-7.446006774902337,1,-0.13304297371113238,-1.308821947926273,66.28169250488281,-1.3247751658043683,66.8262939453125,-1.765980620121567,65.31455230712889,-0.13304297371113238
11523,2018-10-24,67.08920288085939,68.52582550048828,66.97652435302734,66.99530792236328,3435158.0,0.003793255151715469,-22.57030932621438,0.11494027439225246,62.37941590138165,47.46842070869791,-1.9463922784803174,-1.7419858662353391,0.4478302193140564,-1.4445417489323944,20.535732250430268,1.6901473999023438,-1.1726479982876015,1.6807521820068558,-0.27734873628240564,3.6388531002961173,0.7017017228622251,2.6598026411514866,-2.4933160652473703,59.30844167070091,3.2748358705094915,0.9790504591446313,10,-1.1408443450927876,-1.0845088958740376,1.6901397705077983,-0.5305175781250142,-7.323944091796889,2,-0.1337998930120785,1.3483799269250063,66.83567810058594,-1.308821947926273,66.28169250488281,-1.3247751658043683,66.8262939453125,-0.1337998930120785
11524,2018-10-25,66.24413299560547,66.99530792236328,65.98122406005861,66.92958068847656,2465688.0,-0.012596212936895945,1.482754756100943,-7.300154383682977,55.85586904520812,50.73872007984803,-0.7487688474115402,-0.9032943665096127,1.2726378800222449,-0.4964114706778133,19.977702430540727,1.1079788208007812,-0.9646493062903829,0.8103302001953097,-1.1785738653740339,2.799234265764653,-0.184121832589355,1.8047822329799743,-1.176653537808292,25.914714202904293,-28.475473525375307,0.9944520327846712,10,-0.05164337158203125,-0.43662071228027344,2.5727691650390625,0.31455230712890625,-6.976528167724609,3,-0.12487597536771455,-22.57030932621438,67.08920288085939,1.3483799269250063,66.83567810058594,-1.308821947926273,66.28169250488281,-0.12487597536771455
11525,2018-10-26,64.93896484375,66.44131469726561,64.53520965576172,66.06572723388672,1797827.0,-0.01970239616453362,1.0299985780739151,1.6438342441815166,44.761890022131865,52.10314144421399,0.8208290034645529,0.35655609780911846,2.523797760661921,0.9106712171270885,19.692043011230226,1.906105041503892,-0.7178307942118636,-0.4544624328613338,-2.44941706723759,1.5404922015149225,-1.451939750049462,0.5430148843267943,3.5868606567382812,10.117616019638358,-39.447068257190026,0.9974773171881272,10,1.5680809020996094,0.8685474395751953,3.854463577270508,1.619720458984375,-6.967132568359368,4,-0.1107576295161472,1.482754756100943,66.24413299560547,-22.57030932621438,67.08920288085939,1.3483799269250063,66.83567810058594,-0.1107576295161472
11526,2018-10-29,66.0,66.80751037597656,65.20188140869139,65.20188140869139,1653945.0,0.01633896011128244,-3.0235348099147195,-0.7083291014104279,56.274126883288986,53.861905604687344,-0.0019480479544142781,-0.7113706017036918,1.391818755690025,-0.03149967029146694,19.167154824326836,1.8685455322265625,-0.25789923419168304,0.5877933502197266,-1.42332217940303,2.598908879842483,-0.4177644145916446,1.5933511150310977,2.446013183593749,36.70587200654612,-12.179034515541964,1.0055577648113767,10,0.530517578125,-0.1924877166748047,2.793428421020508,0.558685302734375,-8.469482421875,0,-0.11438329292066174,1.0299985780739151,64.93896484375,1.482754756100943,66.24413299560547,-22.57030932621438,67.08920288085939,-0.11438329292066174
11527,2018-10-30,67.47417449951172,67.62441253662111,66.14084625244139,66.55399322509766,2140863.0,0.0223359772653291,1.4307661537307548,1.1529380275496635,63.41044132862286,55.57221930879154,-1.3189541534663505,-2.1914091580002264,-0.14035671714532327,-1.3987701842143565,19.181062559333682,1.624412536621108,0.18093136262839948,1.9943622589111385,-0.19980164880554696,4.188526166627824,0.8972803050528029,3.091444212769474,0.8936226135253946,73.64689957901417,24.144860871850696,1.0970819538583418,10,-0.9436569213867188,-1.8779277801513672,1.319253921508789,-0.9154891967773438,-10.347412109375,1,-0.12886162613530683,-3.0235348099147195,66.0,1.0299985780739151,64.93896484375,1.482754756100943,66.24413299560547,-0.12886162613530683
11528,2018-10-31,61.48356628417969,63.34272384643555,60.98591613769531,61.66197204589844,8446196.0,-0.08878371999016277,-3.016010140405616,-0.19388110438603764,43.68358319203588,55.1493850425642,4.534704341358761,3.755857110444907,5.766848691403865,4.638905035975597,19.090451168259158,6.488258361816406,0.3904204288413524,-3.846480560302737,-6.65202765114185,-1.0409334694636243,-5.249254105722287,-2.4437070148831808,6.807579079711914,7.496428657623463,-45.8731806351451,1.4027735454195551,10,3.2723045349121094,3.2723045349121094,7.241786956787109,5.0751190185546875,-4.863849639892578,2,-0.034056172812390484,1.4307661537307548,67.47417449951172,-3.0235348099147195,66.0,1.0299985780739151,64.93896484375,-0.034056172812390484
11529,2018-11-01,60.09389877319336,61.13615036010742,59.64319229125977,61.13615036010742,6832827.0,-0.022602259351112264,1.8648708000878276,5.8420287375983575,39.08236586113544,53.26797499882725,5.705989200888894,5.022940855524283,7.057667433505969,6.064138428717698,18.29595635882888,1.8403739929199148,0.40193413325300753,-4.994833564758295,-8.650321380042612,-1.3393457494739778,-6.822577472400454,-3.1670896571161364,7.905037421650391,5.6470873886175,-50.40018876961169,1.82774390764216,11,3.990610122680664,3.990610122680664,8.631454467773438,6.464786529541016,-2.9389686584472585,3,-0.005468774548498034,-3.016010140405616,61.48356628417969,1.4307661537307548,67.47417449951172,-3.0235348099147195,66.0,-0.005468774548498034
11530,2018-11-02,59.1549301147461,60.30986022949219,58.73239517211914,59.87793350219727,5114982.0,-0.01562502479646255,-1.0119787574106824,0.6936937266671547,34.567226842436355,51.464871034932244,6.081916448985218,5.786788376082946,7.885746446623195,7.032674406428832,17.906291380501997,1.5774650573730469,0.29105509954821684,-5.634271812438961,-10.150551618474843,-1.1179920064030782,-7.892411715456909,-3.3761319094210194,8.342661445882605,4.751845675805493,-51.055808356853994,2.2581399030179417,11,4.47418022155761,4.47418022155761,8.676055908203118,7.403755187988274,-1.8779335021972727,4,0.0019047391809303704,1.8648708000878276,60.09389877319336,-3.016010140405616,61.48356628417969,1.4307661537307548,67.47417449951172,0.0019047391809303704
11531,2018-11-05,59.2957763671875,60.21596145629883,59.079811096191406,59.48356628417969,3965741.0,0.002380972341074372,-2.666654355640912,0.2597358743424559,30.6805199819688,47.85504878424555,5.415392541626943,5.396843298565173,7.623069115053582,6.910070841492882,18.196257504268868,1.1361503601074219,0.17685734736075176,-5.159622764587397,-10.257307364454931,-0.06193816471986935,-7.708465064521164,-2.6107804646536295,7.5005994823604425,6.335808534488999,-44.36111213812871,2.548842299933765,11,4.333333969116211,4.333333969116211,8.293426513671875,7.262908935546875,-1.971832275390618,0,-0.02232779757530079,-1.0119787574106824,59.1549301147461,1.8648708000878276,60.09389877319336,-3.016010140405616,61.48356628417969,-0.02232779757530079
11532,2018-11-06,60.4600944519043,60.48826217651367,58.98591613769531,59.42723083496094,6053247.0,0.01963576760521346,1.7586252788702994,-5.500101568213212,35.69096793887195,44.88966567730002,3.6337145785162477,4.102693894054539,6.36095376403955,5.764054462218596,18.080452498155463,1.5023460388183594,-0.1518267497660446,-3.7793422698974553,-9.176418850093611,1.617734310298701,-6.477880559995526,-1.0808039797993771,5.691162943449342,37.47453602191019,-9.401836919557056,2.6985382900980768,11,2.7183094024658274,3.169015884399414,7.105632781982422,6.098590850830078,-3.7840385437011648,1,-0.0484547187750386,-2.666654355640912,59.2957763671875,-1.0119787574106824,59.1549301147461,1.8648708000878276,60.09389877319336,-0.0484547187750386
11533,2018-11-07,60.34741973876953,60.93896865844727,59.37089157104492,60.79812240600586,2574318.0,-0.0018636211894177412,3.2820519498106067,-0.43636222618638715,35.63281828930772,42.64266003775553,3.0055645814145606,4.0955231278791615,6.389154302473912,5.90655560713617,17.792537730571695,1.5680770874023509,-0.4131346105345415,-3.6826274871826143,-9.349586283717016,1.984331309351795,-6.516106885449815,-0.8491480889154133,5.210328678725347,67.18756447082347,22.07218321048228,2.833479398267204,11,2.830984115600593,3.2816905975341797,7.119716644287109,6.211265563964844,-4.732395172119141,2,-0.05336860072185878,1.7586252788702994,60.4600944519043,-2.666654355640912,59.2957763671875,-1.0119787574106824,59.1549301147461,-0.05336860072185878
11534,2018-11-08,61.20187759399414,61.24882507324219,60.09389877319336,60.11267471313477,4070217.0,0.01415897910670183,-1.0500047397857617,-2.416677246527674,33.088633537337785,41.34563153944508,1.5205471430539745,3.226022499996546,5.448117451748203,5.0822480338974145,16.859109884262523,1.1549263000488281,-0.8704099938606333,-2.713615608215335,-8.517264745657386,3.090033529226723,-5.61544017693636,0.18820896050569047,3.8098425638706743,98.13436173099458,56.79680012231752,2.9018245687210285,11,1.9765262603759837,2.4272327423095703,5.7957763671875,5.356807708740234,-5.943660736083984,3,-0.07486961397008984,3.2820519498106067,60.34741973876953,1.7586252788702994,60.4600944519043,-2.666654355640912,59.2957763671875,-0.07486961397008984
11535,2018-11-09,61.04225540161133,61.65258026123047,60.52582168579102,61.11737060546875,2455464.0,-0.0026081257415291326,-1.0338921194969335,-0.06896346417864492,33.87282104896816,38.85659755785388,1.194954488407717,3.339441104010916,5.519336891241622,5.269899169855435,15.765006823156764,1.126758575439446,-1.3875960362311872,-2.7352096557617216,-8.679740891753895,3.2093215802304513,-5.707475273757808,0.23705596223436487,3.467118757393834,77.11279593734353,36.36771486034623,2.9722656179960847,11,2.136148452758796,2.586854934692383,5.129106521606445,5.492956161499023,-5.934272766113281,4,-0.06368253042567973,-1.0500047397857617,61.20187759399414,3.2820519498106067,60.34741973876953,1.7586252788702994,60.4600944519043,-0.06368253042567973
11536,2018-11-12,60.3755874633789,61.492958068847656,60.197181701660156,60.976524353027344,2393907.0,-0.01092141720266171,-1.7058804785954402,8.00020313848976,30.25258883381322,35.172391725097256,1.0950544727596636,3.881969944106409,6.086822069095071,5.958755052436409,15.53025889330239,1.2957763671875,-1.841547482652473,-3.1967132568359418,-9.319867645834101,2.926441132162225,-6.2582904513350215,-0.13513606233686204,3.671628376675379,52.11272441170133,14.841534151484247,3.0615771944990824,11,0.6619720458984446,3.253522872924812,5.65727615356446,6.159624099731452,-6.553993225097649,0,-0.051321916374056586,-1.0338921194969335,61.04225540161133,-1.0500047397857617,61.20187759399414,3.2820519498106067,60.34741973876953,-0.051321916374056586
11537,2018-11-13,59.54929733276367,60.67605590820313,58.77934265136719,60.4600944519043,3718554.0,-0.013685831729859599,1.8251805469535527,1.5156285707030772,27.731549340522733,33.39994351937357,0.7587754139826046,4.461492819976314,6.798650420669134,6.794257673935334,16.250972590450512,1.8967132568359446,-2.1283133870401088,-3.721125602722168,-10.018917609427689,2.576666403983353,-6.870021606074928,-0.5722295993694075,4.072732853855797,26.797459380086618,-7.368659164550127,3.1488960033527595,11,0.6431903839111328,4.079813003540039,6.4835662841796875,6.98591423034668,-5.42723083496093,1,-0.037369932822740703,-1.7058804785954402,60.3755874633789,-1.0338921194969335,61.04225540161133,-1.0500047397857617,61.20187759399414,-0.037369932822740703
11538,2018-11-14,58.64788818359375,59.12676239013672,58.02816772460938,58.51643371582031,4271076.0,-0.015137192033229496,1.0172452438990092,-0.14432903333891775,27.639568680416644,32.12852161040482,1.3585038191674528,5.092271299659714,7.548849837393192,7.674993390770325,17.101159585456283,1.5211296081542898,-2.704589755602001,-4.284976005554199,-10.821564124950442,2.25161211384205,-7.55327006525232,-1.016681945856078,4.582971201865689,17.09850776429859,-17.363196421507467,3.2682940596981247,11,1.1924858093261719,4.629108428955078,7.079811096191406,7.887323379516602,-6.2347412109375,2,-0.033621539265282885,1.8251805469535527,59.54929733276367,-1.7058804785954402,60.3755874633789,-1.0338921194969335,61.04225540161133,-0.033621539265282885
11539,2018-11-15,58.7042236328125,58.72300338745117,57.60563278198242,58.30046844482422,2739180.0,0.0009605708059323703,4.063826844616555,3.071445153801509,30.190915745943386,31.642264821905602,1.2117399919163105,4.759327872446676,7.310084753054866,7.6033495989302935,18.283688552829062,1.11737060546875,-3.570012390962411,-3.8981241226196275,-10.594192341424673,2.797944096185425,-7.246158232022154,-0.5500900132171012,4.006366586561931,27.146160321166423,-9.965504396185882,3.3480341094025254,11,0.9248828887939453,4.361505508422852,6.941316604614258,7.830987930297852,-5.0422515869140625,3,-0.052623114232540735,1.0172452438990092,58.64788818359375,1.8251805469535527,59.54929733276367,-1.7058804785954402,60.3755874633789,-0.052623114232540735
11540,2018-11-16,57.962440490722656,58.920188903808594,57.7558708190918,58.6948356628418,3605771.0,-0.012635941610089296,-1.0327944188214921,-1.813958541977665,23.934195843817776,30.892673250999927,1.9741864060117607,5.062565397821338,7.843738371714011,8.31815905486988,20.09082498001054,1.1643180847167969,-3.7527913233963446,-4.196714591979983,-10.88898725549761,2.495558071537644,-7.542850923738797,-0.8505782602211696,4.1355548361647365,9.178745857616834,-26.828248452474774,3.3461363317588124,11,1.666666030883789,5.103288650512695,7.683099746704102,8.572771072387695,-4.3098602294921875,4,-0.046654757976337,4.063826844616555,58.7042236328125,1.0172452438990092,58.64788818359375,1.8251805469535527,59.54929733276367,-0.046654757976337
11541,2018-11-19,57.92488479614258,58.47887420654297,57.1643180847168,57.93427276611328,4619864.0,-0.0006479315615789405,1.3931677946032661,0.012818175662654368,15.84954690049814,28.688070913402836,2.007992870972572,4.681997867288715,7.670555871882854,8.320902500948506,22.18726349047153,1.3145561218261719,-3.7414489046646864,-3.816429901123044,-10.468344654698058,2.8354848524519696,-7.142387277910558,-0.49047252433553723,3.634027025356218,21.657844339607227,-9.191886562493782,3.3259573767875072,11,1.4835643768310547,4.920186996459961,7.72065544128418,8.610326766967773,-4.169013977050781,0,-0.04863025918062969,-1.0327944188214921,57.962440490722656,4.063826844616555,58.7042236328125,1.0172452438990092,58.64788818359375,-0.04863025918062969
11542,2018-11-20,57.94366073608398,59.05164337158203,57.79342651367188,58.49765396118164,4483863.0,0.0003241428965716775,-1.9450516089860677,59.010971149939806,27.901480704264358,27.829033403953577,1.7821323730569745,4.17705771718758,7.453866471536493,8.264071481505148,24.06575261670095,1.2582168579101491,-3.558892600247596,-3.35305309295655,-9.755258230418711,3.049152044505611,-6.5541556616876235,-0.1519505242254695,3.000007962265336,39.71285448533621,5.664989583413252,3.2011025687310792,11,1.4647884368896555,4.901411056518562,7.697185516357429,8.591550827026374,-4.413143157958977,1,-0.07113921428916103,1.3931677946032661,57.92488479614258,-1.0327944188214921,57.962440490722656,4.063826844616555,58.7042236328125,-0.07113921428916103
11543,2018-11-21,58.11267471313477,59.3896713256836,57.82159423828125,57.94366073608398,4235399.0,0.0029168674347415102,-6.590892303146733,-0.30508311183949954,35.407968658512914,28.086737306306368,1.4111842931210745,3.4794572251801057,7.054854695550823,8.061496998149387,25.642617084678953,1.5680770874023509,-3.315037044132751,-2.7352127075195227,-8.6690650682337,3.198639653194647,-5.7021388878766075,0.23171347283756205,2.301884899305989,42.61600410036308,4.770093630360925,2.9669261803570857,11,1.29577445983886,4.732397079467766,7.382631301879876,8.422536849975579,-4.929576873779304,2,-0.06867018658203428,-1.9450516089860677,57.94366073608398,1.3931677946032661,57.92488479614258,-1.0327944188214921,57.962440490722656,-0.06867018658203428
11544,2018-11-23,57.97183227539063,58.10328674316406,57.42723083496094,57.88732528686523,1021761.0,-0.0024236096245680017,2.8919108846749313,0.5000000000000421,40.12536949231978,28.781464911123216,1.1685459579608022,3.129220393712707,6.9487261296510425,8.171667292666974,27.924445434690544,0.6854438781738352,-3.2445267174324144,-2.462440109252924,-7.9489028210403845,3.0240226025345365,-5.205671465146658,0.2807912466408098,1.9876935231687725,36.287011689120014,-5.5077522676484705,2.7432313558937307,11,1.3568058013915945,4.873239517211907,7.699529647827141,8.56337928771972,-4.694835662841804,4,-0.09588596883273048,-6.590892303146733,58.11267471313477,-1.9450516089860677,57.94366073608398,1.3931677946032661,57.92488479614258,-0.09588596883273048
11545,2018-11-26,57.74647903442383,58.17840576171875,57.46479034423828,57.91549301147461,3555929.0,-0.0038872885696674686,1.0540439642488526,-1.9999999999996636,37.24879140448252,29.55882075230869,0.9803199652796195,2.9387749986331926,6.918186895039128,8.331742808685306,29.44089178176673,0.7136154174804688,-3.176625026629999,-2.328169059753421,-7.50557815583106,2.8492400363242183,-4.91687360779224,0.26053548828539874,1.8217176841976084,26.160383843335882,-19.288575466301136,2.588704548038818,11,1.1737079620361328,5.098592758178711,7.924882888793945,8.788732528686523,-3.9436607360839844,0,-0.07073170618922986,2.8919108846749313,57.97183227539063,-6.590892303146733,58.11267471313477,-1.9450516089860677,57.94366073608398,-0.07073170618922986
11546,2018-11-27,58.45070266723633,58.66666793823242,57.37089157104492,57.78403854370117,3275088.0,0.012195092143933106,1.3589707975971388,-3.944431905385275,32.10694729404736,30.044976080478097,-0.028678765254660732,1.728604638212019,5.965215797034588,7.561325898540844,31.147644054247763,1.2957763671875,-3.1259787989740957,-1.2464805603027358,-5.647538866871201,3.15457774626573,-3.447009713586965,0.9540485929814935,0.7809510426384563,53.488306176553216,6.7402076332713605,2.2005291532842324,11,-0.1737079620361328,4.394369125366211,7.410799026489258,8.084508895874023,-4.394363403320305,1,-0.08208836142350395,1.0540439642488526,57.74647903442383,2.8919108846749313,57.97183227539063,-6.590892303146733,58.11267471313477,-0.08208836142350395
11547,2018-11-28,58.77934265136719,58.8356819152832,57.61502456665039,57.87793350219727,2511057.0,0.005622515541033435,1.4074000233225623,1.3521188816790728,36.55389341822405,31.035456606901143,-0.5341993223556472,0.7538193148782142,5.427080834953017,7.188121589248965,33.43746457685254,1.2206573486328125,-3.0933441209699026,-0.48309898376464844,-2.936241997604853,1.970044030075556,-1.7096704906847506,0.7434725231554538,0.16288407098547708,69.76744625489619,24.547094700730348,1.2265715069201033,11,-0.5023479461669922,4.065729141235352,7.2206573486328125,7.755868911743164,-4.422534942626946,2,-0.08546321897593634,1.3589707975971388,58.45070266723633,1.0540439642488526,57.74647903442383,2.8919108846749313,57.97183227539063,-0.08546321897593634
11548,2018-11-29,59.3896713256836,59.7652587890625,58.71361541748047,58.75117492675781,2862188.0,0.010383387203501071,-1.9473672956647243,0.7083313937003677,33.781477948622125,31.43440796275433,-1.149078442968964,-0.022579565334517326,4.639089356633697,6.533776484122406,33.255737279632704,1.0516433715820312,-2.9296931609513805,0.23192443847656818,-1.9899120921945084,2.4537609691476447,-0.8789938268589665,1.342842703812103,-2.225353240966804,84.31370674670914,43.89522350311459,1.110918265335537,11,-0.9248828887939524,3.455400466918938,6.368545532226555,7.145540237426751,-4.976524353027351,3,-0.09865610663894608,1.4074000233225623,58.77934265136719,1.3589707975971388,58.45070266723633,1.0540439642488526,57.74647903442383,-0.09865610663894608
11549,2018-11-30,59.7652587890625,59.802818298339844,58.85446166992188,58.88262939453125,3342290.0,0.006324120928692167,-1.0200045501820227,1.382356104147483,38.99673343759515,33.108023250951824,-1.5179598606334537,-0.44696650675423655,4.0744322672279765,6.1205574135333904,32.63020105942651,0.9483566284179616,-2.62662038699267,0.6239439010620131,-1.573467906553006,2.8213557086770322,-0.47476200274549996,1.7226498048695262,-2.5489218902587893,98.45556575139408,60.089475230002506,1.0987059038075107,11,-1.2816905975341797,2.6291065216064524,6.211267471313477,6.769952774047852,-5.032863616943359,4,-0.11013356393115159,-1.9473672956647243,59.3896713256836,1.4074000233225623,58.77934265136719,1.3589707975971388,58.45070266723633,-0.11013356393115159
11550,2018-12-03,59.26760482788086,59.727699279785156,58.82629013061523,59.727699279785156,3128757.0,-0.008326810111173089,2.9183656548739645,-0.5212770555286633,40.16663676097687,35.80992212433835,-0.9115588029063986,0.06278035490825573,4.3621357695906084,6.572056507896491,31.710026687822833,0.9389686584472727,-2.253232629898335,0.12065620422363565,-2.077480211883845,2.3187926203311164,-0.9784120038301012,1.2197244122773725,-1.9478086730957003,77.99220410500145,39.65622606409205,1.0990682080537404,12,-0.6807498931884766,3.126760482788093,6.732396125793457,7.267606735229492,-4.262908935546882,0,-0.10107727877192552,-1.0200045501820227,59.7652587890625,-1.9473672956647243,59.3896713256836,1.4074000233225623,58.77934265136719,-0.10107727877192552
11551,2018-12-04,57.97183227539063,60.01877975463867,57.78403854370117,59.56807327270508,2940678.0,-0.02186308281317062,-1.2666689881854043,3.4693767566805525,37.076897402835314,36.82941286862401,0.43759094769630735,1.3220636211114183,5.4536965362437755,7.8063243086149825,30.94813671832793,2.2347412109375,-1.9883286798520814,-1.1089191436767507,-3.367105417749201,1.1492671303956996,-2.2380122807129794,0.020173993359478004,-0.5527152348632853,14.84376239823558,-23.921029157850878,1.129093137036226,12,0.7230033874511648,4.42253303527832,8.18544673919677,8.56337928771972,-3.0046958923339915,1,-0.07191447662454786,2.9183656548739645,59.26760482788086,-1.0200045501820227,59.7652587890625,-1.9473672956647243,59.3896713256836,-0.07191447662454786
11552,2018-12-06,57.530517578125,58.21596145629883,56.78873062133789,57.98122024536133,3918455.0,-0.00761257113919056,2.1020516455864127,0.28235251944700146,40.09981572689187,37.350729209555,0.9098150288918418,1.6154747498144602,5.688725724710565,8.191639354479662,30.505189404275125,1.4272308349609375,-1.5543421460503026,-1.4037549972534151,-3.665272496928182,0.8577625024213518,-2.5345137470907986,-0.2729962474160317,2.488262176513672,22.965191121692897,-17.77436144559647,1.130758749837384,12,0.8732376098632812,4.676054000854499,8.638497352600098,9.004693984985352,-1.8403778076171875,3,-0.06038844182987113,-1.2666689881854043,57.97183227539063,2.9183656548739645,59.26760482788086,-1.0200045501820227,59.7652587890625,-0.06038844182987113
11553,2018-12-07,57.12676239013672,57.51173782348633,56.52582168579102,57.51173782348633,2886789.0,-0.007018104564068817,4.121969103934802,0.8541671956597178,36.83386398369845,36.98500637526375,1.2952172149639836,1.8609888730018866,5.883002003888436,8.535579038328336,30.38948297236142,1.0046958923339773,-1.0139658736386608,-1.64647731781006,-3.9427061773387777,0.6497515417186577,-2.7945917475744153,-0.4983628880457047,2.892017364501953,17.204349222089302,-24.211431426723156,1.1481144297643586,12,1.145538330078125,2.8075103759765625,8.936619758605957,9.408449172973633,-1.6150245666503906,4,-0.04848786392758586,2.1020516455864127,57.530517578125,-1.2666689881854043,57.97183227539063,2.9183656548739645,59.26760482788086,-0.04848786392758586
11554,2018-12-10,56.61971664428711,57.43661880493164,55.87793350219727,57.23004531860352,3560615.0,-0.008875800494115738,2.045866909183059,1.5853704456049096,38.33603403883054,37.10581111241353,1.7771853055529334,2.115618217527839,6.227871494580526,9.004591093238218,30.585430563597875,1.558685302734368,-0.8454852662391161,-1.924415016174315,-4.112167421512467,0.2633373891638371,-3.0182912188433875,-0.8305388135052425,3.259344787597655,17.91380546071927,-26.4404525363319,1.0938762026690743,12,1.3286399841308594,2.145540237426758,8.136154174804688,9.075119018554688,-0.9577445983886719,0,-0.0389717540533383,4.121969103934802,57.12676239013672,2.1020516455864127,57.530517578125,-1.2666689881854043,57.97183227539063,-0.0389717540533383
11555,2018-12-11,57.1549301147461,57.802818298339844,56.79812240600586,56.8356819152832,1963541.0,0.009452775502595046,-4.095230264748841,-0.523075865344956,43.84383065448367,38.40990926357311,1.2842934109196307,1.3431056075737402,5.533054747530819,8.42447479782819,30.9501459553874,1.1831016540527344,-0.7697465865211086,-1.1948352813720646,-3.1234798341890198,0.7338092714448905,-2.1591575577805386,-0.23051300496359062,2.484063641357416,30.839025037356176,-15.709280590391902,0.9643222764084769,12,0.7934265136718679,1.6103267669677663,6.929578781127923,7.868543624877923,-1.352111816406257,1,-0.04238540643411515,2.045866909183059,56.61971664428711,4.121969103934802,57.12676239013672,2.1020516455864127,57.530517578125,-0.04238540643411515
11556,2018-12-12,57.27699661254883,57.671363830566406,57.00469589233398,57.51173782348633,2898291.0,0.00213571248460398,1.4067728919064335,-0.7352937662058171,44.75630100816138,39.32128788467726,1.093188494528917,1.0297961669409403,5.253447769834295,8.248763893037506,31.201994622261996,0.666667938232429,-0.7284110254070342,-0.9178392410278349,-2.6489931704258325,0.8133146883701627,-1.7834162057268301,-0.05226227632883962,2.136333528320314,59.83945178658823,11.913181351354154,0.8655769646989973,12,0.6713600158691406,1.488260269165039,6.352113723754883,7.291078567504883,-2.159626007080078,2,-0.03967213461952035,-4.095230264748841,57.1549301147461,2.045866909183059,56.61971664428711,4.121969103934802,57.12676239013672,-0.03967213461952035
11557,2018-12-13,57.32394409179688,57.61502456665039,56.95774459838867,57.43661880493164,1959174.0,0.000819656791113399,1.799996749896403,0.47999544981796244,43.674716302792284,40.42053659069617,0.914222169012568,0.8512254288167611,5.030213994925589,8.15299781805853,30.939841793991807,0.6572799682617188,-0.64328444105724,-0.7596240997314396,-2.4083252066199847,0.8890770071571055,-1.5839746531757086,0.06472645371282937,1.8772622507519472,75.12192898491298,25.42826874042248,0.824350553444272,12,0.6244125366210866,1.441312789916985,6.305166244506829,7.244131088256829,-1.8028182983398509,3,-0.04111384424222653,1.4067728919064335,57.27699661254883,-4.095230264748841,57.1549301147461,2.045866909183059,56.61971664428711,-0.04111384424222653
11558,2018-12-14,56.67605590820313,57.45539855957031,56.38497543334961,57.10798263549805,2935034.0,-0.011302226213818156,-1.111105677539244,3.833395402376859,40.38996899259899,40.575340541252146,1.270288250835712,1.4164359858649291,5.543625704485386,8.743006727369654,30.509497999921244,1.0704231262207031,-0.597288897555444,-1.3089206695556541,-3.0488390289511287,0.43099768983982045,-2.1788798492533914,-0.43896148985791683,2.325754063924606,41.463385632495,-9.516087484228493,0.8699591796977365,12,1.2723007202148366,2.089200973510735,6.727701187133782,7.892019271850579,-2.535209655761726,4,-0.01739563775030828,1.799996749896403,57.32394409179688,1.4067728919064335,57.27699661254883,-4.095230264748841,57.1549301147461,-0.01739563775030828
11559,2018-12-17,55.61502456665039,56.85446166992188,55.1643180847168,56.52582168579102,2532357.0,-0.018720980571959145,1.1556894093834889,2.108684324410307,35.935577540742315,40.10522285011498,1.8782121641662854,2.3549029853798373,6.440851613141419,9.729356218568611,30.113835556603785,1.6901435852050852,-0.6365065122870703,-2.21549205780029,-4.215594643469423,-0.21538947213115733,-3.215543350634853,-1.2154407649657273,3.1993528172815218,17.081919478593022,-35.50704118487231,1.0000512928345655,12,1.9765243530273438,2.793424606323242,7.788732528686523,8.95305061340332,-1.3615036010742188,0,-0.0018571733801947543,-1.111105677539244,56.67605590820313,1.799996749896403,57.32394409179688,1.4067728919064335,57.27699661254883,-0.0018571733801947543
11560,2018-12-18,55.258216857910156,56.12206649780274,54.91079711914063,55.54929733276367,2876352.0,-0.006415671152183444,-1.457135339887752,0.31958870832635033,27.92211321073283,39.08802460654803,1.7952703278204254,2.633763877129205,6.6190656420320835,10.008199314392357,29.88834719871457,1.2112693786621094,-0.7314054553503269,-2.4370885848999038,-4.742032017809684,-0.1321451519901231,-3.589560301354794,-1.2846168684450134,3.2641557820845435,12.585087595658544,-38.24229253340941,1.1524717164548908,12,1.3051624298095703,3.0234718322753906,8.145540237426758,9.309858322143555,-0.6854476928710938,1,0.0073066995452728545,1.1556894093834889,55.61502456665039,-1.111105677539244,56.67605590820313,1.799996749896403,57.32394409179688,0.0073066995452728545
11561,2018-12-19,55.10798263549805,56.78873062133789,54.91079711914063,56.01877975463867,3636975.0,-0.002718767107494968,-1.8776882113274809,3.129021689273311,23.968067893323834,37.29560818059603,1.672418957145176,2.7006037796264053,6.558640235994417,10.07100771318676,29.197611974358516,1.8779335021972585,-0.9160592295797443,-2.4464776992797823,-5.020862278899358,0.12790688033979336,-3.73366998908957,-1.1592854094699945,3.053232452411244,7.291750423545067,-39.44039441922333,1.2871922898097885,12,1.2488250732421875,3.0938949584960938,8.295774459838867,9.460092544555664,-0.43192672729491477,2,0.012608620922265779,-1.457135339887752,55.258216857910156,1.1556894093834889,55.61502456665039,-1.111105677539244,56.67605590820313,0.012608620922265779
11562,2018-12-20,53.82159423828125,55.04225540161133,53.04225540161133,54.91079711914063,3503318.0,-0.02334305005729176,1.9583185216532657,1.1958787066510381,13.97329018270564,34.755544424930164,2.6567552125301788,3.8602609788561324,7.653521100412846,11.262651913301411,29.20758372899277,2.0657272338867188,-1.1353800675606323,-3.5267627716064425,-6.584579555879046,-0.4689459873338393,-5.055671163742744,-1.9978543794701409,4.0145790527511735,17.65949593691302,-23.314248125761335,1.5289083921363011,12,1.600942611694336,3.0375614166259766,8.511740684509277,10.746480941772461,0.47887420654296875,3,0.02407539920595414,-1.8776882113274809,55.10798263549805,-1.457135339887752,55.258216857910156,1.1556894093834889,55.61502456665039,0.02407539920595414
11563,2018-12-21,54.12206649780274,55.35211181640625,53.69953155517578,54.2441291809082,5673362.0,0.005582745434689729,-2.4174844593102143,0.11206606707572613,13.128881635387742,31.954749713436517,2.106796718785141,3.420883920490496,7.168954691781359,10.872718530706827,29.37921397932938,1.6525802612304688,-1.2471873440893262,-3.0267601013183523,-6.381008869038119,0.3274886664014147,-4.703884485178236,-1.3496357174584688,3.1388366464991506,28.325096287876118,-5.1554414748022985,1.6771243838598844,12,1.3004703521728445,2.4084510803222585,7.788732528686516,10.44600868225097,1.286384582519517,4,0.02585007162856745,1.9583185216532657,53.82159423828125,-1.8776882113274809,55.10798263549805,-1.457135339887752,55.258216857910156,0.02585007162856745
11564,2018-12-24,52.41314697265625,53.98122024536133,52.2441291809082,53.97183227539063,1176506.0,-0.03157528224122541,1.2023882647114301,12.769548096756848,11.334791124316752,28.342634210084636,3.5271842878856745,4.945570327674069,8.703726675496114,12.505319665663222,29.587851102037455,1.8779373168945384,-1.4176681307131958,-4.457745361328122,-8.395325485061925,-0.5201652375943198,-6.426535423195027,-2.4889552994612174,4.341518442522776,3.719089428710528,-23.13419427738559,1.9687900618669028,12,2.5445995330810547,3.7183074951171875,9.145538330078125,11.802814483642578,2.7042236328125,0,0.03296308997981923,-2.4174844593102143,54.12206649780274,1.9583185216532657,53.82159423828125,-1.8776882113274809,55.10798263549805,0.03296308997981923
11565,2018-12-26,53.66197204589844,53.69013977050781,51.74647903442383,52.62910842895508,2251197.0,0.023826561566579807,2.5689724614484795,-0.6626505139500704,25.559122571712948,26.20961438381259,1.9341765219354627,3.5574467534781746,7.28168572259824,11.179916642378885,29.92922264427338,1.9436607360839844,-1.5203388817233616,-3.004694938659668,-7.168269044103965,1.1588791667846294,-5.086481991381817,-0.9229078859375193,2.46121829648267,37.98884245375232,9.219190057820633,2.081787052722147,12,1.0187797546386719,2.2206573486328125,7.685445785522461,10.342721939086914,1.6619720458984446,2,0.011023614994465136,1.2023882647114301,52.41314697265625,-2.4174844593102143,54.12206649780274,1.9583185216532657,53.82159423828125,0.011023614994465136
11566,2018-12-27,53.65258026123047,53.65258026123047,52.16901397705078,53.50234603881836,2644502.0,-0.00017501750885962064,18.750044435416296,0.14545407539546237,26.875710280909644,24.343058159158964,1.5370110455626858,3.361278957331777,7.0923865210187955,11.077865179279598,30.699949256256172,1.4929580688476562,-1.6158917322317663,-2.7741806030273466,-7.056180771474708,1.5078195654200144,-4.9151806872510235,-0.6331805188036697,1.7703362718774756,52.86454117933337,22.3956585586328,2.141000084223679,12,0.9483585357666016,2.2300491333007812,7.69483757019043,10.352113723754883,1.8779373168945312,3,0.01715087884549571,2.5689724614484795,53.66197204589844,1.2023882647114301,52.41314697265625,-2.4174844593102143,54.12206649780274,0.01715087884549571
11567,2018-12-28,53.7558708190918,54.48826217651367,53.40845108032226,53.82159423828125,1795164.0,0.001925174098960536,-1.8395050582564345,-0.4374730213543915,29.15219064327107,23.09441612034475,0.9771171623378905,3.0170307984678146,6.751789710694354,10.86185093105081,31.36695801980877,1.0798110961914134,-1.8034731405880038,-2.4197164535522475,-6.7099991079166585,1.8705662008121635,-4.564857780734457,-0.27457512637003845,1.0788157142266854,55.72924105607837,22.60831607453212,2.1451413271822073,12,0.5445995330810547,2.126758575439453,7.370889663696289,10.028165817260742,1.793426513671875,4,0.017117852898487884,18.750044435416296,53.65258026123047,2.5689724614484795,53.66197204589844,1.2023882647114301,52.41314697265625,0.017117852898487884
11568,2018-12-31,53.530517578125,53.94366073608398,53.09859085083008,53.69953155517578,2229045.0,-0.004192160549778667,1.571445153801543,2.571594404782634,30.204623398591593,22.457643437883558,0.7927149245465515,2.9312090537912283,6.738379290519916,10.976523496498771,32.86802952406723,0.8450698852538991,-2.0375790573586556,-2.352112007141116,-6.516638092900266,1.8124140786180334,-4.434375050020691,-0.26984896426154137,0.9577445983886719,65.06855032821235,28.78376541624918,2.082263042879573,12,0.7370872497558594,2.35211181640625,7.596242904663086,10.253519058227539,-1.0985908508300781,0,0.014383400376720035,-1.8395050582564345,53.7558708190918,18.750044435416296,53.65258026123047,2.5689724614484795,53.66197204589844,0.014383400376720035
11569,2019-01-02,53.18309783935547,53.61502456665039,52.685447692871094,53.3145523071289,2391884.0,-0.006490124782793094,1.5384439097055116,0.777772762154068,23.921119546987455,22.013088586356297,0.8480715761887936,2.909392100238975,6.840799983570108,11.223462075355172,34.53875895745212,0.9295768737792969,-2.306146362145668,-2.3704236984252915,-6.275265178858064,1.5344177820074805,-4.322844438641681,-0.418002958208902,1.3051643371582031,52.397244073673164,14.78647386038471,1.9524207402163871,1,1.0845069885253906,2.6995315551757812,7.943662643432617,10.60093879699707,-1.2018775939941406,2,0.04184324214600421,1.571445153801543,53.530517578125,-1.8395050582564345,53.7558708190918,18.750044435416296,53.65258026123047,0.04184324214600421
11570,2019-01-03,53.27699661254883,53.61502456665039,52.845069885253906,53.09859085083008,1799105.0,0.0017655754743168828,-1.2465745801008425,-1.3571677307023369,23.638661901438724,21.976487920591286,0.4957113669208937,2.4703359487045873,6.449206519363244,11.02426018835601,36.28299448609533,0.7699546813964844,-2.5223320745611275,-1.976994514465332,-5.5904422018405455,1.6364531729098815,-3.7837183581529388,-0.17027067077772529,0.7725802612304662,47.77335326829798,12.438404275569837,1.8067238436876076,1,0.27229881286621094,2.605632781982422,7.809858322143555,10.507040023803711,-1.0046958923339773,3,0.034543501134342014,1.5384439097055116,53.18309783935547,1.571445153801543,53.530517578125,-1.8395050582564345,53.7558708190918,0.034543501134342014
11571,2019-01-04,53.802818298339844,54.09389877319336,53.21126937866211,53.35211181640625,2020305.0,0.009869581981412967,-1.4102670944622693,2.5263000342114266,28.172339393090965,23.55416005507854,-0.26230135118409237,1.7035076771062592,5.643219235113605,10.393924521659756,37.350888822109724,0.88262939453125,-2.6158702200606143,-1.2427221298217788,-4.672344729696668,2.1869004700531107,-2.9575334297592235,0.472089170115666,-2.0563392639160156,61.97923389272467,30.368523187727703,1.7148112999374439,1,-0.2535228729248047,2.0798110961914062,7.079811096191406,9.981218338012695,-0.7230072021484375,4,0.028272232599829694,-1.2465745801008425,53.27699661254883,1.5384439097055116,53.18309783935547,1.571445153801543,53.530517578125,0.028272232599829694
11572,2019-01-07,54.05633926391602,54.2347412109375,53.2957763671875,53.59624481201172,2055557.0,0.004712038766638393,1.2988535805178734,1.0208294540838077,32.92537810696648,25.753770774142847,-0.535316158146351,1.2399370011522421,5.088842855198557,10.041850043287063,37.92125726172221,0.93896484375,-2.623289811728256,-0.8154922485351506,-4.062219827045354,2.4312353299750527,-2.438856037790252,0.807871540719951,-2.262911834716803,88.48494846579288,55.71963553279557,1.6233637892551023,1,-0.9389686584472727,1.8262901306152273,6.5046939849853445,9.727697372436516,-0.5727729797363352,0,0.027271145887472814,-1.4102670944622693,53.802818298339844,-1.2465745801008425,53.27699661254883,1.5384439097055116,53.18309783935547,0.027271145887472814
11573,2019-01-08,54.35680770874024,54.4600944519043,53.73708724975586,54.037559509277344,2309027.0,0.005558431238883221,1.7500090684194107,0.6938753513361183,40.8967514302054,29.038433030352696,-0.8928807825636156,0.7602909112857361,4.476634366843321,9.636078464635375,38.31304272100352,0.7230072021484375,-2.5908925597109658,-0.376526069641109,-3.449936438782032,2.696884299499814,-1.9132312542115741,1.160179114929356,-2.4657277282714887,94.17987029597235,56.975692094644074,1.5367051845704625,1,-1.2394371032714915,1.5258216857910085,6.204225540161126,9.427228927612298,-1.2300453186035227,1,0.021938183537435485,1.2988535805178734,54.05633926391602,-1.4102670944622693,53.802818298339844,-1.2465745801008425,53.27699661254883,0.021938183537435485
11574,2019-01-09,54.41314697265625,54.95774459838867,54.17840576171875,54.29108047485352,2659944.0,0.0010364711669215154,-3.4864888605843665,0.38235610414746773,43.60797339892041,31.043860900042414,-0.7103903447347619,0.5588157632457893,4.130025618464828,9.464848926534103,38.24232360412238,0.7793388366699219,-2.341745134587576,-0.20985832214355327,-3.1538414974894593,2.7341248532023528,-1.6818499098165063,1.2621332655293998,-2.3679261239013627,74.22236265968492,32.50349435396999,1.4719915876729532,1,-0.8497676849365234,1.469482421875,6.241783142089844,8.887323379516594,-1.089202880859368,2,-0.0364106903494652,1.7500090684194107,54.35680770874024,1.2988535805178734,54.05633926391602,-1.4102670944622693,53.802818298339844,-0.0364106903494652
11575,2019-01-10,54.73239517211914,54.89201736450195,54.15023422241211,54.4600944519043,2215946.0,0.005867115159197134,1.5079512478235635,2.2307572111629788,47.22991861208395,33.30543960350623,-0.9631126599884894,0.05140743715177365,3.5603088064426345,9.02240494641724,38.51659947060225,0.7417831420898438,-2.093117447820916,0.23051662445068644,-2.46358275727448,2.924616006175853,-1.1165330664118969,1.5775663153132697,-2.454172423393551,87.09690101959688,39.3286063644268,1.3470496908625837,1,-0.9107990264892578,1.1502342224121094,5.706571578979492,8.521123886108398,-0.8169021606445312,3,-0.050265933330819634,-3.4864888605843665,54.41314697265625,1.7500090684194107,54.35680770874024,1.2988535805178734,54.05633926391602,-0.050265933330819634
11576,2019-01-11,55.00469589233398,55.0704231262207,54.39436721801758,54.9295768737793,1525826.0,0.004975128885891467,5.545427685034717,0.27586786584850714,60.260591491870336,36.76192858668392,-1.1437200901126587,-0.42146559718391785,3.0013339439692786,8.613298038268688,38.73878065450016,0.676055908203125,-1.614866364357951,0.6164323806762653,-1.757535738797678,2.9904005001502085,-0.5705516790607064,1.803416440413237,-2.512111395635344,96.29632018021812,42.8721500116292,1.1869840597369723,1,-1.1267604827880788,0.8779335021972727,5.485914230346687,8.051641464233406,-0.12206649780272727,4,-0.04967567091848868,1.5079512478235635,54.73239517211914,-3.4864888605843665,54.41314697265625,1.7500090684194107,54.35680770874024,-0.04967567091848868
11577,2019-01-14,54.96713638305664,55.1643180847168,54.507041931152344,54.81690216064453,2610209.0,-0.0006828418677353731,1.4138046972955178,1.9999492179567198,57.67916195811172,39.81465509329727,-1.0239532269193674,-0.6003031613236232,2.698347945207516,8.511094672894437,38.912020520581294,0.6572761535644531,-1.3659458845658747,0.6967132568359347,-1.2612039075405619,2.654630421212431,-0.2822453253523136,1.675671839024183,-2.2167680234057983,86.18431603143209,28.363144344185457,0.9789585821882485,1,-1.0422534942626953,0.0140838623046875,5.5774641036987305,8.089200973510742,-0.19718170166016336,0,-0.03433552138704821,5.545427685034717,55.00469589233398,1.5079512478235635,54.73239517211914,-3.4864888605843665,54.41314697265625,-0.03433552138704821
11578,2019-01-15,55.69013977050781,55.79342651367188,55.04225540161133,55.05164337158203,1531364.0,0.013153375544483259,-1.285722576900776,4.250006347916614,86.27848285158775,46.74325101603063,-1.5739118669096257,-1.476665473473723,1.8293038565665611,7.673602626868949,38.55788371930571,0.8262901306152415,-1.1104247290964722,1.4690124511718778,-0.2714510650667705,3.209475967410526,0.5987806930525537,2.339244209291202,-2.650097443849056,93.71426316241518,27.84953531580463,0.8702317581193244,1,-1.3708915710449219,-0.9154911041259766,4.615023612976074,7.178403854370117,-2.422534942626953,1,-0.03962233701371809,1.4138046972955178,54.96713638305664,5.545427685034717,55.00469589233398,1.5079512478235635,54.73239517211914,-0.03962233701371809
11579,2019-01-16,55.51173782348633,55.7746467590332,55.2957763671875,55.54929733276367,2062266.0,-0.0032034745783842133,-1.0399928497139885,-0.05882493517666599,76.83917582606146,52.654419229877604,-1.151553159412181,-1.3769976460868634,1.9013810048652005,7.73651564176442,37.610986944302546,0.4788703918457031,-0.8827205193469325,1.2957748413085923,-0.42780499964889174,3.0193546822660764,0.4339849208298503,2.1575647617873344,-2.086221710645731,82.85722908488124,12.910106565052885,0.8617899204787433,1,-1.009389877319336,-0.7370891571044922,3.5915489196777344,7.01408576965332,-3.2488250732421875,2,-0.04296344389241147,-1.285722576900776,55.69013977050781,1.4138046972955178,54.96713638305664,5.545427685034717,55.00469589233398,-0.04296344389241147
11580,2019-01-17,55.66197204589844,55.88732528686523,55.05164337158203,55.34272384643555,1454151.0,0.0027063505540003696,1.1707301363958618,-8.499796871826122,78.01045227242284,58.191987327581145,-1.0369469959982567,-1.5762476532675223,1.6746459290245852,7.470943383699833,36.57185959178091,0.835681915283196,-0.6355413564535866,1.425821304321289,-0.35757897439103203,3.20922158303361,0.5341211649651285,2.3175214436774496,-1.9049484769414633,84.9055880624477,12.268976835267509,0.8917001393561613,1,-1.0704212188720703,-0.8873233795166016,2.6948347091674805,6.539907455444336,-3.1549301147460938,3,-0.042004044559787346,-1.0399928497139885,55.51173782348633,-1.285722576900776,55.69013977050781,1.4138046972955178,54.96713638305664,-0.042004044559787346
11581,2019-01-18,55.802818298339844,56.29108047485352,55.63380432128906,55.90610122680664,2559941.0,0.0025303855983627166,-1.9787443705861827,-0.3235192199691716,78.23830488601965,63.22675696969816,-0.9658252565284897,-1.752206035218137,1.4528175966641612,7.209309752604504,36.01909903743793,0.6572761535644602,-0.2823322210498347,1.531925773620607,-0.3474733567996111,3.411324904040825,0.5922262084104943,2.4716253388307194,-1.7049464545175468,72.63163521676348,-2.055092879856261,0.9396995652101096,1,-0.7887344360351562,-1.0938968658447266,2.553988456726074,6.39906120300293,-3.4460105895996023,4,-0.03382132559640605,1.1707301363958618,55.66197204589844,-1.0399928497139885,55.51173782348633,-1.285722576900776,55.69013977050781,-0.03382132559640605
11582,2019-01-22,55.11737060546875,55.962440490722656,54.59154891967773,55.73708724975586,2407752.0,-0.012283388434011888,1.5614012579961287,6.000184672206833,69.4252519309257,66.39659035866708,-0.1274445789626668,-1.0168384578787695,2.0101133779299403,7.775204783736278,34.91627249946383,1.370891571044929,0.07447542692123932,0.7816892623901381,-1.1216803012809677,2.685058826061244,-0.1699955194454148,1.733374044225691,-0.6247212080608335,30.939212878376537,-43.1067273640174,0.9516847818355535,1,0.1032867431640625,-0.4366188049316406,3.239436149597168,7.084508895874023,-2.2910804748535227,1,-0.004258933406271925,-1.9787443705861827,55.802818298339844,1.1707301363958618,55.66197204589844,-1.0399928497139885,55.51173782348633,-0.004258933406271925
11583,2019-01-23,55.52112579345703,55.63380432128906,55.023475646972656,55.12676239013672,3271787.0,0.007325370995622471,-1.0312571414061904,-0.6363608383860145,78.23128186325549,70.2436246324821,-0.38964830968780007,-1.381221432097263,1.4838881326027575,7.261277002441346,34.05511630864303,0.6103286743164062,0.3951987136971269,1.1154914855957045,-0.8564246785634637,3.087407649754873,0.12953340351612042,2.1014495676752887,-0.929576873779304,54.69606439188184,-21.17584583115063,0.9859580820795854,1,-0.30046844482421875,-0.9201869964599609,2.8356809616088867,6.680753707885742,-2.1502342224121094,2,-0.013529464709612915,1.5614012579961287,55.11737060546875,-1.9787443705861827,55.802818298339844,1.1707301363958618,55.66197204589844,-0.013529464709612915
11584,2019-01-24,54.140846252441406,54.71361541748047,53.93427276611328,54.7042236328125,2910432.0,-0.02486043864006604,1.6774130135639866,-1.4285741923002515,57.95848079200686,71.43568709691799,1.0593447703127694,0.142432104614457,2.695587635220747,8.517141653637964,32.86066811002914,1.58685302734375,0.6254878221141524,-0.3511730194091811,-2.093585934760199,1.3912398959418368,-1.2223794770846936,0.5200334382663314,2.1502342224121165,8.764969902383019,-67.74227674126301,0.8712064576755107,1,0.9718303680419922,0.1596240997314453,4.215960502624512,8.061033248901367,-2.863849639892578,3,-0.01612906862387964,-1.0312571414061904,55.52112579345703,1.5614012579961287,55.11737060546875,-1.9787443705861827,55.802818298339844,-0.01612906862387964
11585,2019-01-25,54.25352096557617,54.72300338745117,54.140846252441406,54.27230072021485,1840853.0,0.002081140597791853,-3.7692548088191633,0.033334236149681507,54.494370482292084,70.7949958736315,0.9740275912775544,0.08047293124011645,2.417312306141092,8.280343680606158,31.429556632765674,0.5821571350097656,0.7627098887932391,-0.26807575225829794,-1.97079306566809,1.4346415611514942,-1.119434408963194,0.5832829044465981,1.9904233551025428,13.54578900429407,-62.12236735439033,0.8513586567048965,1,0.8591556549072266,0.0140838623046875,3.7464780807495117,7.591550827026367,-2.8262901306152344,4,-0.036690857660557574,1.6774130135639866,54.140846252441406,-1.0312571414061904,55.52112579345703,1.5614012579961287,55.11737060546875,-0.036690857660557574
11586,2019-01-28,54.57276916503906,54.59154891967773,53.78403854370117,54.2253532409668,1788561.0,0.005884377525754658,3.1951267848473717,-18.499492179558306,55.08316430629572,70.50655169009639,0.656058962809837,-0.17528953001907865,1.954250845130396,7.836968913651333,30.001404281603516,0.8075103759765554,0.8862369057880954,0.005163002014157314,-1.6476821571711255,1.6580081611994402,-0.8212595775784806,0.8315855816067952,1.6249817245483413,36.206845225065884,-36.276938741963924,0.8264225795926405,1,0.46479034423828125,-0.3051643371582031,2.849764823913574,7.145542144775391,-3.4272308349609304,0,-0.03785271052747097,-3.7692548088191633,54.25352096557617,1.6774130135639866,54.140846252441406,-1.0312571414061904,55.52112579345703,-0.03785271052747097
11587,2019-01-29,54.67605590820313,54.79812240600586,54.3286361694336,54.44131469726562,1873016.0,0.0018926425164849103,-1.0408085430969047,0.6756777530113615,53.2692267125851,66.83885656354055,0.5667389392523816,-0.21724174742087854,1.732023799519105,7.607096898127374,29.229126063539894,0.4694862365722585,0.9659814876724866,0.062440490722664777,-1.545894468490438,1.6707754499357677,-0.7417269888838831,0.8666079703292127,1.4251464875488224,48.223260226230266,-20.627306229676364,0.8041674796065504,1,0.36150360107421164,-0.6572761535644602,2.6032867431640554,7.042255401611321,-3.6901397705078196,1,-0.04241798646480155,3.1951267848473717,54.57276916503906,-3.7692548088191633,54.25352096557617,1.6774130135639866,54.140846252441406,-0.04241798646480155
11588,2019-01-30,54.30046844482422,55.10798263549805,54.2347412109375,54.57276916503906,4007808.0,-0.006869322542384815,-3.325598533663385,-1.160003900155936,48.9169428881523,63.73638623710618,0.8096104000045372,0.23082036009047613,2.010913866960834,7.840785785933626,28.15235447813158,0.8732414245605469,0.9209402661853119,-0.35164451599121094,-1.8859772356819136,1.1826882036994917,-1.1188108758365587,0.4155218438541368,1.708047396845707,39.00692667634788,-27.959402994977374,0.7671663598453496,1,0.737091064453125,-0.2816886901855469,1.8403778076171875,6.483572006225586,-3.070423126220696,2,-0.027148537690921293,-1.0408085430969047,54.67605590820313,3.1951267848473717,54.57276916503906,-3.7692548088191633,54.25352096557617,-0.027148537690921293
11589,2019-01-31,55.40845108032226,55.45539855957031,54.30046844482422,54.31924819946289,3259433.0,0.020404660718974954,-1.049997630123166,-3.999999999999974,55.642631631900564,61.251072832603704,-0.3515315270663777,-0.7398275914864669,0.8152988619550499,6.581663822639449,26.70126281523026,1.1549301147460938,0.9259840020382057,0.6450704574584876,-0.7578417258213079,2.047982640738283,-0.05638563418141018,1.3465265490983853,0.5110856694289154,97.19106124340061,31.417372568498024,0.7014560916398969,1,-0.37089157104491477,-1.3896713256835866,0.5680761337280344,5.375589370727546,-4.563381195068352,3,-0.036773442851228744,-3.325598533663385,54.30046844482422,-1.0408085430969047,54.67605590820313,3.1951267848473717,54.57276916503906,-0.036773442851228744
11590,2019-02-01,55.11737060546875,55.78403854370117,54.55398941040039,55.59624481201172,2466966.0,-0.005253358814011011,1.8791206828815314,-0.4396556554873806,50.93748908955301,58.21764885521852,-0.16296424514800378,-0.3202193843049699,1.037471343534996,6.711781175472275,25.036453384241863,1.2300491333007812,0.7142835910244258,0.26197128295898153,-0.9602264770273692,1.4841690429453323,-0.3491275970341974,0.8730701629521604,0.716746216040427,66.6666030883789,4.557446537932627,0.6110988799931758,2,-0.24413108825683594,-1.0985908508300781,0.4272298812866211,5.267606735229492,-4.262908935546868,4,-0.0696762917158984,-1.049997630123166,55.40845108032226,-3.325598533663385,54.30046844482422,-1.0408085430969047,54.67605590820313,-0.0696762917158984
11591,2019-02-04,55.32394409179688,55.50234603881836,54.86384963989258,55.23004531860352,2371436.0,0.0037478835448589987,1.8333375652778319,-0.19608233625949942,52.88754043359263,56.38012535551485,-0.49685971097000703,-0.4289852061971615,0.7641802498632941,6.344861128981492,23.781966149500693,0.6384963989257812,0.5995237240264757,0.3924884796142649,-0.7399342781425915,1.5249112373711213,-0.1737228992641633,0.9586998584926931,0.46009445190428977,70.30302433403388,10.774933224888194,0.5662113788784299,2,-0.5399055480957102,-1.0938968658447337,-0.04225349426270242,4.812208175659173,-4.98591613769532,0,-0.07043448041900768,1.8791206828815314,55.11737060546875,-1.049997630123166,55.40845108032226,-3.325598533663385,54.30046844482422,-0.07043448041900768
11592,2019-02-05,55.530517578125,55.69013977050781,55.1643180847168,55.23004531860352,2491142.0,0.0037338893623592995,-1.434772624903954,3.199959374365149,48.59040109091987,53.08669415858868,-0.7137205542896865,-0.5475262116410775,0.49130868834543406,5.985910361256273,22.525767443445723,0.5258216857910156,0.4606795120102234,0.525353050231935,-0.5580818108792869,1.608787911343157,-0.016364380323679484,1.0670704807875495,0.2535209655761719,83.6363904968496,27.25809802363618,0.5417174305556126,2,-0.7464790344238281,-1.0422534942626953,-0.28873348236083984,4.605634689331055,-5.004695892333977,1,-0.0789652147916271,1.8333375652778319,55.32394409179688,1.8791206828815314,55.11737060546875,-1.049997630123166,55.40845108032226,-0.0789652147916271
11593,2019-02-06,55.54929733276367,55.859153747558594,55.10798263549805,55.530517578125,2856543.0,0.0003381879992789827,1.352951719770339,0.06250079347950431,50.34130426342617,52.2403412109686,-0.8136476748093955,-0.4979153590043097,0.39963349895901246,5.79847281121895,21.367320050897064,0.7511711120605469,0.29949716506846613,0.48450832366943075,-0.57977399799762,1.5487906453364815,-0.04763283716409461,1.0166494845029561,-1.7652587890625,80.12065589818894,25.97263771787526,0.532141160833524,2,-0.7277011871337891,-1.0610332489013672,-0.4577474594116211,4.586854934692383,-4.591552734375,2,-0.08215011555829022,-1.434772624903954,55.530517578125,1.8333375652778319,55.32394409179688,1.8791206828815314,55.11737060546875,-0.08215011555829022
11594,2019-02-07,52.43192672729492,54.33802795410156,52.13145446777344,53.10798263549805,9340689.0,-0.056118992591290384,-2.455869613272872,-35.99918748730449,30.93127948743934,49.622219989318296,2.2750677033439928,2.5965429319442137,3.410922072324567,8.722098633453676,21.424528753157464,3.4178428649902344,0.1303535211709388,-2.533801269531253,-4.102667763079616,-0.9649347759828899,-3.318234516305438,-1.7493680227570678,3.427227020263672,8.060528410939895,-40.45375510987711,0.7844332467741819,2,1.5633773803710938,1.7793407440185547,2.643190383911133,7.704225540161133,-1.47418212890625,3,-0.022922701562018477,1.352951719770339,55.54929733276367,-1.434772624903954,55.530517578125,1.8333375652778319,55.32394409179688,-0.022922701562018477
11595,2019-02-08,51.98122024536133,52.48826217651367,51.47417831420898,51.94366073608398,5662499.0,-0.008596031274566207,-1.0769248798781046,-0.055556809461482996,28.235293095275026,46.63912318809377,2.648018950706465,2.983537866178189,3.755387011759133,8.973872842372288,21.5849501059986,1.0140838623046946,-0.14527915731007113,-2.8469490051269517,-4.90739193103218,-0.7865060792217236,-3.8771704680795693,-1.816727542174334,3.8779335021972656,11.563164694061449,-32.5000439924326,1.0302214629526154,2,1.685445785522461,1.9014091491699219,3.0938968658447266,8.154932022094727,-0.892017364501946,4,-0.021856939001134945,-2.455869613272872,52.43192672729492,1.352951719770339,55.54929733276367,-1.434772624903954,55.530517578125,-0.021856939001134945
11596,2019-02-11,52.27230072021485,52.53520965576172,50.8356819152832,52.30046844482422,6172314.0,0.005599723774847298,5.8302109523517505,-0.7499492179561995,33.03472315738526,44.39084501529379,2.2309032922131493,2.6111314425540755,3.3365541985866756,8.485632066576052,22.051258785715515,1.6995277404785156,-0.23416485878881588,-2.419248771667476,-4.772019685058368,-0.06647785827658481,-3.5956342283629183,-1.242863314972034,3.4114540100097557,28.598126015189152,-16.417756361184658,1.1763854566954444,2,1.0751171112060476,1.2910804748535085,2.4436616897582937,7.863851547241204,-1.4647903442382884,0,-0.02712409882017419,-1.0769248798781046,51.98122024536133,-2.455869613272872,52.43192672729492,1.352951719770339,55.54929733276367,-0.02712409882017419
11597,2019-02-12,53.079811096191406,53.23943710327149,52.20657348632813,52.20657348632813,3932406.0,0.015448150642894287,-1.3655958132748929,-31.00135427953086,36.11111352246656,42.967975085773155,1.3110216736531228,1.7444147459976662,2.39744617906306,7.503745548479046,22.369704818740168,1.0328636169433594,-0.2917802531123357,-1.5173721313476562,-3.972760397199842,0.9380161345045295,-2.7450662642737456,-0.28967799842156694,2.3130592651367152,44.67287278272089,0.8450557808274226,1.2276941329260926,2,0.2676067352294922,0.4835700988769531,1.6361513137817383,7.056341171264648,-0.046947479248046875,1,-0.0516539732426925,5.8302109523517505,52.27230072021485,-1.0769248798781046,51.98122024536133,-2.455869613272872,52.43192672729492,-0.0516539732426925
11598,2019-02-13,53.48356628417969,53.530517578125,52.79812240600586,53.23943710327149,3440802.0,0.007606567914429707,3.3332919549050364,0.27956787265085864,45.7932520933394,41.87359958148858,0.8707740357989664,1.229931843867476,1.8443960321068928,6.9405846070910755,23.269287608083637,0.7323951721191406,-0.37311953603875736,-1.0032882690429688,-3.4501795367363783,1.4436029986504408,-2.22673390288967,0.2201573648037325,1.6358727703857383,75.60316255300239,26.210738586558882,1.2234456338467044,2,-0.13614845275878906,0.07981491088867188,1.0164337158203125,6.652585983276367,-0.20656967163085938,2,-0.05530193298391839,-1.3655958132748929,53.079811096191406,5.8302109523517505,52.27230072021485,-1.0769248798781046,51.98122024536133,-0.05530193298391839
11599,2019-02-14,53.12676239013672,53.95305252075195,53.00469589233398,53.26760482788086,3614823.0,-0.0066712808967734905,-3.92684231908744,-0.576917668015705,43.00700641738019,40.99243484013604,0.9721113826463608,1.4744962547682121,2.032572577108624,7.1282925709186316,24.062084868949686,0.9483566284179759,-0.46650816786851124,-1.2408433914184585,-3.7097926562775996,1.2281058734406827,-2.4753180238480326,-0.006368758988884338,1.7356512360717744,73.49400391581008,18.758919964798707,1.2344746324295721,2,0.2206554412841797,0.4366188049316406,1.3732376098632812,7.009389877319336,0.08450698852539062,3,-0.040827215779118076,3.3332919549050364,53.48356628417969,-1.3655958132748929,53.079811096191406,5.8302109523517505,52.27230072021485,-0.040827215779118076
11600,2019-02-15,53.32394409179688,53.58685302734375,52.31924819946289,53.54929733276367,7793883.0,0.003711532432790765,7.437630927442392,1.6000379187995486,42.13018565119274,39.79717319764717,0.55180726643637,1.1522509080400525,1.6816213934984674,6.7558976649194165,24.842894840701728,1.2676048278808594,-0.5070008467328364,-0.926760292053217,-3.3587900574883562,1.5052694733819223,-2.14277517477079,0.2892545906643562,1.2968656317560914,79.81926089084702,21.801093606129974,1.2160148827175712,2,0.023473739624016332,0.23943710327147727,1.3990602493286062,6.812208175659173,0.7323951721191406,4,-0.04437405247696624,-3.92684231908744,53.12676239013672,3.3332919549050364,53.48356628417969,-1.3655958132748929,53.079811096191406,-0.04437405247696624
11601,2019-02-19,53.91549301147461,54.57276916503906,53.24882507324219,53.28638458251953,4564697.0,0.01109349523469949,-2.759990032988641,-2.791654676259081,45.484952559357936,39.45212336080696,-0.29115941532063516,0.4343267763546663,0.9817794616984372,6.003240449976246,25.77101233965704,1.323944091796875,-0.67537269378046,-0.24084510803222514,-2.563292135517962,2.0816019194535116,-1.4020686217750935,0.9203784057106432,-3.0798110961914062,72.2222401351638,12.429508777981866,1.161223513742868,2,-0.5680751800537109,-0.35211181640625,0.936619758605957,5.769952774047859,-0.4507026672363281,1,-0.052420741659799375,7.437630927442392,53.32394409179688,-3.92684231908744,53.12676239013672,3.3332919549050364,53.48356628417969,-0.052420741659799375
11602,2019-02-20,54.88262939453125,55.22065734863281,53.70891952514648,53.87793350219727,3276260.0,0.01793800499702014,-1.2517479338725446,1.5970154683871167,53.229174248874735,39.772997803634574,-1.5196734546982356,-0.5810903335157747,-0.07041742313926136,4.882582207110993,25.73190400896924,1.5117378234863352,-0.7769646344950516,0.7380283355712862,-1.5662706825714352,3.0423273537140076,-0.41412117350007804,1.8901778446426505,-3.972205734252931,88.34952477494356,24.85648944366629,1.152149509071361,2,-1.8544597625732422,-1.3192481994628906,-0.0023469924926757812,4.802816390991218,-1.3896713256835938,2,-0.07425152663987977,-2.759990032988641,53.91549301147461,7.437630927442392,53.32394409179688,-3.92684231908744,53.12676239013672,-0.07425152663987977
11603,2019-02-21,54.76995468139648,54.94835662841797,54.17840576171875,54.87323760986328,2358975.0,-0.0020530122987511,5.074060699077627,-0.10280018984338701,46.01874149054696,41.44938247064653,-1.7088814135844146,-0.5560878267493266,-0.032850037185475855,4.8423699095649795,25.690682215495386,0.7699508666992188,-0.9239930416595357,0.6629121780395408,-1.570308542673125,2.8961328987522066,-0.45369818231679204,1.7795225383958737,-3.687121673583981,84.46607685905731,24.193157941241786,1.116610360356331,2,-1.7417850494384695,-1.206573486328118,-0.31690311431884055,4.915491104125991,-0.8920211791992045,3,-0.03171613112623495,-1.2517479338725446,54.88262939453125,-2.759990032988641,53.91549301147461,7.437630927442392,53.32394409179688,-0.03171613112623495
11604,2019-02-22,53.26760482788086,53.48356628417969,52.34741973876953,53.1549301147461,5911602.0,-0.027430182519868285,3.1724256284891745,-1.0909325946443622,39.97964953725842,42.75431096420024,-0.0844000265257705,0.9249070954966996,1.3917326029568713,6.210030470007766,25.30117656441439,2.422534942626946,-1.1087111408607058,-0.7957756042480497,-3.060142165075767,1.4685909565796678,-1.927958884661905,0.33640767616580547,-2.019258846435548,32.68607010111927,-25.67191546170212,1.132183280413858,2,-0.23943519592285156,0.2957763671875,1.279343605041504,6.417840957641609,-0.6666641235351562,4,0.00017631325264799713,5.074060699077627,54.76995468139648,-1.2517479338725446,54.88262939453125,-2.759990032988641,53.91549301147461,0.00017631325264799713
11605,2019-02-25,52.26291275024414,53.48356628417969,52.037559509277344,53.48356628417969,4447121.0,-0.018861221203451795,1.3692337501210987,-10.833429258219189,34.73782753726664,42.94354478418706,1.0777937889074565,1.8686268371946397,2.28812529639233,7.072673788645048,24.960068354943648,1.4460067749023438,-1.35617826217171,-1.700937271118164,-4.101040120942017,0.6991655787056885,-2.9009886960300904,-0.5008858462062378,-0.8556743141113259,7.079683136991719,-47.7114980689335,1.2000514249119276,2,1.3661956787109375,1.3004684448242188,2.3755855560302734,5.281688690185547,0.6478843688964915,0,0.018145881630249105,3.1724256284891745,53.26760482788086,5.074060699077627,54.76995468139648,-1.2517479338725446,54.88262939453125,0.018145881630249105
11606,2019-02-26,52.507041931152344,52.93896865844727,52.09389877319336,52.71361541748047,3019169.0,0.004671174415303847,1.5714153056841718,0.1692318750449237,34.98132391039722,42.81801260506825,0.9727605449912318,1.5408012525027601,1.9323654648728663,6.68842233397244,24.370457434368703,0.8450698852539134,-1.1707523919827025,-1.3535217285156236,-3.8201619264645927,1.1131184694333456,-2.5868418274901046,-0.12020162954114255,-0.9472667385195308,14.749230013302494,-34.889859578430055,1.233320098974484,2,1.1220664978027344,1.0563392639160156,2.176057815551758,4.192487716674805,0.6948356628417969,1,0.029506467623811927,1.3692337501210987,52.26291275024414,3.1724256284891745,53.26760482788086,5.074060699077627,54.76995468139648,0.029506467623811927
11607,2019-02-27,52.35680770874024,52.75117492675781,52.06572723388672,52.58216094970703,3205650.0,-0.0028612204551361486,1.433335364656334,1.0909107696852958,34.34620414735099,41.54611838884731,1.1283046847348004,1.5898888232369828,1.9654082305581753,6.688292075046903,24.014942545429275,0.6854476928710938,-0.9046365617284025,-1.3877935409545827,-3.9104404218130497,1.1348533399038843,-2.6491169813838127,-0.1264701005253528,-0.6505972298674294,10.967724179868352,-33.37745359244252,1.261323440429233,2,1.2723007202148366,1.0422534942626882,2.504694938659661,4.342721939086907,0.6478881835937358,2,0.021162150329365526,1.5714153056841718,52.507041931152344,1.3692337501210987,52.26291275024414,3.1724256284891745,53.26760482788086,0.021162150329365526
11608,2019-02-28,52.82629013061523,52.9295768737793,52.17840576171875,52.4600944519043,3098937.0,0.008966979508886475,1.6229453605775634,-1.624985188319952,52.61192521475488,42.61333158855561,0.6210978518705375,1.058575693131111,1.402660112891212,6.095885694085879,23.96162049253411,0.7511711120605469,-0.693539324802046,-0.8446022033691492,-3.384948076788696,1.6957436700503976,-2.114775140078926,0.4255707333406278,-0.9795017769520129,54.54543056280981,5.378725175239651,1.2701729367097738,2,0.8028182983398509,0.5211277008056712,2.1244144439697337,3.873239517211921,0.5070419311523509,3,0.012620002967917321,1.433335364656334,52.35680770874024,1.5714153056841718,52.507041931152344,1.3692337501210987,52.26291275024414,0.012620002967917321
11609,2019-03-01,53.37089157104492,53.3896713256836,52.845069885253906,52.96713638305664,2582199.0,0.010309288028425678,1.4680865776916754,1.1025667736155886,59.09092270267629,44.49785792760934,0.12825533098541797,0.37260212695645123,0.8034038010527382,5.4232326396627855,24.161201358294363,0.5633811950683736,-0.5433977516575439,-0.1981227874755831,-2.6049881486300848,2.2087425736789186,-1.401555468052834,1.0053098931016677,-1.3891484575829267,92.20787100790899,36.70307450044571,1.2034326805772508,3,0.25821685791015625,-0.023473739624023438,1.5399065017700195,3.3286380767822266,0.6197166442871094,4,0.009500345904422502,1.6229453605775634,52.82629013061523,1.433335364656334,52.35680770874024,1.5714153056841718,52.507041931152344,0.009500345904422502
11610,2019-03-04,51.27699661254883,53.05164337158203,50.88262939453125,52.94835662841797,3717383.0,-0.03923290199693963,1.310000832844122,-4.139538179550651,44.731608089940586,44.41415298656297,2.1246894084040235,2.280981137036889,2.8286885194911804,7.372001894050641,25.157664413334125,2.488262176513672,-0.5838337747237716,-2.099999046325685,-4.597798868782355,0.3978007761309854,-3.3488989575540202,-0.8510991350973498,3.9436607360839844,15.730379820025945,-41.39429381597712,1.2488999112283368,3,1.7746467590332031,2.0704212188720703,3.429576873779297,5.42253303527832,2.394367218017578,0,0.025819454711839995,1.4680865776916754,53.37089157104492,1.6229453605775634,52.82629013061523,1.433335364656334,52.35680770874024,0.025819454711839995
11611,2019-03-05,51.42723083496094,51.61502456665039,51.079811096191406,51.24882507324219,1863537.0,0.0029298561213966234,-1.072728615748264,-0.10674286809833454,40.59828725948495,43.01072109885299,1.7705712297650251,1.922409607708822,2.615018436298513,7.062848669079969,26.20797757006505,0.5352134704589844,-0.5698309606934657,-1.7549291610717788,-4.220994628887141,0.7111363067435832,-2.9879618949794633,-0.5218964271640942,3.7066659545898446,21.722869237347133,-35.449396962924276,1.2330327339076812,3,1.4882621765136719,1.920186996459961,3.2629098892211914,5.272298812866211,2.6103286743164062,1,0.02884787417274559,1.310000832844122,51.27699661254883,1.4680865776916754,53.37089157104492,1.6229453605775634,52.82629013061523,0.02884787417274559
11612,2019-03-06,51.14553833007813,51.59624481201172,50.77934265136719,51.45539855957031,2102417.0,-0.005477497044062196,1.7618912505158895,-1.7368286007526115,36.51136135554547,41.95434552829727,1.6387407108750196,1.9591956271523685,2.870164366504902,7.201411425305629,27.599746689714276,0.8169021606445312,-0.5740769080196131,-1.8173727035522376,-4.181965338389212,0.5472199312847366,-2.999669020970721,-0.6350763861337541,3.903333111572259,14.028719153799399,-39.126254274079244,1.182296317418487,3,0.9859161376953054,2.1737098693847585,3.5070438385009695,5.553991317749016,2.7042274475097585,2,0.04020564317155095,-1.072728615748264,51.42723083496094,1.310000832844122,51.27699661254883,1.4680865776916754,53.37089157104492,0.04020564317155095
11613,2019-03-07,50.98591613769531,51.44601058959961,50.91079711914063,51.10798263549805,2164613.0,-0.0031209407036184578,-2.9309919728788496,0.3939405131235625,37.36139899523559,41.66342880140584,1.3467769341637208,1.8544924333911865,2.991151226532075,7.219420700141079,29.274848805975406,0.5352134704589773,-0.6669117245082248,-1.7488258361816378,-3.936665885905242,0.43901421354196657,-2.84274586104344,-0.6549058113198356,3.892174152343749,7.913696400022191,-40.90593364471681,1.0939200248618022,3,1.145538330078125,2.333332061767578,3.5422534942626953,5.63380241394043,3.0704231262207102,3,0.039594851040562595,1.7618912505158895,51.14553833007813,-1.072728615748264,51.42723083496094,1.310000832844122,51.27699661254883,0.039594851040562595
11614,2019-03-08,51.23004531860352,51.530517578125,51.023475646972656,51.20187759399414,2369519.0,0.004788168957264638,-1.6341782437226262,-0.23075721116290704,37.70669944264999,41.99330345755955,0.8752686605596907,1.5976151396077753,2.765518951637418,6.850302304748844,28.82404599799257,0.5446014404296875,-0.9311750936331862,-1.4446025848388615,-3.731257157968969,0.8420519882912458,-2.587929871403915,-0.30127529827380783,3.484095065888667,19.83463998522703,-24.028387780224204,1.1433272865650552,3,0.8544616699218679,2.089202880859368,3.298124313354485,4.981222152709954,3.558685302734368,4,0.0410557267729037,-2.9309919728788496,50.98591613769531,1.7618912505158895,51.14553833007813,-1.072728615748264,51.42723083496094,0.0410557267729037
11615,2019-03-11,50.845069885253906,51.00469589233398,50.38497543334961,51.00469589233398,4463522.0,-0.0075146416708286035,6.7646552754217995,-5.66698266522042,31.52539711904781,41.60931159185406,1.1599540940207405,1.9954147477588435,3.124639684785109,7.1018334106911,28.136546250687644,0.8450698852539134,-1.1497240463762495,-1.772770500183107,-4.184964100054536,0.6394230996883223,-2.9788673001188215,-0.5666737002473923,3.7116785899132836,37.40455884633276,-2.7526121746072363,1.2060967999357144,3,1.0422534942626953,2.2769947052001953,3.6830997467041016,5.037559509277344,3.981220245361321,0,0.0618651589461261,-1.6341782437226262,51.23004531860352,-2.9309919728788496,50.98591613769531,1.7618912505158895,51.14553833007813,0.0618651589461261
11616,2019-03-12,50.85446166992188,51.35211181640625,50.845069885253906,51.05164337158203,2576768.0,0.00018471377243001186,-3.695587663828735,1.2352730314255094,22.60534112311987,40.30477125582838,0.9962588279673525,1.9756482515322276,3.089272036976787,6.946902472986551,26.966526663203567,0.5070419311523438,-1.201664821342554,-1.6924867630004812,-4.2276422666271785,0.8426687406262161,-2.96006451481383,-0.42490901118713253,3.4519804227362556,38.75985349277443,4.50459302595204,1.2675777518133502,3,1.0328617095947195,2.2676029205322195,3.591547966003411,5.028167724609368,3.6901397705078054,1,0.055391445866205924,6.7646552754217995,50.845069885253906,-1.6341782437226262,51.23004531860352,-2.9309919728788496,50.98591613769531,0.055391445866205924
11617,2019-03-13,50.33802795410156,50.89201736450195,49.89671325683594,50.85446166992188,3185415.0,-0.010155130914024979,2.3650996324240667,2.6190752563359787,21.428539809842235,36.83995065528253,1.3367915691028713,2.399148139679397,3.5698634458767486,7.295625194067014,26.70492931452828,0.9953041076660156,-1.1240167110439288,-2.07183132171631,-4.776518563286601,0.6328559198539807,-3.424174942501452,-0.7194877009311682,3.733126138998067,27.011478150420743,-0.8555854702016248,1.3523436207851443,3,1.3051643371582031,2.539905548095703,4.169014930725098,5.5446014404296875,4.5446014404296875,2,0.0734937721149711,-3.695587663828735,50.85446166992188,6.7646552754217995,50.845069885253906,-1.6341782437226262,51.23004531860352,0.0734937721149711
11618,2019-03-14,50.52582168579102,50.86384963989258,50.15023422241211,50.51643371582031,2618196.0,0.0037306533315268897,1.0821994045134542,-0.018178460629353146,28.717183382191948,33.46509073078427,0.8810065948487491,2.0853216812657394,3.354935516113656,6.942508313416688,26.741807145467867,0.7136154174804688,-1.066932706184602,-1.7361503601074162,-4.516047001512469,1.0437462812976364,-3.126098680809939,-0.34620203940489347,3.2113771404075138,38.505739075210805,10.783593868800395,1.3899483207025245,3,0.9483566284179616,2.352111816406243,4.1103296279907156,5.356807708740227,4.272300720214837,3,0.06578703682381937,2.3650996324240667,50.33802795410156,-3.695587663828735,50.85446166992188,6.7646552754217995,50.845069885253906,0.06578703682381937
11619,2019-03-15,50.95774459838867,50.98591613769531,50.43192672729492,50.66666793823242,3723666.0,0.00854855790933362,2.189164854953115,31.005282405502744,38.879954654245154,32.814907015707,0.0790989634611492,1.562689554779304,2.911538029165918,6.3474448658269935,27.172951060976292,0.5539894104003906,-0.9823268420150555,-1.1957765579223647,-4.002726029147624,1.6111729133028945,-2.599251293534998,0.20769817769026844,2.472215382260856,72.90314632893343,40.81135114357112,1.4034747356126307,3,-0.2018756866455078,1.6009407043457031,3.697185516357422,4.924884796142578,3.9061050415039062,4,0.06080713912964919,1.0821994045134542,50.52582168579102,2.3650996324240667,50.33802795410156,-3.695587663828735,50.85446166992188,0.06080713912964919
11620,2019-03-18,50.95774459838867,51.18309783935547,50.76056289672852,50.95774459838867,1669920.0,0.0,-1.1428709615012986,0.0,36.22702039127652,32.32921069701718,0.03246465483564265,1.4507092700335846,2.896799772708256,6.158509892335658,27.13473611334806,0.422534942626946,-1.1655255206702293,-1.0774665832519545,-3.8761554515762597,1.7212222850723506,-2.476811017414107,0.32187785091019805,2.189555644355771,72.90314632893343,37.02237868890673,1.3993444341621526,3,-0.21126556396484375,1.6009407043457031,3.145541191101074,4.924884796142578,4.037559509277351,0,0.07517966215228378,2.189164854953115,50.95774459838867,1.0821994045134542,50.52582168579102,2.3650996324240667,50.33802795410156,0.07517966215228378
11621,2019-03-19,51.08920288085938,51.42723083496094,50.79812240600586,50.86384963989258,2636301.0,0.002579750801507519,-2.5263163521676377,100.0,38.693472466166725,32.5716674870862,-0.16984657950220594,1.1559205716276395,2.73487552156778,5.8456586869001015,27.961845119150386,0.6291084289550781,-1.4708475166173685,-0.8046937942504826,-3.486610163817282,1.877222575316317,-2.145651979033879,0.5362643905329136,1.7980504030123825,77.91414101132604,37.27586392086959,1.3409581847833987,3,-0.37558746337891336,1.469482421874993,2.6854448318481374,4.657276153564446,3.314552307128899,1,0.07314827867780149,-1.1428709615012986,50.95774459838867,2.189164854953115,50.95774459838867,1.0821994045134542,50.52582168579102,0.07314827867780149
11622,2019-03-20,50.80751037597656,51.50234603881836,50.75117492675781,51.23004531860352,3016613.0,-0.005513738500475873,-1.8070363005252992,-1.8749894202284956,31.369155538970347,31.905862658612286,0.06577064143782252,1.1770076074890028,2.9740276351012085,5.933633133467438,29.377690556543467,0.7511711120605469,-1.4940042989740618,-0.8826303482055664,-3.203364822935491,1.4381041265243582,-2.0429975855705322,0.2777368891593994,1.8404997057323342,48.61107976346319,9.329946659661388,1.1603672373649627,3,-0.09389495849609375,1.7511749267578125,2.6478891372680664,4.619720458984375,4.967136383056641,2,0.07355391037267078,-2.5263163521676377,51.08920288085938,-1.1428709615012986,50.95774459838867,2.189164854953115,50.95774459838867,0.07355391037267078
11623,2019-03-21,53.03286361694336,53.28638458251953,50.79812240600586,50.94835662841797,4445843.0,0.04379969072483858,-1.086614513273204,-4.933336342707451,47.61905017803656,33.007234962544125,-2.05476882179493,-1.2492040895203615,0.7214292331396095,3.52148742285938,30.18760695659385,2.488262176513672,-1.4337323915784594,1.4295774459838881,-0.5034794117761763,3.3626343037439526,0.46304901710385593,2.3961058748639203,-3.136150360107422,91.11841973381586,56.11425974416481,0.9665284288800317,3,-1.441314697265625,-0.4741783142089844,0.42253589630126953,2.394367218017578,2.9671363830566406,3,0.03487961334595768,-1.8070363005252992,50.80751037597656,-2.5263163521676377,51.08920288085938,-1.1428709615012986,50.95774459838867,0.03487961334595768
11624,2019-03-22,53.27699661254883,53.7558708190918,52.86384963989258,52.90140914916992,3399587.0,0.004603428496127382,-2.958324164198053,0.18018047694078593,69.05185508194323,37.17684140286584,-2.2104600361094384,-1.5732592181312413,0.4505099263337371,3.103578581566424,29.753336959419656,0.8920211791992188,-1.2969747263488713,1.6732408523559599,-0.26152215573738147,3.608003860449301,0.7058593483092892,2.6406223564026305,-3.3124899291992165,84.06247341820043,44.69447295046497,0.9673815040466716,3,-1.450704574584961,-0.7183113098144531,0.17840290069580078,2.1502342224121094,3.3427200317382812,4,0.028551267717271234,-1.086614513273204,53.03286361694336,-1.8070363005252992,50.80751037597656,-2.5263163521676377,51.08920288085938,0.028551267717271234
11625,2019-03-25,53.21126937866211,53.44601058959961,52.88262939453125,53.32394409179688,2157690.0,-0.0012336887975257227,2.157898113005827,-0.2999959373540176,67.27271518551143,42.13988296535379,-1.9822439449883333,-1.510273092825642,0.47784291884389063,3.0142233763881876,29.128590626946156,0.5633811950683594,-1.1511033499644796,1.5600957870483398,-0.48597133097192113,3.606162905068601,0.5370622280382094,2.5831293460584703,-3.09510812988281,81.87498968467479,38.611280131500024,1.0230335590101292,3,-1.3849773406982422,-0.6525840759277344,0.24413013458251953,2.215961456298828,2.5539894104003906,0,0.031056959935880757,-2.958324164198053,53.27699661254883,-1.086614513273204,53.03286361694336,-1.8070363005252992,50.80751037597656,0.031056959935880757
11626,2019-03-26,54.05633926391602,54.09389877319336,53.24882507324219,53.24882507324219,2274734.0,0.01588140811376304,-1.0930250135815007,-7.166773876832059,75.40984480010738,48.13780574204992,-2.598638329613493,-2.3540137742187213,-0.4053714371052948,2.000468958535329,28.603847309826552,0.88262939453125,-0.9935789995751776,2.3277008056640724,0.041925535608498876,4.613476075719646,1.1848131706362892,3.4705884406918557,-3.794589632324225,98.87638013180815,49.7701006451849,1.1428876350277861,3,-1.9342727661132884,-1.4976539611816477,-0.6009397506713938,1.3708915710449148,-0.17840576171875,1,0.017370115263738883,2.157898113005827,53.21126937866211,-2.958324164198053,53.27699661254883,-1.086614513273204,53.03286361694336,0.017370115263738883
11627,2019-03-27,53.46479034423828,54.28168869018555,53.23004531860352,53.962440490722656,2594979.0,-0.01094319237545216,-1.1747485504674176,-0.6162741809764455,70.12194140124214,52.738334410833275,-1.6951813753151157,-1.765731504688489,0.14158354588948185,2.3946426353367087,28.09008090083686,1.0516433715820241,-0.7450628367609795,1.6807527542114258,-0.7199443492682747,4.081449857691126,0.48040420247157556,2.881101305951276,-2.9731117641503886,76.54994108603191,21.31465140371911,1.2003485517398507,3,-1.1079826354980469,-0.9061050415039062,-0.009390830993652344,1.9624404907226562,-0.441314697265625,2,0.01756230292318328,-1.0930250135815007,54.05633926391602,2.157898113005827,53.21126937866211,-2.958324164198053,53.27699661254883,0.01756230292318328
11628,2019-03-28,53.492958068847656,54.04694747924805,53.34272384643555,53.671363830566406,1149561.0,0.0005268462557883602,-1.941163350168082,0.358496351260195,69.03633085744961,56.089042877855995,-1.4060611408817465,-1.8355003566271932,0.04492163948721384,2.2629126016586696,27.73600817667227,0.7042236328125,-0.41649485234190564,1.6755870819091783,-0.8032833231954442,4.154457487013801,0.4361518793568635,2.915022284461493,-2.698078679951948,44.37093398048849,-14.708525225942438,1.2394352025523128,3,-0.9765262603759766,-1.0704231262207031,-0.19718265533447266,1.9342727661132812,0.40375518798828125,3,0.04265400106026895,-1.1747485504674176,53.46479034423828,-1.0930250135815007,54.05633926391602,2.157898113005827,53.21126937866211,0.04265400106026895
11629,2019-03-29,53.87793350219727,53.98122024536133,53.38028335571289,53.41783905029297,1676097.0,0.0071967497638498745,-1.2456290404202393,-2.578921484775955,75.51339871651108,60.45419602510428,-1.4899279401982284,-2.2983809922276848,-0.3997354212444719,1.7977511154113301,27.839749028816563,0.6009368896484375,0.012706599826906029,2.035210418701176,-0.5197612014210193,4.590182038823372,0.7577246086400748,3.3126962287622774,-2.804109369198379,71.14095240692066,8.93477423681535,1.277485810061099,3,-1.361501693725593,-1.7887325286865305,-0.5821580886840891,0.6478881835937429,-0.21596145629883523,4,0.03938656069123714,-1.941163350168082,53.492958068847656,-1.1747485504674176,53.46479034423828,-1.0930250135815007,54.05633926391602,0.03938656069123714
11630,2019-04-01,52.6009407043457,54.13145446777344,52.11267471313477,53.99060821533203,3388404.0,-0.023701592003328997,1.4157329784975847,-3.0203961496048817,62.109373140265554,63.05596276667082,0.049913394938300826,-0.9666781080392042,0.7966632364656334,3.001310797111479,26.793999658942823,2.0187797546386648,0.32110161257629954,0.6920204162597656,-1.869830724736687,3.2538715572562182,-0.5889051542384607,1.972945986757992,-1.2704874067718777,22.51096564508218,-40.898732390578616,1.2809255704982245,4,-0.08450889587402344,-0.5117397308349609,0.6948347091674805,1.7183094024658203,1.1549301147460938,0,0.07640121804151279,-1.2456290404202393,53.87793350219727,-1.941163350168082,53.492958068847656,-1.1747485504674176,53.46479034423828,0.07640121804151279
11631,2019-04-02,52.91079711914063,53.1549301147461,52.49765396118164,52.78873062133789,4359152.0,0.005890701014959809,1.1538298071814475,-0.08783863538416017,68.36461286608808,67.16656913635056,0.028634867501949657,-1.222361830284889,0.40361097318669437,2.616828645542661,25.691736693681516,0.6572761535644602,0.5379292056945673,0.9276985168457088,-1.661197611880823,3.5165946455722406,-0.36674954751755706,2.2221465812089747,-1.3442449901578684,36.796554307643184,-29.927720373547736,1.2944480643632648,4,-0.370891571044929,-0.8215961456298899,0.6854476928710866,1.4084529876708913,1.3521156311035085,1,0.05394856674516557,1.4157329784975847,52.6009407043457,-1.2456290404202393,53.87793350219727,-1.941163350168082,53.492958068847656,0.05394856674516557
11632,2019-04-03,53.20187759399414,53.32394409179688,52.54460144042969,52.77934265136719,2658879.0,0.0055013435952981915,1.338023494675618,3.461514422325496,68.8243098050032,69.52270909490241,0.12618260810715043,-1.424523674188464,0.05309912086767099,2.2334665974387917,24.311638089886646,0.7793426513671946,0.7983912994853668,1.115962028503418,-1.4961074675470485,3.7280315245538844,-0.19007271952181526,2.421996776528651,-1.4181145401151554,53.95352704308851,-15.665205696714082,1.3060347480252337,4,-0.004695892333984375,-1.1126766204833984,0.3943672180175781,1.1173725128173828,1.8591537475586009,2,0.01270736934065364,1.1538298071814475,52.91079711914063,1.4157329784975847,52.6009407043457,-1.2456290404202393,53.87793350219727,0.01270736934065364
11633,2019-04-04,53.00469589233398,53.40845108032226,52.81690216064453,53.24882507324219,1575987.0,-0.0037062921569223084,1.0999952602463594,-0.5777727621541269,64.89073570661853,69.0603624976441,0.3564310623371796,-1.1260801254771096,0.17431660230881363,2.338082357016795,22.825212428220116,0.5915489196777273,1.049816067213193,0.8178413391113182,-1.7711716189540425,3.406854297176679,-0.4766651399213657,2.112347818144002,-1.0210987875504642,44.18615637241046,-23.983688710183195,1.2945064790326808,4,0.19248580932617898,-0.9154949188232351,0.5093889236450266,1.2488269805908274,1.2488250732421946,3,0.00035430360126631477,1.338023494675618,53.20187759399414,1.1538298071814475,52.91079711914063,1.4157329784975847,52.6009407043457,0.00035430360126631477
11634,2019-04-05,53.33333206176758,53.35211181640625,52.67605590820313,52.88262939453125,1814760.0,0.006200133099549143,1.769233173170798,-1.8461646639685698,66.4928429474004,68.97371002674288,0.04093076279005459,-1.3587266940104499,-0.18353388106633872,1.904208245416271,21.406026246928477,0.6760559082031179,1.4035092424251019,1.0413131713867188,-1.5549160566260696,3.637542399399507,-0.2568014426196754,2.339427785393113,-1.1658876301519001,60.46510749020698,-6.812465006412843,1.2981146140063928,4,-0.13615036010742188,-1.244131088256836,0.15493106842041016,0.8920211791992188,0.34741973876953125,4,0.010563397659382856,1.0999952602463594,53.00469589233398,1.338023494675618,53.20187759399414,1.1538298071814475,52.91079711914063,0.010563397659382856
11635,2019-04-08,53.99060821533203,54.05633926391602,53.27699661254883,53.27699661254883,2033511.0,0.01232392817315886,-1.1842207955353572,1.5833312173611287,68.77278148336812,68.23625854710518,-0.5522449052291165,-1.863823389566008,-0.8666214766215461,1.1469964933643269,19.489784825269428,0.7793426513671946,1.5219346382134447,1.5413124084472685,-1.0669236630826902,4.149548479977227,0.23719437268228916,2.845430444212248,-1.6540242430307615,95.78291727851156,28.617693442105022,1.3041180357649798,4,-0.793426513671875,-1.901407241821289,-0.502345085144043,0.15493202209472656,-0.12206268310546875,0,-0.00608691363732905,1.769233173170798,53.33333206176758,1.0999952602463594,53.00469589233398,1.338023494675618,53.20187759399414,-0.00608691363732905
11636,2019-04-09,53.671363830566406,54.07511520385742,53.28638458251953,53.86854553222656,2433738.0,-0.005912961444930809,1.5846417320866044,-0.2763151564396025,68.44020373234181,68.04939880611626,-0.3278265936443958,-1.3942049369136598,-0.5877222557743522,1.3740791093035511,17.886823654586454,0.7887306213378906,1.4737326202359853,1.0812229156494126,-1.4679548925196642,3.6304007238184894,-0.19336598843512576,2.355811819733951,-1.1791714808343912,73.6198796156674,3.9379972591600847,1.27458890408454,4,-0.5492992401123047,-1.582162857055664,-0.4718332290649414,0.1737079620361328,0.22534942626953125,1,0.0015745265723481339,-1.1842207955353572,53.99060821533203,1.769233173170798,53.33333206176758,1.0999952602463594,53.00469589233398,0.0015745265723481339
11637,2019-04-10,54.037559509277344,54.04694747924805,53.37089157104492,53.74647903442383,3059958.0,0.006822924788477014,3.363672177970379,-1.4762042948345908,58.50559827417489,66.87931740797463,-0.675239361935688,-1.5484183667452598,-0.9941694523810796,0.9301089246970804,15.681398208411446,0.676055908203125,1.4535024470849933,1.262442016601561,-1.1307783078515286,3.6556623410546507,0.06583185437501271,2.4590521788281094,-1.4022074523090495,97.31564668511675,29.091807355718046,1.1966101622265464,4,-0.9154949188232422,-1.9483585357666016,-0.9061040878295898,-0.22535324096679688,-0.4976539611816406,2,0.004170307523382988,1.5846417320866044,53.671363830566406,-1.1842207955353572,53.99060821533203,1.769233173170798,53.33333206176758,0.004170307523382988
11638,2019-04-11,53.84976577758789,54.36619567871094,53.41783905029297,54.2441291809082,1961304.0,-0.0034752445039123447,1.9705935069124974,-1.3548260271279733,54.8956749241592,64.5884592088244,-0.482220437753746,-1.1582173758634156,-0.8375311582501723,1.0526394909022798,13.47842916180226,0.9483566284179688,1.2919090416430663,0.9084510803222656,-1.2799753584283735,3.0968775190729048,-0.18576213905305394,2.002664299697585,-1.0827067899622165,69.44454475691767,3.0909983158597782,1.0942132193753187,4,-0.6103305816650391,-1.7183113098144531,-1.1244144439697266,-0.06572914123535156,-0.8544616699218679,3,0.022493423072027063,3.363672177970379,54.037559509277344,1.5846417320866044,53.671363830566406,-1.1842207955353572,53.99060821533203,0.022493423072027063
11639,2019-04-12,54.05633926391602,54.31924819946289,53.78403854370117,53.859153747558594,1821150.0,0.0038361074248924876,-2.081088796899191,-0.5000096730508983,57.05330750548587,64.02667413829334,-0.7384853359348611,-1.18131612601006,-1.109221094591227,0.7804419727934686,11.308195564204905,0.5352096557617188,1.2001835771857259,0.9600948333740291,-1.0700679198461174,2.9902575865941756,-0.05498654323604768,1.975176209984106,-1.1293666071818222,71.55190227193991,6.865870994857303,1.0150813766100735,4,-0.6244144439697337,-1.9248847961425852,-1.3309879302978587,-0.5211277008056712,-0.9671363830566406,4,0.003647707268845224,1.9705935069124974,53.84976577758789,3.363672177970379,54.037559509277344,1.5846417320866044,53.671363830566406,0.003647707268845224
11640,2019-04-15,54.78873062133789,54.82629013061523,53.95305252075195,54.16901397705078,1701125.0,0.01354866732366311,1.513508320202944,3.1428101603759675,56.2300273873031,62.678386862872784,-1.2604525707016023,-1.6990974400375052,-1.890177181222029,-0.0021366627770476043,9.459990480566049,0.8732376098632741,1.136242089587519,1.500936889648436,-0.39836597969929244,3.4002397589961646,0.5512854549745683,2.450588324322304,-1.7178356624060171,97.56092123157917,35.6630562892655,0.9496514346738658,4,-1.1032848358154297,-2.4272289276123047,-2.08685302734375,-1.253519058227539,-1.4272270202636719,0,-0.020222750339999096,-2.081088796899191,54.05633926391602,1.9705935069124974,53.84976577758789,3.363672177970379,54.037559509277344,-0.020222750339999096
11641,2019-04-16,54.82629013061523,55.27699661254883,54.49765396118164,54.741783142089844,2067804.0,0.0006855334820023984,-1.721333093568303,0.13636391616138707,62.78661684466199,62.00753208950154,-1.1149769214295304,-1.5202738785024863,-1.9835257741943124,-0.08957489728823731,7.975694025666099,0.7793426513671875,0.9942436244481314,1.3516420364379798,-0.36329527926307037,3.06657935213903,0.4941733785874547,2.209110694288505,-1.5447477510813528,76.35458318823835,15.636353627163984,0.8574686578505256,4,-0.8497638702392507,-2.2394351959228445,-2.3215961456298757,-1.4882621765136648,-1.2206573486328054,1,-0.017468710651532104,1.513508320202944,54.78873062133789,-2.081088796899191,54.05633926391602,1.9705935069124974,53.84976577758789,-0.017468710651532104
11642,2019-04-17,54.54460144042969,54.96713638305664,54.140846252441406,54.96713638305664,1308566.0,-0.005137839702713087,2.911109104861644,-5.00000000000042,59.427642819134725,61.40052176867001,-0.6959829203220451,-0.995285383963413,-1.768709164699544,0.1397908847765592,6.335827174679334,0.8262901306152344,1.0232135498695172,0.883098793029788,-0.3568232383755472,2.123020824435123,0.26313777732711685,1.5030598087324591,-0.9836954682737229,60.60607304146567,-2.089926765304419,0.619961015702668,4,-0.5680751800537109,-1.9577465057373047,-2.039907455444336,-1.206573486328125,-1.4366188049316406,2,-0.01187813580967012,-1.721333093568303,54.82629013061523,1.513508320202944,54.78873062133789,-2.081088796899191,54.05633926391602,-0.01187813580967012
11643,2019-04-18,54.88262939453125,55.01408386230469,54.197181701660156,54.6948356628418,1287372.0,0.006197276085530445,2.6250158697915342,-0.444445447569178,59.083230847014,60.57723153529374,-0.8265306122210632,-1.251809004814696,-2.171665462821167,-0.2518242251881304,6.5796575286469485,0.8169021606445312,0.9947889067649669,1.128638458251956,-0.18746131313636738,2.4447382296402793,0.4705885725577943,1.7866883439461176,-1.081470732720284,73.58484298745432,11.46313854185437,0.6580498856941606,4,-0.6056327819824219,-2.1690139770507812,-2.6220664978027344,-1.7887325286865234,-3.6525840759277273,3,-0.024465370213646143,2.911109104861644,54.54460144042969,-1.721333093568303,54.82629013061523,1.513508320202944,54.78873062133789,-0.024465370213646143
11644,2019-04-22,54.79812240600586,55.22065734863281,54.65727615356445,54.9295768737793,2258333.0,-0.0015397766006781666,-1.7272676909440094,-0.699993906030998,75.32474955679996,61.30522798789728,-0.5726080806810714,-1.1041082619760374,-2.0539099310915816,-0.21969097178180164,7.33457025961981,0.5633811950683594,0.9422499592179392,0.9680751800537095,-0.40647233565012186,2.342622695757541,0.2808014222017974,1.6553489379056217,-0.7903464310915922,63.82972592951156,-3.166048923352541,0.687273757851914,4,-0.5164318084716797,-1.9436607360839844,-2.6220664978027344,-1.7042255401611328,-5.2206573486328125,0,-0.032899271346973125,2.6250158697915342,54.88262939453125,2.911109104861644,54.54460144042969,-1.721333093568303,54.82629013061523,-0.032899271346973125
11645,2019-04-23,54.86384963989258,55.04225540161133,54.4600944519043,54.71361541748047,2239589.0,0.0011994431743433953,1.2962857078371037,-1.1428612884503773,73.85329863295023,61.90668297685377,-0.5603682156632459,-1.0958659657844763,-2.0704095126348534,-0.3343431999184645,8.029212781248193,0.5821609497070312,0.9522509450457619,0.9511734008789077,-0.4648157068094605,2.367162508567276,0.24317884703472004,1.6591679547230953,-0.6783827757094727,63.63624154313629,-6.8829525620207335,0.7079945538441855,4,-0.5399055480957031,-1.8497638702392578,-3.2065725326538086,-1.7699527740478516,-5.953052520751946,1,-0.032346376907223306,-1.7272676909440094,54.79812240600586,2.6250158697915342,54.88262939453125,2.911109104861644,54.54460144042969,-0.032346376907223306
11646,2019-04-24,54.99530410766602,55.17370986938477,54.57276916503906,54.8356819152832,1877489.0,0.002396012467886788,1.3272713842516994,1.0624888911459731,72.7924393654094,63.494109764768716,-0.541183177461626,-1.2156982204345539,-2.15947767749514,-0.5256994003082198,8.429434979250189,0.6009407043457102,0.9288427191728701,1.035679626464848,-0.4603664441426858,2.531725697072382,0.2876565911610811,1.783702661768615,-0.6570230787117168,79.13030883256974,6.246513678935472,0.7480230353037672,4,-0.6478862762451243,-1.9812183380127024,-3.342721939086921,-1.9014072418212962,-5.643192291259773,2,-0.029708000221132735,1.2962857078371037,54.86384963989258,-1.7272676909440094,54.79812240600586,2.6250158697915342,54.88262939453125,-0.029708000221132735
11647,2019-04-25,54.40375518798828,54.90140914916992,54.36619567871094,54.76056289672852,1762149.0,-0.010756353279175346,-1.478260485573229,-2.23532645062608,66.16055195849566,64.74576276858389,0.12043871025228725,-0.5799309701213815,-1.5575748470755144,-0.0033476190797614436,8.582286468810604,0.6291084289550852,0.8119133866737513,0.3971824645996094,-1.0923981389171615,1.8867630681163803,-0.3476078371587761,1.1419727663579948,0.8732414245605469,20.183527271914066,-54.00337851570294,0.7447903017583843,4,0.12676239013671875,-1.389669418334961,-2.7676048278808594,-1.3098583221435547,-3.8873214721679688,3,-0.0146703550747187,1.3272713842516994,54.99530410766602,1.2962857078371037,54.86384963989258,-1.7272676909440094,54.79812240600586,-0.0146703550747187
11648,2019-04-26,55.7746467590332,55.93427276611328,54.54460144042969,54.63849639892578,2258439.0,0.02519847327280811,-1.0992960932165055,-3.184209119580842,72.72732438221975,66.48732019933209,-1.0601839032012492,-1.8668331067368413,-2.914985380232963,-1.4459123726948775,9.120404144874659,1.530517578125,0.7563487129969815,1.653989601135251,-0.009331103864766987,3.317310306135269,0.822329248635242,2.48564995363526,-1.4084510803222656,89.8202704214936,13.323551871448217,0.8316603525000098,4,-0.8309841156005859,-2.408449172973633,-4.138496398925781,-2.6807498931884766,-4.507041931152344,4,-0.047811403182096646,-1.478260485573229,54.40375518798828,1.3272713842516994,54.99530410766602,1.2962857078371037,54.86384963989258,-0.047811403182096646
11649,2019-04-29,56.0,56.20657348632813,55.63380432128906,55.83098602294922,2191451.0,0.004040424351594796,-1.033341007272211,0.14876021958466937,70.34226758259328,68.05534688769767,-1.0961012228011882,-2.029087419881904,-3.1124583933816723,-1.7483530793207365,9.773334053643886,0.5727691650390696,0.8014212903509232,1.7732395172119126,-0.08428437683610923,3.6307634112599345,0.8444775701878982,2.702001464235927,-1.6338043212890625,88.77548482310867,14.110341232580609,0.928761947024012,4,-0.8262901306152344,-1.8403759002685476,-3.9248828887939453,-2.9061031341552734,-4.347419738769531,0,-0.08517776216779427,-1.0992960932165055,55.7746467590332,-1.478260485573229,54.40375518798828,1.3272713842516994,54.99530410766602,-0.08517776216779427
11650,2019-04-30,56.61971664428711,56.76995468139648,56.0,56.07511520385742,2979977.0,0.01106636864798416,-1.2162331316635902,3.22222723784589,78.13620097780463,69.76085623582463,-1.596687683788943,-2.458330179881955,-3.702875546538749,-2.434390059578874,10.665476021632808,0.7699546813964773,0.9143607051571223,2.1920173645019503,0.20973810398731985,4.174296625016581,1.200877734244635,3.1831569947592655,-2.1799058532714852,93.74987105855794,18.169600024473255,0.9911396302573161,4,-1.164316177368164,-2.1784019470214844,-4.427227973937988,-3.525819778442383,-4.253520965576172,1,-0.1243780789500758,-1.033341007272211,56.0,-1.0992960932165055,55.7746467590332,-1.478260485573229,54.40375518798828,-0.1243780789500758
11651,2019-05-01,55.7652587890625,56.75117492675781,55.63380432128906,56.59154891967773,3020340.0,-0.015091171518796798,-1.0517289082993901,-1.5172382393320314,65.08198577403628,70.38911656414703,-0.6649575240432455,-1.453584540074175,-2.84751329047738,-1.6312046751629055,11.408585542346314,1.11737060546875,0.9876036367358552,1.1948364257812472,-0.7380083972058387,3.127681248768333,0.2284140142877078,2.1612588372747865,-1.1856393646240235,58.203135538483444,-14.023499116274571,0.9664224114935419,5,-0.2816905975341797,-1.323944091796875,-3.572770118713379,-2.6713619232177734,-3.1924896240234375,2,-0.12291634287665609,-1.2162331316635902,56.61971664428711,-1.033341007272211,56.0,-1.0992960932165055,55.7746467590332,-0.12291634287665609
11652,2019-05-02,53.87793350219727,54.67605590820313,52.976524353027344,53.46479034423828,6316728.0,-0.03384410523412462,-1.4459407897445853,-0.4999976916720272,50.189624869414665,69.40093812219153,1.249225341989785,0.5133033938229801,-1.0123743071256683,0.20039944557641576,11.867334873364404,2.7887344360351562,0.9722403204715349,-0.7262916564941335,-2.5804049630263535,1.1278216500380864,-1.653348309760247,0.20076499677198,2.8920211791992045,23.762375241974237,-46.799629236808414,0.9270566532661102,5,0.9953060150146413,0.5633811950683523,-1.537557601928718,-0.7840366363525462,-2.4507026672363352,3,-0.08400139707671694,-1.0517289082993901,55.7652587890625,-1.2162331316635902,56.61971664428711,-1.033341007272211,56.0,-0.08400139707671694
11653,2019-05-03,53.023475646972656,53.90610122680664,52.95774459838867,53.90610122680664,3222903.0,-0.015859143060670045,1.1489443544030253,-2.1363674136450146,43.60464484578666,65.87648204319005,2.0251998663304036,1.4432357672045129,-0.2174752003624576,1.0000486307812366,12.447320960600265,0.9483566284179688,0.8904160851755663,-1.581688499450685,-3.4324069511160857,0.2690299522147157,-2.5070477252833854,-0.6563292736179847,3.7276992797851562,1.724224194174605,-65.87411969488419,0.9253592258326996,5,1.8403739929199219,1.4178390502929688,-0.5657291412353516,0.07042121887207031,-0.7605628967285156,4,-0.047281735128871794,-1.4459407897445853,53.87793350219727,-1.0517289082993901,55.7652587890625,-1.2162331316635902,56.61971664428711,-0.047281735128871794
11654,2019-05-06,53.89671325683594,53.99060821533203,52.3286361694336,52.39436721801758,2944619.0,0.016468886643290714,-1.0344763981666847,-1.7021329011345219,44.57143148990859,62.62294124951876,1.1294213974769818,0.6475706366918459,-1.0929197976986487,0.08461983138928986,13.095409909815666,1.6619720458984304,0.866282518989486,-0.7366199493408203,-2.5218211105070907,1.04858121182545,-1.6292205299239555,0.15598063124231487,2.7027244567871094,35.306566803949224,-27.32433621580668,0.8926005805831352,5,0.6525821685791016,0.5446014404296875,-1.427229881286621,-0.8028163909912109,-1.1079826354980469,0,-0.048780496436331755,1.1489443544030253,53.023475646972656,-1.4459407897445853,53.87793350219727,-1.0517289082993901,55.7652587890625,-0.048780496436331755
11655,2019-05-07,53.66197204589844,54.037559509277344,53.09859085083008,53.84037780761719,2395718.0,-0.004355390092506739,2.2786983509603855,-0.1187514441473627,43.08035582712491,59.321598634153816,1.3139200964062567,0.9027113558555939,-0.83076960698736,0.2668306777379925,13.948291199354495,0.9389686584472656,0.8114185588326706,-0.9549293518066406,-2.7708256586037763,0.860966954990495,-1.862877505205212,-0.04698119840806925,2.6812175750732408,30.148653287813147,-29.47619869541831,0.9079481533985694,5,0.8873233795166016,0.7793426513671875,-1.3591556549072266,-0.5680751800537109,-0.5070419311523366,1,-0.03744535856694353,-1.0344763981666847,53.89671325683594,1.1489443544030253,53.023475646972656,-1.4459407897445853,53.87793350219727,-0.03744535856694353
11656,2019-05-08,53.7558708190918,54.10328674316406,52.95774459838867,53.69013977050781,2115942.0,0.001749819650926021,2.012353481093607,-0.368435682517961,45.205486440422504,56.99325802103458,1.1462600577290658,0.8595371644172616,-0.9034733919429883,0.11846520418035311,14.868854150407824,1.1455421447753906,0.6855016731645804,-0.8652559280395522,-2.6722599871512216,0.9417481310721172,-1.7687579575953833,0.03824610151627894,2.346445594787596,60.800146905398464,1.2457353850735657,0.9035020295558331,5,0.7934246063232422,0.7934246063232422,-1.453054428100586,-0.6619739532470703,-0.5821609497070241,2,-0.02585159758750122,2.2786983509603855,53.66197204589844,-1.0344763981666847,53.89671325683594,1.1489443544030253,53.023475646972656,-0.02585159758750122
11657,2019-05-09,54.26291275024414,54.38497543334961,53.21126937866211,53.40845108032226,2139905.0,0.009432308014481361,1.1367556981540898,12.999361615692756,46.308731846995116,54.05785885045407,0.6896641773442482,0.3902522052747841,-1.3781482295659018,-0.44139757732514795,15.725340619437306,1.1737060546875,0.5755799427849269,-0.3694816589355483,-2.1639309820678463,1.4249676641967497,-1.2667063205016973,0.5277430026306007,1.6129828489685067,94.06407856683057,34.785550211149214,0.8972246615661486,5,0.28638267517089844,0.28638267517089844,-1.948359489440918,-1.169015884399414,-1.1643218994140625,3,-0.03114730668779797,2.012353481093607,53.7558708190918,2.2786983509603855,53.66197204589844,-1.0344763981666847,53.89671325683594,-0.03114730668779797
11658,2019-05-10,55.06103134155274,55.18309783935547,53.68075180053711,54.15023422241211,2550569.0,0.014708362505015282,1.6016224179047291,1.0659309261045031,51.44329033338922,51.9579724894314,-0.24621857373704614,-0.32935482295366825,-2.149093317504203,-1.277887319036303,15.981610874663863,1.5023460388183594,0.479834542873526,0.36807365417481464,-1.3966743436162972,2.1328216519659264,-0.5143003447207448,1.250447653070374,0.6020286918731657,95.72365959266608,35.49153494083901,0.8823739988955563,5,-0.5117359161377024,-0.5117359161377024,-2.4178400039672923,-1.967134475708015,-2.9483566284179688,4,-0.06599586709610894,1.1367556981540898,54.26291275024414,2.012353481093607,53.7558708190918,2.2786983509603855,53.66197204589844,-0.06599586709610894
11659,2019-05-13,54.25352096557617,54.64788818359375,53.47417831420898,54.610328674316406,3075720.0,-0.01466573284774575,4.434763793088254,-0.3917532249958086,46.90180763066924,48.487484339749685,0.32128761919496895,0.5203647054842904,-1.3407893387703353,-0.4968916331726234,16.32078918077272,1.5868530273437642,0.43108893978025975,-0.4492958068847628,-2.2012253409648608,1.3026337271953352,-1.3252605739248082,0.42666896015528266,1.2094736360101948,58.22789583844021,-1.5086258505846288,0.875964767040049,5,0.28638458251953125,0.2957744598388672,-1.6103296279907227,-1.323944091796875,-2.5539894104003906,0,-0.036690857660557574,1.6016224179047291,55.06103134155274,1.1367556981540898,54.26291275024414,2.012353481093607,53.7558708190918,-0.036690857660557574
11660,2019-05-14,53.68075180053711,54.30046844482422,53.56807327270508,54.15023422241211,2493059.0,-0.010557271764951137,-1.1080989085798363,1.3157855348265355,43.61314017426423,46.102057050886124,0.4842465528139215,1.06022935926633,-0.7063630158826868,0.051460236380791,16.133477860771315,0.7323951721191406,0.19172206547434456,-0.9666660308837862,-2.7762793046526824,0.8429472428851099,-1.8714726677682378,-0.0618593939993346,1.5941812951200944,32.48954767443256,-23.769584466972745,0.9048066368844482,5,0.07511520385742188,0.8685436248779297,-1.0375604629516602,-0.8028182983398438,-1.8591575622558594,1,-0.016617151386286944,4.434763793088254,54.25352096557617,1.6016224179047291,55.06103134155274,1.1367556981540898,54.26291275024414,-0.016617151386286944
11661,2019-05-15,53.86854553222656,54.35680770874024,53.37089157104492,53.61502456665039,1606446.0,0.0034983439201305977,-1.6582191252475058,-0.5400009750390016,47.29345267950153,45.78026014089578,-0.0009946127300892726,0.8400759978718924,-0.8338894121336651,-0.1575078564397856,15.561641510185245,0.9859161376953196,-0.05349154470567896,-0.7309850692749009,-2.5710999956685257,1.1091298571187238,-1.6510425324717133,0.18907239392191144,1.229609747857225,33.33333333333333,-26.353573001293718,0.9200574631968124,5,-0.11267852783203125,0.6807498931884766,-1.2253541946411133,-0.9906120300292969,-1.6713638305664062,2,-0.013247348901476164,-1.1080989085798363,53.68075180053711,4.434763793088254,54.25352096557617,1.6016224179047291,55.06103134155274,-0.013247348901476164
11662,2019-05-16,53.89671325683594,54.44131469726562,53.69013977050781,53.98122024536133,1438389.0,0.0005228974410034226,-2.0188644534214055,-0.3333333333333333,39.01097944429093,45.26985287406292,-0.029299431980703616,0.8020003898032471,-0.791138727235591,-0.18636115967897382,15.416391799290718,0.7511749267578054,-0.4292954968299796,-0.6704229354858384,-2.537227468337214,1.1963815973655372,-1.6038252019115262,0.2629793309398494,1.0352708766088412,29.015553857520853,-25.750138715424956,0.9334022664256881,5,-0.14084625244140625,0.6525821685791016,-1.2910804748535156,-1.0187797546386719,-1.5117378234863281,3,-0.013414609978271042,-1.6582191252475058,53.86854553222656,-1.1080989085798363,53.68075180053711,4.434763793088254,54.25352096557617,-0.013414609978271042
11663,2019-05-17,53.5399055480957,54.16901397705078,53.38028335571289,53.57746505737305,1699953.0,-0.006620212758427835,-3.4210875189770564,0.44445447569177987,35.82248821983028,44.29774806627644,0.45647039774681986,1.1099653538951628,-0.3609506741181505,0.16288150562729697,15.32781950468006,0.7887306213378906,-0.7023644553354202,-0.9600944519042969,-2.8750811907788787,0.9548922869702849,-1.9175878213415842,-0.002601082467009519,1.2358777075084078,13.23527215263609,-35.69054319715641,0.9574933694372905,5,0.5305156707763672,1.009389877319336,-0.9342727661132812,-0.6619720458984375,-2.3380279541015625,4,-0.00824272461349762,-2.0188644534214055,53.89671325683594,-1.6582191252475058,53.86854553222656,-1.1080989085798363,53.68075180053711,-0.00824272461349762
11664,2019-05-20,52.99530410766602,53.492958068847656,52.82629013061523,53.18309783935547,1755440.0,-0.010171878991091177,-1.5357186903751008,4.999898435912872,28.93011076506582,42.72549861493654,0.9607984777467635,1.5943207404229227,0.24434552083690164,0.7239608422123567,15.206802155906296,0.7136154174804759,-0.7563231381012301,-1.4145549774169837,-3.437153752126285,0.6080437972923178,-2.425854364771631,-0.40325559006233647,1.6336503227678563,10.465102546479248,-31.436218281315792,1.0112993873546492,5,1.0093898773193288,1.5539913177490163,-0.3098592758178782,-0.1173706054687571,-2.8075103759765696,0,-0.016654860452127718,-3.4210875189770564,53.5399055480957,-2.0188644534214055,53.89671325683594,-1.6582191252475058,53.86854553222656,-0.016654860452127718
11665,2019-05-21,53.08920288085938,53.68075180053711,53.06103134155274,53.3145523071289,1169903.0,0.00177183195331021,-3.399978332701542,1.1999837494159644,32.93412270484305,41.36201375542771,0.8684331889721761,1.4341843947049853,0.22589481611976225,0.6273130931432789,15.284224975417574,0.6854476928710866,-0.676946757832205,-1.2319238662719627,-3.325138940410042,0.8612912078661168,-2.278531403341006,-0.1853163292029194,1.4017324539144838,16.27917962817394,-22.586829033294404,1.046607537069041,5,0.9154911041259695,1.460092544555657,-0.3075132369995188,-0.21126937866211648,-3.145542144775405,1,-0.026176157302686298,-1.5357186903751008,52.99530410766602,-3.4210875189770564,53.5399055480957,-2.0188644534214055,53.89671325683594,-0.026176157302686298
11666,2019-05-22,53.36150360107422,53.3990592956543,52.87323760986328,53.13615036010742,877347.0,0.0051291167589373465,2.500057131974862,-1.0000169279209759,45.85219895130751,41.31128787812908,0.5970999801407118,1.0890434187934872,0.033459126658698324,0.3539688643333392,15.283730746400254,0.5258216857910156,-0.6619130616022346,-0.8779331207275405,-2.98782239996617,1.231956158511089,-1.9328777603468552,0.17701151889177424,0.9996937837792288,33.13964886422999,-7.321396713668015,1.0549446396193154,5,0.6431903839111328,1.1877918243408203,-0.3380298614501953,-0.4835700988769531,-3.06103515625,2,-0.028858057942017346,-3.399978332701542,53.08920288085938,-1.5357186903751008,52.99530410766602,-3.4210875189770564,53.5399055480957,-0.028858057942017346
11667,2019-05-23,53.60563278198242,53.671363830566406,52.88262939453125,53.1643180847168,1459902.0,0.0045750056582605225,1.754072594072594,1.9583241641980533,55.18393035599884,41.726914547307935,0.2793023407653834,0.8243183489284647,-0.10967282777581744,0.10855592450302964,15.470352545520589,0.7887344360351562,-0.6053327385069167,-0.593897819519043,-2.7208235756588266,1.5330279366207407,-1.6573606975889348,0.46956505855084885,0.6336109299458315,58.04191632077343,12.157087495160482,1.0634628780698927,5,0.1314563751220703,0.9436626434326172,-0.3239421844482422,-0.7276992797851562,-3.4835662841796804,3,-0.026274311247299842,2.500057131974862,53.36150360107422,-3.399978332701542,53.08920288085938,-1.5357186903751008,52.99530410766602,-0.026274311247299842
11668,2019-05-24,53.10798263549805,53.74647903442383,53.079811096191406,53.66197204589844,1011111.0,-0.009283542058133198,-1.1846057689302791,-1.2553160224050897,42.4731249340182,41.234838692124484,0.5261034867323531,1.1720362845004928,0.47922007151835544,0.6056137164803985,14.551872613990003,0.6666679382324219,-0.5895815156329576,-0.9582147598266602,-3.0021039185580065,1.0856743989046862,-1.9801593391923333,0.06372981953901302,1.0166246238805243,30.61246486638917,-15.924282697191284,1.0219445793656714,5,0.5258197784423757,1.4413127899169922,0.1737079620361328,-0.23004913330078125,-3.051643371582024,4,-0.013613908235052596,1.754072594072594,53.60563278198242,2.500057131974862,53.36150360107422,-3.399978332701542,53.08920288085938,-0.013613908235052596
11669,2019-05-28,51.23004531860352,53.27699661254883,51.23004531860352,53.19248962402344,3475947.0,-0.035360735311367075,-1.0861242158995341,3.5423859528318,32.33285612382842,39.981473797631615,2.1568769914478736,2.8188203398421834,2.41453527665589,2.477579853921803,13.912780991992834,2.0469512939453054,-0.6740087245941453,-2.59765434265136,-4.798591293751734,-0.39671739155098606,-3.698122818201547,-1.497185867101173,2.7868036753783514,0.0,-46.601713416067696,1.100468475550187,5,1.6056346893310476,2.7699546813964773,2.2652606964111257,1.647888183593743,1.9812240600585866,1,-0.000549828219635673,-1.1846057689302791,53.10798263549805,1.754072594072594,53.60563278198242,2.500057131974862,53.36150360107422,-0.000549828219635673
11670,2019-05-29,49.57746505737305,50.85446166992188,49.023475646972656,50.79812240600586,4282152.0,-0.03225802848607595,1.7464737959407697,0.622008657907681,25.25024425647065,37.53222841729486,3.5382839418292775,4.128428370888969,4.106473306868928,4.113019345830224,13.20667728591437,2.2065696716308665,-0.9342250609039269,-3.8981220245361357,-6.444494322603802,-1.3517497264684692,-5.171308173569969,-2.6249358755023025,4.216439642578557,11.72960010726052,-31.709767102641667,1.2731861490338336,5,2.1549301147460938,3.3192501068115234,3.9906110763549805,3.3004684448242188,2.7887306213378906,2,0.01231060671638029,-1.0861242158995341,51.23004531860352,-1.1846057689302791,53.10798263549805,1.754072594072594,53.60563278198242,0.01231060671638029
11671,2019-05-30,48.91079711914063,50.02816772460938,48.685447692871094,49.68075180053711,3060704.0,-0.013446995272164863,-1.2000018750761867,0.6307705288948278,18.88642438870565,35.296166744452044,3.8305630949827574,4.485206370762931,4.8013258045941924,4.75009998366852,13.081407224690395,1.3427200317382884,-1.1238459437615589,-4.222066879272454,-7.267152136748791,-1.1769816217961164,-5.744609508010626,-2.6995242505342816,4.406064675513079,4.452638426072278,-31.237071361294433,1.52254262873817,5,2.5164337158203054,3.816904067993157,4.7582178115844656,3.6760578155517507,3.1361503601074148,3,0.02111729265886675,1.7464737959407697,49.57746505737305,-1.0861242158995341,51.23004531860352,-1.1846057689302791,53.10798263549805,0.02111729265886675
11672,2019-05-31,49.35211181640625,49.50234603881836,48.20657348632813,48.30986022949219,2998508.0,0.009022848190157973,-1.0751866378309813,-1.353653159201158,15.375848680493434,33.024317906747946,2.9913783563005794,3.8867176718813354,4.402986067468916,4.277415826365342,14.463635781165763,1.2957725524902273,-1.2383587572444839,-3.5544610977172866,-7.011243613595177,-0.09767858183939637,-5.282852355656232,-1.8260698397783415,3.4089802860335467,20.677939725378327,-7.111454227384531,1.728391257938946,5,1.6244144439697266,3.1361522674560547,4.328639984130859,3.234743118286133,2.1502342224121094,4,0.019216130647983887,-1.2000018750761867,48.91079711914063,1.7464737959407697,49.57746505737305,-1.0861242158995341,51.23004531860352,0.019216130647983887
11673,2019-06-03,50.51643371582031,50.61971664428711,49.23943710327149,49.35211181640625,2806382.0,0.02359213935455151,1.013701755850506,1.1171217334016543,28.27512490658333,32.95154170024989,1.5120866498989614,2.661395422611349,3.2243139387751256,3.083378848659507,15.449671136843584,1.380279541015618,-1.4068411079247198,-2.264787101745604,-5.881829413270488,1.3522552097792797,-4.073308257508046,-0.45626594598316217,1.6070257803638484,45.55557143835181,20.72349028965428,1.8085211557624423,6,0.46009254455566406,1.9718303680419922,3.2558679580688477,2.0704212188720703,0.9201850891113281,0,-0.0078067113810147415,-1.0751866378309813,49.35211181640625,-1.2000018750761867,48.91079711914063,1.7464737959407697,49.57746505737305,-0.0078067113810147415
11674,2019-06-04,51.26760482788086,51.46479034423828,50.71361541748047,50.71361541748047,1863111.0,0.014869836542426018,-1.7118746772249958,0.4758043378546622,36.25667622005581,33.32071431305131,0.547660986385452,1.7951998595523193,2.459355060494879,2.3056594309289835,15.674134949539908,0.9483566284179688,-1.4952738554311011,-1.3821605682373033,-5.019549049336803,2.255227912862196,-3.2008548087870565,0.43653367231245,0.3074906269234603,93.94805425922759,67.18946896083077,1.8186942405497513,6,-0.2910785675048828,1.2206592559814453,2.8873252868652344,1.64788818359375,0.0,1,-0.023626334174014607,1.013701755850506,50.51643371582031,-1.0751866378309813,49.35211181640625,-1.2000018750761867,48.91079711914063,-0.023626334174014607
11675,2019-06-05,51.65258026123047,51.97183227539063,51.12676239013672,51.91549301147461,2078880.0,0.007509136317993992,3.499944139184706,-0.4745808228610776,37.656885984781155,32.41012398343727,-0.06987854055108755,1.3196251162025732,2.0668999446047494,1.8910072981508108,15.795780049055825,0.8450698852539134,-1.5266646694188353,-0.8967155456542955,-4.527381982832118,2.733950891523527,-2.7120487642432067,0.9186176729346158,-3.4460067749023366,91.52111363267935,62.88456142642426,1.8153332185889108,6,-0.6760540008544922,0.8356838226318359,3.0140867233276367,1.3990631103515625,-0.43192291259765625,2,0.030176403764316184,-1.7118746772249958,51.26760482788086,1.013701755850506,50.51643371582031,-1.0751866378309813,49.35211181640625,0.030176403764316184
11676,2019-06-06,52.36619567871094,52.58216094970703,51.3896713256836,51.727699279785156,1969824.0,0.01381567801398087,1.228063548177859,-2.428548628139464,42.079683263135095,30.95409652867464,-1.0499380093663717,0.5233953815825458,1.3266996069478836,1.147215670270505,15.616952312661967,1.1924896240234304,-1.4359996254668488,-0.11361637115478374,-3.6999765474719624,3.472743805162395,-1.9067964593133695,1.679563717003802,-4.0843170166015526,95.06431369950673,63.729659947706594,1.7931800881585893,6,-1.389669418334961,0.11267852783203125,2.5821619033813477,0.9671382904052734,-0.7230033874511648,3,0.0,3.499944139184706,51.65258026123047,-1.7118746772249958,51.26760482788086,1.013701755850506,50.51643371582031,0.0
11677,2019-06-07,52.57276916503906,53.05164337158203,52.48826217651367,52.63849639892578,1745748.0,0.003944786968974157,-3.800019500780031,-0.10294064930875026,44.916089987948396,31.22553709022243,-1.585123531425502,0.1936361321956781,1.1144637863375095,0.911960551710628,15.61584918186778,0.6854476928710938,-1.4110044394048629,0.1774642944335909,-3.310281634067678,3.66521022293486,-1.5664086698170436,1.9213372586842254,-4.118879211425771,87.43839727341953,51.591280522054745,1.7438729642506328,6,-1.830984115600586,-0.8779335021972656,2.38967227935791,0.7605648040771484,-0.7230033874511719,4,-0.010001787886430913,1.228063548177859,52.36619567871094,3.499944139184706,51.65258026123047,-1.7118746772249958,51.26760482788086,-0.010001787886430913
11678,2019-06-10,51.42723083496094,52.76995468139648,51.1549301147461,52.741783142089844,1807944.0,-0.021789575635287384,1.3561601905546379,20.000116076610563,42.24699044918151,32.32710757081722,-0.785696725629812,1.1098852894068045,2.2400037127029364,2.010320515842224,16.77900378790829,1.6150245666503764,-1.580931332681054,-0.78638401031494,-4.0615412121004795,2.4887731914705995,-2.4239626112077133,0.8511945905778333,-2.6974756762695193,30.522108011094794,-8.183063406077167,1.6375786008927697,6,-0.7981224060058594,0.2676048278808594,3.230046272277832,1.9061031341552734,1.1549301147460938,0,0.001460611482241303,-3.800019500780031,52.57276916503906,1.228063548177859,52.36619567871094,3.499944139184706,51.65258026123047,0.001460611482241303
11679,2019-06-11,52.26291275024414,52.3286361694336,51.41783905029297,51.41783905029297,1509318.0,0.016249794159927777,-1.1555448221693747,-0.6428604593124823,46.19377521366707,34.65416656606127,-1.6309729056785116,0.12377139222508049,1.3812109591674329,1.1346892905131796,17.80715049004923,0.9107971191406321,-1.8392299008571555,0.14882831573486044,-2.983169434428511,3.280826065898232,-1.4171705593468218,1.7148271908165427,-3.273844298779288,59.02444728059676,16.76035308472939,1.5659988750816856,6,-1.6338043212890625,-0.5680770874023438,2.389669418334961,1.0704212188720703,1.2394332885742188,1,-0.015810330917857995,1.3561601905546379,51.42723083496094,-3.800019500780031,52.57276916503906,1.228063548177859,52.36619567871094,-0.015810330917857995
11680,2019-06-12,52.78873062133789,53.079811096191406,52.55398941040039,52.55398941040039,2223507.0,0.010061013506968974,-3.480011700468019,0.2777760223174183,47.42179389392933,37.82476317775279,-1.8476713474366377,-0.4978246778693247,0.879083397064484,0.5691753291841479,18.665358131644105,0.8168983459472656,-1.9832094223751113,0.7192472457885728,-2.3434523824480635,3.781946874025209,-0.8121025683297418,2.2505970599068874,-3.5559076746660097,84.87800141102976,39.747067721618066,1.5313498141183166,6,-2.145538330078125,-1.0938949584960938,1.7065744400024414,0.5446033477783203,0.3380317687988281,2,-0.028815350843882093,-1.1555448221693747,52.26291275024414,1.3561601905546379,51.42723083496094,-3.800019500780031,52.57276916503906,-0.028815350843882093
11681,2019-06-13,53.1549301147461,53.32394409179688,52.72300338745117,52.88262939453125,1888032.0,0.006937077082512566,-1.0317400949236724,1.1600039001560365,47.993317682833855,41.44892640023506,-1.7305107642902158,-0.9699578706142873,0.531328798954604,0.16275726212206365,19.300479775888356,0.6009407043457102,-1.8806475279786952,1.1211275100708065,-1.8690923530881918,4.111347373229805,-0.37398242150869265,2.6162374416503056,-3.6143481161126587,92.20779677590689,46.69785506056954,1.4951099315794978,6,-1.873239517211914,-1.460094451904304,1.3403749465942312,0.17840385437011008,-0.06572723388671875,3,-0.03638933889928464,-3.480011700468019,52.78873062133789,-1.1555448221693747,52.26291275024414,1.3561601905546379,51.42723083496094,-0.03638933889928464
11682,2019-06-14,53.17370986938477,53.41783905029297,52.976524353027344,53.13615036010742,1374915.0,0.00035330221671125983,-1.4736572015053027,0.13793393292428913,50.30567465572131,43.896765261250394,-1.2853575367570258,-1.102190336616708,0.5222086264065595,0.11440447553692934,20.041576959141025,0.441314697265625,-1.5274997641912194,1.1760574340820398,-1.735789012922659,4.0879038810867385,-0.27986578942031315,2.6319806575843927,-3.254791661434986,89.21170988928027,40.08990646557726,1.4559232235023496,6,-1.107982635498054,-1.4788742065429759,1.3755855560302663,0.1596240997314382,1.4835662841796804,4,-0.028783351432212334,-1.0317400949236724,53.1549301147461,-3.480011700468019,52.78873062133789,-1.1555448221693747,52.26291275024414,-0.028783351432212334
11683,2019-06-17,53.09859085083008,53.56807327270508,52.77934265136719,53.47417831420898,1559586.0,-0.0014127097533577215,1.80000812534702,-9.999796871824042,60.44071894884292,46.58388112000451,-0.900095018732685,-1.1192112528303468,0.6126702252909269,0.15276659832164086,20.55122516235696,0.7887306213378906,-1.0179524889774143,1.1230041503906278,-1.7460070131949692,3.992015313976225,-0.3115014314021707,2.5575097321834264,-2.7598021417991063,78.16598689661167,21.887496932232075,1.434505581792797,6,-0.7511730194091797,-1.4037551879882812,1.450704574584961,0.2347431182861328,1.6056327819824219,0,-0.023518987099874544,-1.4736572015053027,53.17370986938477,-1.0317400949236724,53.1549301147461,-3.480011700468019,52.78873062133789,-0.023518987099874544
11684,2019-06-18,52.11267471313477,53.69953155517578,52.0,53.27699661254883,2019134.0,-0.018567651643808025,-1.445947503939126,3.1000020313230405,65.3061083484263,49.65601693818731,0.24395501928173502,-0.21376999780807893,1.592194295526987,1.1178587514476206,20.74521369004986,1.6995315551757812,-0.5030011906832925,0.18121948242188068,-2.648634031358739,3.0110729962025005,-1.2337072744684292,1.5961462393121906,-1.3217861651894225,6.629751168292892,-53.00015395563311,1.4149267568903108,6,0.31455612182616477,-0.6854438781738352,2.4366207122802663,1.2206592559814382,2.6948356628417898,1,0.009009060447513928,1.80000812534702,53.09859085083008,-1.4736572015053027,53.17370986938477,-1.0317400949236724,53.1549301147461,0.009009060447513928
11685,2019-06-19,51.69953155517578,52.05633926391602,51.3145523071289,52.02816772460938,2898611.0,-0.007927882424635158,2.8536464526356826,0.2822554223183356,67.36843655798707,52.46587841539308,0.7425451674646126,0.09478401586070362,1.9728236190723223,1.5057650144225008,21.352121123080558,0.7981224060058736,-0.1764284945354646,-0.16244010925292685,-2.940367639288006,2.615487420782152,-1.5514038742704628,1.226523655764609,-0.4432601260735609,16.14182799964197,-48.38286452426136,1.388963765017538,6,0.7276992797851562,-0.37558746337890625,2.84506893157959,1.6338024139404297,3.446006774902351,2,0.034871002297545806,-1.445947503939126,52.11267471313477,1.80000812534702,53.09859085083008,-1.4736572015053027,53.17370986938477,0.034871002297545806
11686,2019-06-20,51.82159423828125,51.87793350219727,51.28638458251953,51.69953155517578,1694841.0,0.002361001723491407,4.04000910036377,-0.37142193847938837,66.01705424361873,54.81042999935645,0.5979919665170641,-0.156588363438793,1.8292868910509128,1.353821531457939,21.812371723756822,0.5915489196777415,0.03359323008102422,0.03661804199218466,-2.6501783181968506,2.72341440218122,-1.306780138102333,1.3800162220867023,1.8779373168945312,22.178908364316968,-45.9137301077247,1.3433981800945158,6,0.6056365966796875,-0.497650146484375,2.330986976623535,1.511739730834961,3.032867431640632,3,0.02518579698366996,2.8536464526356826,51.69953155517578,-1.445947503939126,52.11267471313477,1.80000812534702,53.09859085083008,0.02518579698366996
11687,2019-06-21,52.197181701660156,53.10798263549805,51.74647903442383,51.90610122680664,4549148.0,0.007247701829702802,-3.4615701936959744,2.3846802925182824,62.14381472963763,57.021188252740465,0.18274188812439718,-0.6778577880699217,1.4243416062106036,0.9485847404258081,22.265006896384154,1.3615036010742188,0.2248350187266439,0.4826280593872099,-2.0739152890338417,3.0391714078082614,-0.7956436148233124,1.760899733597732,1.4540869140625006,37.743126691453575,-31.82882907685765,1.2782716742105247,6,0.2957763671875,-0.8732376098632812,1.955399513244629,1.1361522674560547,2.7887344360351562,4,0.01708945100326842,4.04000910036377,51.82159423828125,2.8536464526356826,51.69953155517578,-1.445947503939126,52.11267471313477,0.01708945100326842
11688,2019-06-24,52.38497543334961,52.4600944519043,52.06572723388672,52.26291275024414,1840107.0,0.0035977753121387845,1.8965565548737777,0.4193434244151759,58.788776750812204,58.42063286797882,0.16214229903634703,-0.972452821713425,1.2148210174528984,0.7379297475273106,22.84237520283171,0.3943672180175781,0.33308746782867615,0.7065721511840835,-1.7866724073765425,3.1998167097447094,-0.5400501280962331,1.9531944304644,1.2189955017089815,45.525235855021876,-20.097334788889412,1.2466222792803132,6,0.10798263549804688,-1.1971817016601562,1.7676057815551758,0.9483585357666016,2.2816925048828125,0,0.04337695496499627,-3.4615701936959744,52.197181701660156,4.04000910036377,51.82159423828125,2.8536464526356826,51.69953155517578,0.04337695496499627
11689,2019-06-25,51.20187759399414,51.89671325683594,50.9295768737793,51.83098602294922,2823422.0,-0.022584678709275052,1.5432121057092845,-5.153978373648353,46.850403146477895,58.357145007150876,1.3174481435189236,0.21969019344547291,2.355336839000657,1.8733632538924212,22.086227255321955,1.4553985595703125,0.3633124334035429,-0.4751173019409194,-2.9694598367152096,2.019225232833371,-1.7222885693280645,0.7720539654462257,2.3557416140136667,12.5,-47.78746836768688,1.247171267387145,6,1.1126766204833984,-0.22535133361816406,3.107980728149414,2.1314563751220703,8.544601440429688,1,0.06840268762388457,1.8965565548737777,52.38497543334961,-3.4615701936959744,52.197181701660156,4.04000910036377,51.82159423828125,0.06840268762388457
11690,2019-06-26,50.18779373168945,50.76995468139648,49.55868530273438,50.38497543334961,3489047.0,-0.01980559912950608,1.5048475525578902,0.3134303922579237,35.39043188478027,56.9568243629227,2.1498718367203153,1.3511151528384673,3.2905662166607783,2.8380497625282857,20.308735287486577,1.6431922912597585,0.49392344217540796,-1.5197175979614244,-3.919031392132304,0.8795961962094552,-2.719374495046864,-0.3200607008759846,3.264703782949212,17.72487255851329,-36.58706151692818,1.1996568970854398,6,1.441314697265625,0.7887325286865234,4.089200973510742,3.145540237426758,9.342723846435547,2,0.09204860984694241,1.5432121057092845,51.20187759399414,1.8965565548737777,52.38497543334961,-3.4615701936959744,52.197181701660156,0.09204860984694241
11691,2019-06-27,49.94366073608398,50.20657348632813,49.48356628417969,49.7652587890625,2743440.0,-0.004864389873574515,1.053334344479392,-0.9047591410330458,32.45612918630326,54.97354153298736,2.1127619095922725,1.7672004784865507,3.4501712317332007,3.02756590173626,18.29522716321693,0.7230072021484446,0.5111287804453184,-1.8154937744140724,-3.995816054906939,0.36482850607879413,-2.9056549146605093,-0.7253326341676356,3.2752080458404293,12.694304608159413,-35.8812692475078,1.0901611402464333,6,1.647888183593757,1.0328655242919993,4.333333969116218,3.3896732330322337,8.03755950927735,3,0.10415491210150374,1.5048475525578902,50.18779373168945,1.5432121057092845,51.20187759399414,1.8965565548737777,52.38497543334961,0.10415491210150374
11692,2019-06-28,50.30046844482422,50.56338119506836,49.86854553222656,50.0,3140366.0,0.007144204158876288,-1.4666793060953645,1.6842217803152466,41.59662287649536,52.8797530805043,1.4589474750336606,1.5653399406602375,3.0203199531299845,2.6143632853266467,15.842547998358603,0.6948356628417969,0.4744732404405596,-1.5061038970947251,-3.4992245084736524,0.4870167142842021,-2.5026642027841888,-0.5095435914052615,2.6195761372806103,27.444798591273123,-22.447191851714795,0.996560305689464,6,1.2910804748535156,0.6760578155517578,3.9765262603759766,3.032865524291992,7.596244812011719,4,0.09053580147256568,1.053334344479392,49.94366073608398,1.5048475525578902,50.18779373168945,1.5432121057092845,51.20187759399414,0.09053580147256568
11693,2019-07-01,50.12206649780274,51.11737060546875,49.99060821533203,50.61971664428711,2756220.0,-0.003546725359370617,-1.9629547893950186,-1.656247619531246,32.29811313613064,49.21219805691589,1.3083101770639942,1.8052374849267139,3.111201965385213,2.7344605346837056,14.383178003252075,1.1267623901367188,0.38533494629880494,-1.6647874832153278,-3.7185307872089908,0.38895582077833524,-2.6916591352121557,-0.6379158312184998,2.5230598204680774,26.459234388041875,-21.357298591012945,1.0268716519968315,7,1.1737079620361257,0.8544597625732351,4.021125793457024,3.2112674713134695,7.624412536621087,0,0.09704008592913449,-1.4666793060953645,50.30046844482422,1.053334344479392,49.94366073608398,1.5048475525578902,50.18779373168945,0.09704008592913449
11694,2019-07-02,50.05633926391602,50.52582168579102,49.92488479614258,50.21596145629883,2514359.0,-0.0013113432561604466,-1.8444620995991814,0.3207518243698928,25.546239143497175,44.56528723308368,1.1752624103072051,1.8715208076706986,3.0895653664707154,2.7906844695215014,13.717227602123133,0.6009368896484446,0.24324277227614743,-1.6699514389038015,-3.8553838635870434,0.5154809857794405,-2.7626676512454225,-0.5772352265621805,2.3358622516275034,35.05762423767006,-7.737482417979436,1.0927162123416205,7,1.2394351959228445,0.8967132568359304,4.035209655761712,3.276994705200188,8.61971664428711,1,0.09210279341461614,-1.9629547893950186,50.12206649780274,-1.4666793060953645,50.30046844482422,1.053334344479392,49.94366073608398,0.09210279341461614
11695,2019-07-03,53.21126937866211,53.71831130981445,50.11267471313477,50.140846252441406,6025557.0,0.0630275837414338,-1.306303932225811,-19.235565433515816,50.33633037576358,42.822984581099774,-1.94747418516355,-1.2233718169742929,-0.11998817985849541,-0.34830316150852525,13.33461126914209,3.6619720458984304,0.053946216018864845,1.4070442199707003,-0.8762958332632778,3.6903842732046783,0.2653741933537148,2.5487142465876858,-3.727703094482422,88.02662431662363,49.355226843368996,1.1416700266169888,7,-1.610330581665039,-2.2488269805908203,0.20657062530517578,0.2488250732421875,5.1737060546875,2,0.12281627053953281,-1.8444620995991814,50.05633926391602,-1.9629547893950186,50.12206649780274,-1.4666793060953645,50.30046844482422,0.12281627053953281
11696,2019-07-05,52.36619567871094,53.89671325683594,51.51173782348633,53.86854553222656,4421774.0,-0.01588147980341259,2.060239843367597,-0.4892973351737436,45.61223140372525,40.98614198933173,-1.1365445220405093,-0.3987418173371893,0.6552782226924165,0.503313085830932,13.51063355074375,2.3849754333496094,-0.13564291721541366,0.5619705200195284,-1.7213695332144496,2.8453105732535064,-0.5796995065974571,1.7036405466365139,-2.7979344940185555,62.004621387173756,28.49827348681994,1.1416700266169888,7,-0.676055908203125,-1.3145523071289062,-0.05164051055908203,0.5305194854736328,5.492958068847656,4,0.1368119605894278,-1.306303932225811,53.21126937866211,-1.8444620995991814,50.05633926391602,-1.9629547893950186,50.12206649780274,0.1368119605894278
11697,2019-07-08,52.04694747924805,52.685447692871094,51.98122024536133,52.15962219238281,1973765.0,-0.006096455839977644,-4.769301686016532,0.07499898433849966,44.43339711349665,39.39109980740778,-0.9396638456759021,-0.1274406210362855,0.9186404649327216,0.814420202941669,14.093683902075554,0.7042274475097656,-0.3270719086033864,0.2690134048461914,-1.9890355134052413,2.527062323097624,-0.860011054279525,1.3980378639719078,-2.3055482116699224,53.427853294928596,24.514352224710414,1.1290244591257164,7,-0.3568077087402344,-0.9953041076660156,0.030518531799316406,0.6807537078857422,6.826290130615234,0,0.11401769082575641,2.060239843367597,52.36619567871094,-1.306303932225811,53.21126937866211,-1.8444620995991814,50.05633926391602,0.11401769082575641
11698,2019-07-09,51.50234603881836,52.06572723388672,51.03286361694336,52.00939178466797,3187013.0,-0.010463657655366387,2.333341540734357,4.500084639604564,46.61105194350746,39.36450522929996,-0.5961181257163801,0.4459403945149063,1.355680690144112,1.3411842612010005,13.56947943545325,1.0328636169433594,-0.5308993256851622,-0.27934379577637003,-2.535185440334743,1.976497848782003,-1.4072646180555566,0.8485770265028165,-1.5947342116699232,39.716248027499276,7.6541915557915985,1.1279208222791848,7,0.18779373168945312,0.06572914123535156,0.23004913330078125,0.9859180450439453,6.291080474853523,1,0.12415681439439696,-4.769301686016532,52.04694747924805,2.060239843367597,52.36619567871094,-1.306303932225811,53.21126937866211,0.12415681439439696
11699,2019-07-10,51.43661880493164,51.962440490722656,51.2957763671875,51.78403854370117,2749617.0,-0.0012761988325188378,-1.1194062431783454,0.6851842099323648,48.481550400030315,40.81907395321663,-0.5515974868898113,0.4707240192061377,1.3036003533593856,1.3942079644728835,13.016946308082506,0.6666641235351562,-0.7284177643463323,-0.30375633239746236,-2.552745002517142,1.9452323377222172,-1.4282506674573057,0.820738002662381,-1.3694429205957022,34.98759530345374,0.87407408494375,1.12449433505984,7,0.2535209655761719,0.2535209655761719,0.2957763671875,1.051645278930664,8.206573486328132,2,0.12267253128402,2.333341540734357,51.50234603881836,-4.769301686016532,52.04694747924805,2.060239843367597,52.36619567871094,0.12267253128402
11700,2019-07-11,51.26760482788086,51.95305252075195,51.03286361694336,51.7558708190918,1770882.0,-0.0032858687249982532,1.0851082221146533,1.4054065924413115,46.817699136763224,42.41480394771218,-0.23837163667420924,0.5480340267543724,1.330435489372256,1.5462582045699165,13.011625455977166,0.9201889038085938,-0.9246197492130861,-0.3967140197753878,-2.598819903874343,1.8053918643235676,-1.4977669618248655,0.7043389222740899,-1.0472474486449244,8.196701658761144,-26.29350872607209,1.1010529420494763,7,0.6150245666503906,0.4225349426269531,0.46479034423828125,1.2206592559814453,8.619720458984368,3,0.14450550411306384,-1.1194062431783454,51.43661880493164,2.333341540734357,51.50234603881836,-4.769301686016532,52.04694747924805,0.14450550411306384
11701,2019-07-12,51.22065734863281,51.7652587890625,51.079811096191406,51.47417831420898,1492278.0,-0.0009157338129148762,-1.5613992573216537,0.5192271633488401,44.170412778225646,42.70078060345999,0.00979762956092145,0.46656145833831886,1.2592731189865418,1.566351380777597,13.207743396660138,0.6854476928710938,-0.9455019652951933,-0.3469478607177763,-2.4406415025195045,1.746745781083952,-1.3937946816186368,0.6998989601830843,-0.8532457342928765,11.36364160982422,-21.776759524189828,1.0468468209008628,7,0.6901416778564453,0.469482421875,0.5117378234863281,1.2676067352294922,9.276996612548828,4,0.1398716544372507,1.0851082221146533,51.26760482788086,-1.1194062431783454,51.43661880493164,2.333341540734357,51.50234603881836,0.1398716544372507
11702,2019-07-15,51.64319229125977,52.00939178466797,51.27699661254883,51.3145523071289,2065035.0,0.008249307300977726,-2.62795136100377,-1.2963029837946123,45.69248068135606,44.1890436640406,-0.22600924988127957,-0.08065010110928483,0.7819464941202341,1.103704114537173,13.559159112770839,0.7887344360351562,-0.7670527957451654,0.1521129608154368,-1.8016092134374517,2.1058351350683253,-0.8247481263110075,1.128974047941881,-1.1346086112199956,59.09092587873418,26.38041907551567,0.9768610871264425,7,0.2676067352294851,0.04694747924803977,0.08450794219969993,0.845071792602532,7.727699279785149,0,0.1203636177493006,-1.5613992573216537,51.22065734863281,1.0851082221146533,51.26760482788086,-1.1194062431783454,51.43661880493164,0.1203636177493006
11703,2019-07-16,51.84976577758789,51.962440490722656,51.55868530273438,51.74647903442383,1850864.0,0.004000013886885201,1.457156123041164,0.31428538264209155,54.243547229701235,47.3776334513966,-0.18074281967159322,-0.4064166777759439,0.5493979866370537,0.8596113850111777,13.778010757112819,0.40375518798827414,-0.5201600648028588,0.42112770080566264,-1.3909649285979029,2.233220330209228,-0.4849186138961201,1.3271740155074454,-1.2056569144762648,83.65372220117113,46.387916628488895,0.9060463147017832,7,0.15492820739746094,-0.15962600708007812,-0.6314554214477539,0.6384983062744141,7.633800506591797,1,0.1354581207252299,-2.62795136100377,51.64319229125977,-1.5613992573216537,51.22065734863281,1.0851082221146533,51.26760482788086,0.1354581207252299
11704,2019-07-17,52.58216094970703,52.67605590820313,51.54929733276367,51.89671325683594,2549078.0,0.014125332316076156,1.5806460067972867,6.636356921258679,66.2835253018062,49.14954399873467,-0.5779489550911592,-1.1613802734591587,-0.22914862458318908,0.11756315266769946,13.629545852814552,1.1267585754394602,-0.35673157933304367,1.1300485610961886,-0.7308604751422294,2.9909575973346065,0.19959404297697603,2.060503079215401,-1.8079479108464298,94.28582041216154,52.294887606196575,0.9304545181192104,7,-0.11737251281738281,-0.8920211791992188,-1.4201889038085938,-0.09389686584472656,7.389671325683601,2,0.09910710153105429,1.457156123041164,51.84976577758789,-2.62795136100377,51.64319229125977,-1.5613992573216537,51.22065734863281,0.09910710153105429
11705,2019-07-18,53.50234603881836,54.08450698852539,52.35680770874024,52.73239517211914,3634739.0,0.017499948128633536,-1.271606052854654,1.123281724786572,72.1637453576466,52.099712215837044,-1.6231994733541342,-2.0443951585584443,-1.1781764957252463,-0.7909800972153249,13.340728861498807,1.7276992797851491,-0.0733837828040933,1.9600929260253892,-0.11374924270488407,4.0339350947556625,0.923171841660249,2.9970140103905294,-2.603232991238741,80.62496270613194,33.48535540875251,1.0369210843651369,7,-0.9436607360839844,-1.7183094024658203,-2.340373992919922,-1.0140819549560547,5.8873252868652415,3,0.11477713982833482,1.5806460067972867,52.58216094970703,1.457156123041164,51.84976577758789,-2.62795136100377,51.64319229125977,0.11477713982833482
11706,2019-07-19,53.12676239013672,53.65258026123047,53.10798263549805,53.530517578125,2132237.0,-0.007019947282482453,-1.4680692898139824,-0.5243908481059067,67.56128825508736,54.66947789823602,-1.2609903521303707,-1.6506476680049502,-0.8394217208121546,-0.40971846658779754,13.017799288190806,0.5445976257324219,0.2704640108286469,1.5192508697509766,-0.6705035677764144,3.7090053072783675,0.42437365098727753,2.6141280885146756,-2.036525706100356,65.88633806720908,15.583973229280318,1.0948772187636966,7,-0.5680770874023438,-1.3427257537841797,-1.9577484130859375,-0.6384983062744141,6.638496398925781,4,0.1272534329700401,-1.271606052854654,53.50234603881836,1.5806460067972867,52.58216094970703,1.457156123041164,51.84976577758789,0.1272534329700401
11707,2019-07-22,53.08920288085938,53.3896713256836,52.53520965576172,53.23004531860352,2336823.0,-0.0007069790739649973,2.7142880831765237,0.34883127680882825,68.76485196645467,57.13101123411903,-1.184613969089547,-1.6262103395324345,-0.8562328394489285,-0.3642429259121087,13.620536045580629,0.8544616699218821,0.21544386539616767,1.4370903015136776,-0.8379125156042022,3.7120931186315573,0.2995888929547377,2.5745917100726174,-1.819309978553676,60.74075745948658,7.115785411593116,1.1375014085589383,7,-0.5305175781250071,-1.305166244506843,-1.6009397506713938,-0.6009387969970774,5.220657348632805,0,0.13954722765282424,-1.4680692898139824,53.12676239013672,-1.271606052854654,53.50234603881836,1.5806460067972867,52.58216094970703,0.13954722765282424
11708,2019-07-23,54.65727615356445,54.920188903808594,53.27699661254883,53.33333206176758,3872553.0,0.029536575944153487,-1.2875889537971323,-9.400178760055253,74.45109570023615,60.01651626747524,-2.5234664500516644,-3.1782717012095176,-2.4873062803784833,-1.922697828173554,14.577865968397951,1.8309860229492116,0.31500278532563186,2.8915485382080064,0.26295947293380806,5.520137603482205,1.5772540055709072,4.205843070845106,-3.2185064060855666,92.20049815596288,34.7303863776626,1.3142945326370996,7,-1.6807498931884766,-2.4553985595703125,-2.7769947052001953,-2.1690120697021484,4.037559509277344,1,0.08623948628975131,2.7142880831765237,53.08920288085938,-1.4680692898139824,53.12676239013672,-1.271606052854654,53.50234603881836,0.08623948628975131
11709,2019-07-24,54.7042236328125,54.976524353027344,54.25352096557617,54.7042236328125,3172316.0,0.0008589428993157622,1.6551651676893335,0.0,61.84796948951613,61.68654630667001,-2.3000329994034985,-3.1087668958941634,-2.5719748652463963,-1.9683520242737842,14.790337129623325,0.7230033874511719,0.4649975188367179,2.763378715515138,-0.157455442955019,5.684212873985295,1.3029616362800596,4.223795794750217,-2.98694035282724,89.60571858759387,34.513644222408544,1.46041707923508,7,-1.676055908203125,-2.4741783142089844,-2.6830968856811523,-2.2159595489501953,4.41314697265625,2,0.08736697706281782,-1.2875889537971323,54.65727615356445,2.7142880831765237,53.08920288085938,-1.4680692898139824,53.12676239013672,0.08736697706281782
11710,2019-07-25,54.80751037597656,55.35211181640625,54.27230072021485,54.56338119506836,3151122.0,0.0018880944889620999,-1.6136366784083895,100.0,71.95949145400624,64.77422171509006,-2.065597538667113,-3.002131389655702,-2.6940953533839718,-2.036298215039949,14.275555338979684,1.0798110961913991,0.6467506739775573,2.6356796264648423,-0.42858077747765577,5.69994003040734,1.1035494244935933,4.167809828436091,-2.764302988687092,80.66665402730644,25.356390687422127,1.5321302019712475,7,-1.4929561614990234,-2.3896713256835938,-2.880279541015625,-2.319246292114258,4.159626007080078,3,0.09422653691049088,1.6551651676893335,54.7042236328125,-1.2875889537971323,54.65727615356445,2.7142880831765237,53.08920288085938,0.09422653691049088
11711,2019-07-26,55.14553833007813,55.84976577758789,54.64788818359375,54.93896865844727,2967623.0,0.006167548056511096,-2.0476250356691477,0.8461490382361673,77.77780817551786,68.33925810333027,-1.9984951513474556,-3.088832014477468,-3.053471528626652,-2.339060028585429,13.785366326606374,1.2018775939941406,0.8403425967109044,2.713613700866709,-0.4361984840401263,5.863425885773545,1.1387076084132914,4.288519793320127,-2.7052624112946475,78.75349151964997,22.246536564932498,1.5749060924534175,7,-1.4460067749023509,-2.478872299194343,-3.269950866699226,-2.6572742462158274,4.666667938232415,4,0.07696240029795098,-1.6136366784083895,54.80751037597656,1.6551651676893335,54.7042236328125,-1.2875889537971323,54.65727615356445,0.07696240029795098
11712,2019-07-29,54.85446166992188,55.50234603881836,54.53520965576172,55.17370986938477,1984947.0,-0.005278335636402454,-1.019596206620461,-1.5454746911414379,81.48157436353446,71.36570556264508,-1.3454885810366761,-2.570899938205521,-2.7884736487910615,-2.0095539695083104,13.567400902772379,0.9671363830566406,1.0811643069240944,2.1948373794555707,-0.9646060203533082,5.35428077926445,0.6151156795511312,3.77455907936001,-1.9368571709057818,61.31389783463543,2.572198119231281,1.5797216999044408,7,-1.1549301147461009,-2.187795639038093,-2.978874206542976,-2.3661975860595774,4.619716644287095,0,0.08952411471450716,-2.0476250356691477,55.14553833007813,-1.6136366784083895,54.80751037597656,1.6551651676893335,54.7042236328125,0.08952411471450716
11713,2019-07-30,54.98591613769531,55.06103134155274,54.18779373168945,54.99530410766602,2556746.0,0.002396422529209019,11.400205844910959,0.029406493087524795,82.92691385671839,73.21497095763532,-1.1010880236399956,-2.4446206843867415,-2.9335143336791987,-2.0988757829105964,13.720191530424456,0.8732376098632884,1.382541225816368,2.083099365234375,-1.0018206584745926,5.168019388943343,0.5406393533798877,3.6255593770888623,-1.6578090596791597,48.02261313453117,-13.156904142666917,1.5424600118544838,7,-0.88262939453125,-2.3192501068115234,-3.077465057373047,-2.497652053833008,4.018779754638665,1,0.060450826780317435,-1.019596206620461,54.85446166992188,-2.0476250356691477,55.14553833007813,-1.6136366784083895,54.80751037597656,0.060450826780317435
11714,2019-07-31,54.66666793823242,55.079811096191406,53.83098602294922,54.6948356628418,5229683.0,-0.005805999461088063,2.1294223360832034,3.0004063388843605,80.67805129970743,74.16100495119764,-0.5085349263474228,-1.8575039776570605,-2.6142853433997004,-1.7428216496925728,13.70871334788401,1.2488250732421875,1.6584870045828666,1.533334732055664,-1.337588650643525,4.404258114754853,0.0978730407060695,2.9687964234052586,-0.985528642276229,41.39539805484013,-25.39197604905185,1.4354616913495934,7,-0.4741802215576172,-2.000001907348633,-2.826292037963867,-2.178403854370117,5.633800506591797,2,0.07368599324840464,11.400205844910959,54.98591613769531,-1.019596206620461,54.85446166992188,-2.0476250356691477,55.14553833007813,0.07368599324840464
11715,2019-08-01,59.74647903442383,61.58685302734375,57.09859085083008,57.21126937866211,11648864.0,0.09292337154938823,-2.2516962245013583,-90.00406283856988,90.31976287936331,76.68972435389496,-5.151169969191145,-6.769695994483179,-7.638115297311273,-6.7497673373110345,15.054890549981842,6.920185089111328,1.9895305549224744,6.2863853454589815,2.163467867551809,10.409302823366154,4.224926606505392,8.347844084412571,-5.915493011474609,76.27120227980762,2.3709376033766603,2.0614587389535863,8,-2.6854476928710938,-4.211269378662109,-8.10093879699707,-7.258214950561523,0.5070419311523438,3,-0.010529631856508348,2.1294223360832034,54.66666793823242,11.400205844910959,54.98591613769531,-1.019596206620461,54.85446166992188,-0.010529631856508348
11716,2019-08-02,59.530517578125,60.07511520385742,59.10798263549805,59.23004531860352,3540593.0,-0.003614630682661657,-2.5517325917779816,0.11851968883070485,88.04353226004105,78.83179994207121,-4.393312043374671,-6.313160558633292,-7.376306388973127,-6.461606493775484,16.37071174772745,0.967132568359375,2.1897467309887304,5.712207794189453,0.8168891187053475,10.607526469673559,3.2645484564474003,8.159867131931506,-5.699531555175781,73.48671079514881,-2.192368819075611,2.447659337742051,8,-2.098592758178711,-3.9953079223632812,-8.227700233459473,-7.042253494262695,-0.4413146972656179,4,-0.009463737558286889,-2.2516962245013583,59.74647903442383,2.1294223360832034,54.66666793823242,11.400205844910959,54.98591613769531,-0.009463737558286889
11717,2019-08-05,57.98122024536133,59.28638458251953,57.7652587890625,58.80751037597656,3321948.0,-0.026025262265365834,-1.4179145203784946,-2.749971434737963,76.18286190876455,79.0242184096855,-2.321205317209831,-4.528674863280912,-5.8060895166666455,-4.840139905799134,17.381987932665776,1.7652587890625,2.2376514684896875,3.86619682312012,-1.2895053419604778,9.021898988200718,1.288345740579821,6.444047905660419,-2.909295501708982,53.510899813786864,-20.28536645853201,2.5778510825403,8,-0.27230072021484375,-2.253520965576172,-6.697182655334473,-5.492956161499023,1.9154930114746094,0,0.03157894944606143,-2.5517325917779816,59.530517578125,-2.2516962245013583,59.74647903442383,2.1294223360832034,54.66666793823242,0.03157894944606143
11718,2019-08-06,57.89671325683594,58.30046844482422,57.20187759399414,58.21596145629883,3519719.0,-0.0014574889622498421,3.500003906402594,0.38636332159163833,74.02378965229451,80.37708731666086,-1.9320341721576284,-4.15350805294247,-5.685170445443113,-4.686220919986944,19.014844513634337,1.0985908508300781,2.379817770307781,3.4619714736938505,-1.803441113941048,8.727384061328749,0.8292651798764012,6.0946777675113,-1.7823999877929637,52.42131191242768,-18.007250450152952,2.632706293817451,8,-0.18779373168945312,-2.1408443450927734,-6.612675666809082,-5.408449172973633,1.9154930114746094,1,0.02724619358572622,-1.4179145203784946,57.98122024536133,-2.5517325917779816,59.530517578125,-2.2516962245013583,59.74647903442383,0.02724619358572622
11719,2019-08-07,57.74647903442383,58.08450698852539,56.51643371582031,57.69953155517578,3291702.0,-0.0025948661670249784,3.337665078535965,-0.14705636344083453,70.62046704243774,80.22830682648659,-1.4582209358000071,-3.6958028914801346,-5.43897834180531,-4.473640198038595,20.563086434436105,1.5680732727050781,2.540601446893362,2.996244239807126,-2.2689313524840955,8.261419832098348,0.36365644366151173,5.62883203595274,3.840373992919922,24.2592425405137,-43.025616095233374,2.6325877961456112,8,-0.03755950927734375,-1.990610122680664,-6.610328674316406,-5.258214950561523,1.7370872497558594,2,0.021788633332260776,3.500003906402594,57.89671325683594,-1.4179145203784946,57.98122024536133,-2.5517325917779816,59.530517578125,0.021788633332260776
11720,2019-08-08,58.67605590820313,58.76995468139648,57.1549301147461,57.28638458251953,3133017.0,0.016097550696124063,1.0476151323744212,29.600552531080023,75.58442444656436,79.98459752326953,-1.9906768535260042,-4.260328722012652,-6.206541374157688,-5.334832174132096,22.483078661344706,1.6150245666503764,2.5277115423894543,3.555398559570321,-1.7205439432902168,8.831341062430859,0.9174273081400486,6.1933698110005935,2.8093887329101506,60.68602092214833,-6.495842281914847,2.6379712514302693,8,-0.9671363830566477,-2.8262920379638743,-7.551642417907722,-6.187791824340827,1.2112693786620952,3,0.027684419333883437,3.337665078535965,57.74647903442383,3.500003906402594,57.89671325683594,-1.4179145203784946,57.98122024536133,0.027684419333883437
11721,2019-08-09,58.38497543334961,59.33333206176758,58.36619567871094,58.741783142089844,1795377.0,-0.0049608050566470885,-3.904750389336532,-0.2567569051370583,73.85787648220762,79.13751998089988,-1.3318125011608117,-3.589005733656556,-5.731997075590002,-4.978464177313171,24.57873866473762,0.9671363830566406,2.7163751048465343,2.906102180480957,-2.225807365042968,8.038011726004882,0.34014740771899454,5.4720569532429195,3.0010889892578163,66.33330308910897,-1.5946067766307976,2.565954772761961,8,-0.676055908203125,-2.0751171112060547,-7.10328483581543,-5.896711349487305,1.8497657775878906,4,0.032003876311631485,1.0476151323744212,58.67605590820313,3.337665078535965,57.74647903442383,3.500003906402594,57.89671325683594,0.032003876311631485
11722,2019-08-12,57.859153747558594,58.55398941040039,57.48356628417969,58.2441291809082,2124462.0,-0.009006112992053561,1.1308400569530137,1.0789437109103543,65.91970964343845,77.24783062386878,-0.3743163611521325,-2.7127044922595474,-5.039266101791824,-4.385251959070715,26.375152638932743,1.0704231262207031,2.8487032615960572,2.0694824218750014,-2.8320690397957264,6.971033883545729,-0.38129330896035896,4.520258152710362,3.4295180609130895,47.666612949312935,-16.480836182978067,2.450775730835362,8,-0.15023422241210938,-1.549295425415039,-6.488262176513672,-5.370889663696289,1.8685455322265625,0,0.021259369583377152,-3.904750389336532,58.38497543334961,1.0476151323744212,58.67605590820313,3.337665078535965,57.74647903442383,0.021259369583377152
11723,2019-08-13,58.87323760986328,59.12676239013672,57.86854553222656,57.99060821533203,2380169.0,0.01752676623528182,-1.233346424170199,-2.2926901772708805,68.9097204727352,75.94023830976076,-0.8705416259933187,-3.345135354019618,-5.90875094258881,-5.360896824898738,28.347887187410905,1.267608642578125,2.9612234999443103,2.7323926925659165,-1.9835109591050326,7.448296344236866,0.3744408667304384,5.090344518401395,2.319989436755378,83.66662919994096,21.800135476775154,2.3579518258354764,8,0.17840576171875,-2.5633792877197266,-7.502346038818359,-6.384973526000977,0.9765281677246094,1,0.017384395499954408,1.1308400569530137,57.859153747558594,-3.904750389336532,58.38497543334961,1.0476151323744212,58.67605590820313,0.017384395499954408
11724,2019-08-14,57.79342651367188,58.72300338745117,57.7558708190918,58.66666793823242,1731051.0,-0.018341289523552406,-1.0396049958769937,-0.9893636332203778,62.44132515037866,72.84263411765136,0.781641268110782,-1.9551321629172875,-4.718123200629165,-4.252433648642068,29.844836664785852,1.1173667907714844,3.0766336167856565,1.3920183181762766,-3.064738334931306,5.848774971283859,-0.8363600083775182,3.6203966447300715,3.3062646663308115,29.3103116162192,-28.93146257010324,2.2283783265537918,8,0.5023479461669851,-1.4835681915283274,-6.16431903839112,-5.305162429809577,2.0469512939453054,2,0.034930958007154844,-1.233346424170199,58.87323760986328,1.1308400569530137,57.859153747558594,-3.904750389336532,58.38497543334961,0.034930958007154844
11725,2019-08-15,59.64319229125977,59.89671325683594,57.64319229125977,58.21596145629883,3908870.0,0.0320065081649088,1.3300963597852637,-1.6344057838062378,66.64351602857015,70.4648545363768,-1.2117443714504788,-3.5007372113858963,-6.445703900969235,-6.06145069031286,30.64850450001616,2.2535209655761648,3.2416283196743336,2.934741783142094,-1.5271868170864664,7.396670383370655,0.7037774830278138,5.165706083256374,1.3648337394592716,89.49417634114909,32.448811938623635,2.230964300114282,8,-1.4366188049316477,-3.333333969116218,-7.95305252075196,-7.154928207397468,-0.22535324096680398,3,-0.0026763491514768534,-1.0396049958769937,57.79342651367188,-1.233346424170199,58.87323760986328,1.1308400569530137,57.859153747558594,-0.0026763491514768534
11726,2019-08-16,59.88732528686523,60.47887420654297,59.5399055480957,59.99060821533203,2639922.0,0.00409322482963792,-1.3529439879936718,-0.07236595926658931,68.68898406187695,69.63220144227817,-1.564461370413369,-3.3860197485187413,-6.585301258505062,-6.276494995865093,31.56987087056085,0.9389686584472656,3.4805581424012786,2.840846633911127,-1.5013169550880505,7.183010222910305,0.6697648394115348,5.0119284284107195,1.030868897555841,80.25081444010563,22.7644932087006,2.171081794499589,8,-1.3896713256835866,-3.553993225097649,-8.100940704345696,-7.399061203002923,0.11267471313477273,4,0.0,1.3300963597852637,59.64319229125977,-1.0396049958769937,57.79342651367188,-1.233346424170199,58.87323760986328,0.0
11727,2019-08-19,60.49765396118164,60.58216094970703,59.64319229125977,59.93427276611328,1905072.0,0.010191282903233567,1.564103899621321,-5.454736842104888,69.76431414894807,69.1589263863508,-1.9895138662609781,-3.597303744214578,-7.088506423581244,-6.844445284957793,33.097643665220275,0.9389686584472585,3.045456315613123,3.0807527542114244,-1.1010285109529363,7.262534019375785,0.989862121629244,5.171643386793605,0.3325050138674115,97.12460395647642,36.85322150366567,2.090890632582179,8,-1.9483566284179688,-4.065729141235352,-8.697184562683105,-8.009389877319336,-0.34741973876953125,0,-0.004345833813867217,-1.3529439879936718,59.88732528686523,1.3300963597852637,59.64319229125977,-1.0396049958769937,57.79342651367188,-0.004345833813867217
11728,2019-08-20,59.37089157104492,60.33802795410156,58.95774459838867,60.33802795410156,2481663.0,-0.01862489396464373,1.8543716892347621,-1.7166642967898325,65.94525065348964,68.6394578986899,-0.7058790740051677,-2.2127518559506143,-5.828575172618869,-5.681876102439091,33.59220071758196,1.5399093627929688,2.617524303101874,1.7183095932006864,-2.3380379602490677,5.774657146650441,-0.30986418352419065,3.7464833699255635,1.3729928988195539,58.785903511401926,-3.7131676088242997,2.0281737767248753,8,-0.5023460388183594,-2.802816390991211,-7.570422172546387,-6.892017364501953,0.9201889038086009,1,0.0060098088355851065,1.564103899621321,60.49765396118164,-1.3529439879936718,59.88732528686523,1.3300963597852637,59.64319229125977,0.0060098088355851065
11729,2019-08-21,59.48356628417969,59.93427276611328,59.00469589233398,59.66197204589844,1450850.0,0.0018978106973503994,1.5714180191208014,0.18446804902003322,48.65642010162869,65.64745741591926,-0.610428145175689,-2.0543385435840946,-5.830966729135355,-5.763872267602153,34.08258502749641,0.929576873779304,2.404905669190633,1.5920171737670898,-2.292469361255428,5.476503708789608,-0.350226093744169,3.5342604412783487,1.1757691706039068,62.61972163705336,1.78578492789849,1.9422432675112606,8,-0.4507026672363281,-2.9154911041259766,-7.6361494064331055,-7.788730621337891,0.7042274475097656,2,0.006156313689376081,1.8543716892347621,59.37089157104492,1.564103899621321,60.49765396118164,-1.3529439879936718,59.88732528686523,0.006156313689376081
11730,2019-08-22,59.97183227539063,60.15962219238281,59.258216857910156,59.54929733276367,1646171.0,0.008208418252501515,1.258836350079581,-2.36839291823473,52.19421062813663,63.2403834321336,-1.0008038363392089,-2.25129403730579,-6.21795334550518,-6.197919079323185,34.42571369796561,0.9014053344726562,2.26123156263008,1.8220670700073285,-1.8816051159699683,5.525739255984625,-0.029769022981319893,3.673903162995977,0.6046451446136984,62.42781760839438,3.0624155252060987,1.8518360929886495,8,-0.9389686584472727,-3.00000190734864,-7.894368171691902,-8.276996612548835,0.450702667236321,3,-0.0021919368274393447,1.5714180191208014,59.48356628417969,1.8543716892347621,59.37089157104492,1.564103899621321,60.49765396118164,-0.0021919368274393447
11731,2019-08-23,59.3896713256836,60.11267471313477,58.82629013061523,59.99060821533203,3382440.0,-0.009707239676015722,2.0444454475691605,-1.4222182097232474,57.74793184652083,62.332408121364985,-0.29182815388939787,-1.4070085581332208,-5.550995131119798,-5.569321267287364,34.390141855720394,1.2863845825195455,2.1855119475784477,1.0276994705200266,-2.429345090654536,4.484744031694589,-0.7008228100672511,2.7562217511073044,1.1056052202370523,32.08557195339538,-26.86289208017613,1.728522280587281,8,-0.2769947052002024,-2.3286399841308665,-7.218310356140144,-7.694835662841804,-0.14084625244141336,4,0.00047428658857029404,1.258836350079581,59.97183227539063,1.5714180191208014,59.48356628417969,1.8543716892347621,59.37089157104492,0.00047428658857029404
11732,2019-08-26,59.7652587890625,60.037559509277344,59.27699661254883,59.56807327270508,2579643.0,0.006324120928692167,1.0506235375793886,-0.32813015768225257,59.95995910509454,61.337990191627135,-0.4119180335623298,-1.4712600705539316,-5.836278055025545,-5.90046413459487,34.47105371651429,0.7605628967285156,1.9692470997830185,1.1577470779418917,-1.9280023854787984,4.243496541362582,-0.3851276537684569,2.7006218096522403,0.6504409002561431,62.11187177164389,2.241196153585996,1.5428747317103466,8,-0.6525821685791016,-2.7042274475097656,-7.593897819519043,-8.070423126220703,-1.558685302734368,0,0.003927720145344038,2.0444454475691605,59.3896713256836,1.258836350079581,59.97183227539063,1.5714180191208014,59.48356628417969,0.003927720145344038
11733,2019-08-27,58.30986022949219,59.671363830566406,58.140846252441406,59.58685302734375,2917461.0,-0.024351915963537363,1.116877361078868,-6.47609835367859,52.636206783912336,60.24853259535309,1.0674109763139015,0.25921841842527726,-4.303203249428094,-4.4054844107035365,34.59185215976807,1.6244125366210938,1.7503477427057703,-0.46384868621826314,-3.0451171629681326,2.1174197905316063,-1.7544829245931979,0.8267855521566716,2.0278541403564887,8.37210181213507,-53.689746967443725,1.2906342383749336,8,0.8028163909912109,-0.8779354095458984,-6.1384992599487305,-6.615024566650391,0.2910804748535156,1,0.03156196886215645,1.0506235375793886,59.7652587890625,2.0444454475691605,59.3896713256836,1.258836350079581,59.97183227539063,0.03156196886215645
11734,2019-08-28,58.6948356628418,58.93896865844727,58.21596145629883,58.45070266723633,2498597.0,0.006602235571041559,-1.0263216977602165,-0.19117805207374924,50.092594577941355,58.409541323061,0.9205531230457424,0.20184512570469337,-4.572643585997426,-4.753485613163079,35.089381647895834,0.7230072021484446,1.7101115660489512,-0.2802816390991225,-1.9956073958856209,1.4350441176873758,-1.1379445174923717,0.5773812392941267,1.566453093926313,27.441847281797394,-33.35672879564128,0.857662878393249,8,0.6666679382324219,-0.9859161376953125,-6.105633735656738,-7.0,0.30046844482422586,2,0.027195660299331292,1.116877361078868,58.30986022949219,1.0506235375793886,59.7652587890625,2.0444454475691605,59.3896713256836,0.027195660299331292
11735,2019-08-29,59.11737060546875,59.32394409179688,58.54460144042969,59.1549301147461,3169334.0,0.0071988436095826724,3.1499928903693784,-0.15384855776745934,53.56490196347848,56.72908775657228,0.46442580770874287,-0.2848415835835709,-4.8590325789499715,-5.146708761222584,33.089402901823945,0.7793426513671946,1.545522973108156,0.1737087249755831,-1.504735094115155,1.8521525440663211,-0.6655131845697895,1.0129306345209557,1.0690210504804014,49.52379846895821,-10.137843078024794,0.8392219095453696,8,0.24413299560546875,-1.4084510803222656,-6.488264083862305,-7.422534942626953,-0.2629089355468679,3,0.018106744519548634,-1.0263216977602165,58.6948356628418,1.116877361078868,58.30986022949219,1.0506235375793886,59.7652587890625,0.018106744519548634
11736,2019-08-30,58.96713638305664,59.7746467590332,58.94835662841797,59.10798263549805,2480918.0,-0.0025412872878722848,-8.263043106397538,3.7499492179558214,55.597728153131904,55.15502264592604,0.5256858777723465,-0.1886507808840392,-4.575526154247427,-4.962641347219247,31.07176654647453,0.8262901306152344,1.5343796816482183,0.05164356231689737,-1.6040869255176844,1.7073740501514791,-0.77622168160039,0.8795088062341847,1.1458561140899306,43.564314618311705,-16.88697570100843,0.8278652439172893,8,0.27230072021484375,-1.2582168579101562,-6.100939750671387,-7.187793731689453,-0.9014091491699219,4,0.024681520060867435,3.1499928903693784,59.11737060546875,-1.0263216977602165,58.6948356628418,1.116877361078868,58.30986022949219,0.024681520060867435
11737,2019-09-03,59.81220626831055,59.82159423828125,58.685447692871094,59.1549301147461,2132343.0,0.014331201022960371,2.361121299154173,-4.666621526461138,54.82626088259136,53.91957933804846,-0.47700169667616876,-0.9375849733147845,-5.286864426213782,-5.774467620345348,29.939514448933657,1.1361465454101562,1.3119184901443788,0.805164146423337,-0.8354686359137986,2.4457969287604726,-0.015152244745230803,1.6254805375919048,0.22885505320950017,99.4414409507079,40.19478469830052,0.820316391168566,9,-0.6619720458984375,-2.1032867431640625,-6.629107475280762,-7.784036636352539,-1.483570098876946,1,-0.009419167595007272,-8.263043106397538,58.96713638305664,3.1499928903693784,59.11737060546875,-1.0263216977602165,58.6948356628418,-0.009419167595007272
11738,2019-09-04,59.47417831420898,60.0,58.96713638305664,59.79342651367188,2304767.0,-0.005651487801423327,1.820509081060247,-0.48571395406877865,59.352140957418506,55.10799276646954,-0.13721094306229276,-0.5010046177143082,-4.8223295965224295,-5.401825644019503,29.20364633854895,1.0328636169433594,1.018202654289638,0.38826293945312074,-1.1775848641361648,1.9541107430424063,-0.3946609623415256,1.171186841247767,-2.9577445983886648,70.52632704335235,7.183399545205901,0.7829239017946441,9,-0.3239440917968679,-1.765258789062493,-6.291079521179192,-7.4460086822509695,-0.9107971191406179,2,-0.021313532423835158,2.361121299154173,59.81220626831055,-8.263043106397538,58.96713638305664,3.1499928903693784,59.11737060546875,-0.021313532423835158
11739,2019-09-05,59.00469589233398,59.86854553222656,58.920188903808594,59.82159423828125,1757676.0,-0.0078938866442958,1.0824674046431368,2.558818960675744,45.802478919354776,54.397800354382674,0.2874261324454679,0.07122513498328686,-4.191046813293923,-4.9034061984883195,28.907603225504364,0.9483566284179688,0.6183263111939183,-0.14413032531739134,-1.5790173221863242,1.2907566715515415,-0.8615738237518613,0.5733131731170786,-2.4185908508300713,31.61295226512569,-27.247933880878673,0.7174434984344681,9,0.12206459045410867,-1.295776367187493,-5.6197195053100515,-6.9765262603759695,-0.6666679382324148,3,-0.006842763645880101,1.820509081060247,59.47417831420898,2.361121299154173,59.81220626831055,-8.263043106397538,58.96713638305664,-0.006842763645880101
11740,2019-09-06,60.30046844482422,60.59154891967773,59.94366073608398,60.39436721801758,2816925.0,0.021960498785632998,1.6538536661589116,0.11494548086576752,52.386103611751416,53.80204166163051,-1.0692723915536533,-1.1558729303546187,-5.273934085671563,-6.174107300490334,28.493590956239945,1.58685302734375,0.3677839436115562,1.0704216003417955,-0.4340006909417866,2.5748438916253775,0.31821045470000087,1.82263274598359,-3.646085504150392,84.72901277435474,27.39345413875705,0.7522111456417918,9,-0.9342708587646484,-1.2488250732421875,-6.870891571044922,-8.272298812866211,-1.7183074951171875,4,-0.021644348225129284,1.0824674046431368,59.00469589233398,1.820509081060247,59.47417831420898,2.361121299154173,59.81220626831055,-0.021644348225129284
11741,2019-09-09,60.25352096557617,60.51643371582031,59.727699279785156,60.3286361694336,1660655.0,-0.0007785591133674385,2.499961913145043,0.7999593743653002,48.49186950870172,52.52780948425353,-0.991129265525899,-1.0137359169330509,-5.002387286562637,-6.102706556009039,27.77531285786991,0.7887344360351562,0.4124624829209864,0.930046844482419,-0.5854444610378877,2.445538150002726,0.1723011917222692,1.6877924972425689,-3.4416513857421904,82.26600196528561,28.72572910303802,0.7577456527601517,9,-0.8873233795166016,-1.6995296478271484,-3.9554004669189453,-5.356807708740234,-2.1032867431640625,0,-0.023219544239640344,1.6538536661589116,60.30046844482422,1.0824674046431368,59.00469589233398,1.820509081060247,59.47417831420898,-0.023219544239640344
11742,2019-09-10,59.08920288085938,60.25352096557617,58.685447692871094,59.95305252075195,3979586.0,-0.01932365222908694,1.1410263421748246,11.500330100044524,48.267906292470855,52.042442762982255,0.07510318206650624,0.260832302002207,-3.633871347184005,-4.915959639333444,27.320685781440634,1.5680732727050781,0.3466541116558517,-0.2957736968994098,-1.6525802281488353,1.0610328343500157,-0.9741769625241261,0.3826295687253065,-2.126146127431653,21.18225319358906,-30.38521628492425,0.678403265624714,9,0.31455230712889914,-0.5352115631103587,-2.605635643005378,-4.192489624023445,-1.502349853515632,1,-0.017320857230656572,2.499961913145043,60.25352096557617,1.6538536661589116,60.30046844482422,1.0824674046431368,59.00469589233398,-0.017320857230656572
11743,2019-09-11,59.89671325683594,59.99060821533203,58.80751037597656,59.08920288085938,2289644.0,0.013665954804039648,1.3773686147053412,-0.9347811687193364,52.34043491151625,52.292202800046134,-0.5404773049169478,-0.4912574405374386,-4.217839102070968,-5.701515190592161,26.614452762993384,1.1830978393554688,0.2792975755141853,0.46056289672851847,-0.8921740063759387,1.8132997998329756,-0.2158055548237101,1.136931348280747,-2.788516816758211,63.54675958076606,12.824722145082355,0.6763684515522275,9,-0.32863807678222656,-1.342721939086914,-3.178403854370117,-5.0,-1.4835662841796875,2,-0.026179685030102595,1.1410263421748246,59.08920288085938,2.499961913145043,60.25352096557617,1.6538536661589116,60.30046844482422,-0.026179685030102595
11744,2019-09-12,59.81220626831055,60.52582168579102,59.59624481201172,60.52582168579102,1237530.0,-0.0014108785596135265,1.6052600630779603,-0.8837229077304072,49.05238652756103,51.790812196055306,-0.31380272022028066,-0.26114281953186236,-3.904043597072672,-5.593972555993986,26.086822327174353,0.929576873779304,0.14863519132451586,0.2751169204711914,-0.842315680902189,1.3925495218445718,-0.2835993802154988,0.8338332211578816,-2.5646757290488225,59.11326007208737,9.464126059327668,0.5587163006866891,9,-0.1737079620361328,-1.2582149505615234,-3.0798120498657227,-4.915493011474609,-1.6525840759277344,3,-0.020879100624379365,1.3773686147053412,59.89671325683594,1.1410263421748246,59.08920288085938,2.499961913145043,60.25352096557617,-0.020879100624379365
11745,2019-09-13,59.48356628417969,60.06572723388672,59.24882507324219,59.3896713256836,1776953.0,-0.005494530374897333,-3.349996953015499,-0.13157641524561872,50.574702445438945,51.23269822853387,0.08073495826246813,0.057893447723436964,-3.4469148774008787,-5.245023565355609,24.956029989510817,0.8169021606445312,0.20095218432508943,-0.04554176330566406,-1.1620633400685918,1.0709798134572637,-0.6038025516871315,0.5127190250758034,-2.102275009701323,43.36719571016663,-8.152335391410375,0.5582607883814648,9,0.15493202209472656,-0.6103267669677734,-2.7511720657348633,-4.58685302734375,-0.7981185913085938,4,-0.019258064061010938,1.6052600630779603,59.81220626831055,1.3773686147053412,59.89671325683594,1.1410263421748246,59.08920288085938,-0.019258064061010938
11746,2019-09-16,59.88732528686523,60.140846252441406,59.20187759399414,59.530517578125,1676417.0,0.006787740344225579,1.1739168834151017,3.8000731291137244,50.74456416272768,50.77917637077124,-0.1997771026237487,-0.3645565593219615,-3.6876008510107496,-5.628018494621976,23.571028328022546,0.9389686584472656,0.2773109222621457,0.3582172393798757,-0.758304337383052,1.4747388161428034,-0.20004354900159171,0.9164780277613431,-2.3776237065788877,65.30616052051681,14.501629607282169,0.5582607883814648,9,-0.2488269805908132,-0.8497676849365163,-3.107983589172356,-4.99061203002929,-1.5962448120117045,0,-0.021793665536177342,-3.349996953015499,59.48356628417969,1.6052600630779603,59.81220626831055,1.3773686147053412,59.89671325683594,-0.021793665536177342
11747,2019-09-17,60.2347412109375,60.65727615356445,59.81220626831055,59.92488479614258,1826369.0,0.005801159467518691,-2.1578797317234844,0.8684128935692694,63.57616000947056,51.24851182099925,-0.5374745004452564,-0.7722740540634803,-3.854252631751592,-5.942993988073532,22.207199060925664,0.8450698852539062,0.2936215524779797,0.7187788009643583,-0.3551052335232683,1.792662835451985,0.18183678372054146,1.2557208182081752,-2.601765737075503,77.15738134273724,20.11854691135126,0.5369420172438145,9,-0.5633792877197266,-1.1643199920654297,-3.2253522872924805,-5.3380279541015625,-1.82159423828125,1,-0.0346063907077413,1.1739168834151017,59.88732528686523,-3.349996953015499,59.48356628417969,1.6052600630779603,59.81220626831055,-0.0346063907077413
11748,2019-09-18,59.727699279785156,60.61971664428711,59.11737060546875,60.507041931152344,2118924.0,-0.008417765577787062,1.9906596702787671,-2.5151735260442956,57.16146253495973,52.51062111162202,0.010405508206432046,-0.24994521666273783,-3.151054645489083,-5.4280199383328025,21.086924284467614,1.5023460388183594,0.29089325719962034,0.19389648437500284,-0.8816938538441974,1.269486822594203,-0.3438986847345973,0.731691653484603,-1.9132657651410128,39.634162957017615,-20.27486893684695,0.5377951691096016,9,-0.05633735656738281,-0.5774650573730469,-2.7183103561401367,-4.830986022949219,-1.8309860229492188,2,-0.03584344078637525,-2.1578797317234844,60.2347412109375,1.1739168834151017,59.88732528686523,-3.349996953015499,59.48356628417969,-0.03584344078637525
11749,2019-09-19,59.84976577758789,60.06572723388672,59.58685302734375,59.88732528686523,1083212.0,0.0020437167223021913,1.428593538402012,0.04819383259910982,55.29892256832685,52.83426766235262,0.02326499723180575,-0.3617156513448947,-3.0693834425028825,-5.544962227096384,19.906108467045513,0.47887420654296875,0.2394877105714741,0.2976530075073214,-0.7867680633660541,1.3820740783806968,-0.24455752792936636,0.8398635429440091,-1.8647617046085259,47.56104509298276,-13.097300357026072,0.5422105354366881,9,-0.1784038543701172,-0.6995315551757812,-2.1690149307250977,-4.953052520751953,-2.676055908203118,3,-0.02400374982703135,1.9906596702787671,59.727699279785156,-2.1578797317234844,60.2347412109375,1.1739168834151017,59.88732528686523,-0.02400374982703135
11750,2019-09-20,59.84037780761719,60.34741973876953,59.78403854370117,60.01877975463867,3069011.0,-0.00015685892582417704,-2.8709652054255947,4.74984765387049,56.44939626449751,53.71843730188549,-0.04411323154175051,-0.38228059522438684,-2.8467175714783366,-5.540347724516778,18.642324626807167,0.5633811950683594,0.16564941780838183,0.2948377609252901,-0.78042683661198,1.3701023584625602,-0.24279453784334493,0.8324700596939252,-1.6950374098027154,46.95139926228148,-15.213684762016463,0.5376322987686334,9,-0.16901588439941406,-0.6901435852050781,-2.5375614166259766,-4.42723274230957,-2.5070457458496094,4,-0.028087316237171644,1.428593538402012,59.84976577758789,1.9906596702787671,59.727699279785156,-2.1578797317234844,60.2347412109375,-0.028087316237171644
11751,2019-09-23,59.41783905029297,60.15962219238281,59.05164337158203,59.94366073608398,1284923.0,-0.007061097753805146,1.313725021607778,2.947398806850945,46.89348214505717,53.56572350772841,0.27649414271342465,0.04477210589987379,-2.2099000329432386,-5.111444682376657,17.433118923657393,1.1079788208007812,0.2641220295935085,-0.12910938262939453,-1.2035878705884997,0.9453691053297106,-0.6663486266089436,0.4081298613501545,-1.1217825071334957,22.806938349801737,-33.211873220020024,0.5372392439795518,9,0.31455421447753906,-0.018777847290039062,-2.159623146057129,-3.88262939453125,-0.3849754333496094,0,-0.012326119043170825,-2.8709652054255947,59.84037780761719,1.428593538402012,59.84976577758789,1.9906596702787671,59.727699279785156,-0.012326119043170825
11752,2019-09-24,60.0,60.12206649780274,59.51173782348633,59.65258026123047,2005928.0,0.009797746922675321,1.0634801898472712,-0.6607177835332102,53.98860489543882,53.74885350594203,-0.18202541100774283,-0.5469429710786855,-2.580221124200051,-5.65365629472609,16.158566241760315,0.7042274475097727,0.21632288579039738,0.4413145065307589,-0.6482276705413597,1.5308566836028774,-0.10345658200530039,0.9860855950668181,-1.5622702802162252,60.47910164184878,6.035337010887368,0.5447710885360602,9,-0.1455402374267578,-0.6009387969970703,-2.5845069885253906,-4.464790344238281,-0.018779754638671875,1,-0.02848199208577462,1.313725021607778,59.41783905029297,-2.8709652054255947,59.84037780761719,1.428593538402012,59.84976577758789,-0.02848199208577462
11753,2019-09-25,60.15023422241211,60.55398941040039,59.91549301147461,60.11267471313477,1505591.0,0.002503903706868593,-1.9565294190380302,0.10810988866194673,59.13172359853702,54.868779847161576,-0.3268919914178099,-0.58207493121337,-2.5191615741461675,-5.749018745891817,15.899600994571394,0.6384963989257812,0.21256531721231653,0.49953002929687784,-0.4474598585239846,1.4465199171177403,0.02603508538644661,0.9730249732073091,-1.5793317166014944,73.1250206306766,15.140906363217091,0.4734949439104322,9,-0.2957744598388672,-0.7511730194091797,-2.659623146057129,-4.615024566650391,-0.4976539611816406,2,-0.028879143567966614,1.0634801898472712,60.0,1.313725021607778,59.41783905029297,-2.8709652054255947,59.84037780761719,-0.028879143567966614
11754,2019-09-26,60.29108047485352,61.023475646972656,59.92488479614258,60.78873062133789,1751073.0,0.0023415744637105274,1.2718337080424407,-13.24964452569803,49.90827356765511,54.79473219407449,-0.4388121572666961,-0.6294765342041373,-2.4663318862658414,-5.847560258727434,15.764858578518506,1.0985908508300781,0.30534517753179813,0.5605640411377024,-0.31347667046596683,1.4346047527413717,0.12354368533586779,0.997584396939537,-1.5949955501776785,62.8571262748986,7.915012401831952,0.437020355801836,9,-0.253520965576179,-0.7089195251464915,-2.572770118713386,-4.755870819091804,-0.4976539611816406,3,-0.03971345676938465,-1.9565294190380302,60.15023422241211,1.0634801898472712,60.0,1.313725021607778,59.41783905029297,-0.03971345676938465
11755,2019-09-27,60.18779373168945,60.53520965576172,60.00939178466797,60.44131469726562,1824665.0,-0.0017131347182797185,1.382981666047179,0.5094361317225661,49.36479637355134,54.64142466194379,-0.2515820341576287,-0.4657646019496511,-2.196241079723926,-5.698391749432048,15.396812200612715,0.52581787109375,0.2971357887484274,0.40375614166259766,-0.4428610866308844,1.2503733699560797,-0.01955247248414338,0.8270647558093387,-1.3055175492298616,57.619016297030015,5.879834730366923,0.4233086141467427,9,-0.15023422241210938,-0.6056327819824219,-2.387324333190918,-4.652584075927734,-0.5070419311523438,4,-0.05007799215470721,1.2718337080424407,60.29108047485352,-1.9565294190380302,60.15023422241211,1.0634801898472712,60.0,-0.05007799215470721
11756,2019-09-30,60.42253494262695,60.67605590820313,60.00939178466797,60.31924819946289,2203911.0,0.0039001464646462036,1.184606922759576,-0.40740907928197473,65.70792980248511,54.878287972278734,-0.4497118105837643,-0.6175421557795175,-2.24590333942686,-5.886919680472985,14.79262800078764,0.6666641235351634,0.3381456961179623,0.5657274246215849,-0.23414829103662527,1.365603140279795,0.16578956679248336,0.9656652824506864,-1.368962803006319,60.24835159843853,4.452088385878639,0.3999378578291042,9,-0.3849754333496094,-0.8403739929199219,-2.4201879501342773,-4.887325286865234,-0.7793426513671804,0,-0.051126667952489324,1.382981666047179,60.18779373168945,1.2718337080424407,60.29108047485352,-1.9565294190380302,60.15023422241211,-0.051126667952489324
11757,2019-10-01,59.24882507324219,60.75117492675781,59.079811096191406,60.469482421875,1700592.0,-0.019425035220704268,-1.1445814977973567,-11.818141527552076,42.97352578083889,53.3018505551542,0.6363584176122643,0.5394546372850542,-0.8957263624957505,-4.68144844440198,14.043281190864821,1.6713638305664062,0.36275117196045414,-0.5798133850097642,-1.4247162415238392,0.26508947150431084,-1.0022648132668053,-0.15736195675272313,1.7746505737304688,8.695635107552206,-44.21506279845547,0.4224514282570382,10,0.7887344360351562,0.33333587646484375,-1.161971092224121,-3.7136154174804688,1.2300491333007812,1,-0.0036449913737843787,1.184606922759576,60.42253494262695,1.382981666047179,60.18779373168945,1.2718337080424407,60.29108047485352,-0.0036449913737843787
11758,2019-10-02,58.20657348632813,59.52112579345703,57.82159423828125,59.12676239013672,1705172.0,-0.01759109291408978,-1.0111045406737658,0.7538470192632165,35.581811667131475,51.11106045502138,1.6093917808265772,1.5619534225088145,0.2639682245032944,-3.6259173635121087,13.411670662693254,1.6995315551757812,0.32884194065259464,-1.5586847305297766,-2.6652156447825277,-0.45215381627702556,-2.1119501876561486,-1.0054192734034046,2.7780288696288977,12.023532383237807,-38.44598678131542,0.5532654571263738,10,1.215961456298821,1.215961456298821,-0.1197195053100657,-2.6713638305664134,1.6338043212890554,2,0.030488768754787454,-1.1445814977973567,59.24882507324219,1.184606922759576,60.42253494262695,1.382981666047179,60.18779373168945,0.030488768754787454
11759,2019-10-03,58.6009407043457,58.8356819152832,57.859153747558594,58.4600944519043,1855337.0,0.006775303791249687,2.2000075002812607,-0.15306232433194436,42.166705374681165,49.52409480059734,1.1390307305036842,1.197166290684045,-0.0074654807837220005,-3.9916834071062226,12.79083101219152,0.9765281677246094,0.15791100279150783,-1.144129753112793,-2.3215470840181,0.0332875777925139,-1.73283841856545,-0.555421087660136,2.2571413269042964,26.602662597073852,-23.742225674580602,0.5887086654526551,10,0.82159423828125,0.82159423828125,-0.3286399841308594,-3.0657310485839844,1.4835662841796875,3,0.017945779440478926,-1.0111045406737658,58.20657348632813,-1.1445814977973567,59.24882507324219,1.184606922759576,60.42253494262695,0.017945779440478926
11760,2019-10-04,58.99530410766602,59.023475646972656,58.43192672729492,58.6948356628418,1031133.0,0.00672964287911304,2.3157500855285664,2.133308054818316,42.070094668632805,48.98816285877241,0.6841309873571575,0.7378391801130206,-0.2751079613230871,-4.345716576838015,11.619378477437122,0.5915489196777344,0.08091271607999317,-0.6845081329345604,-1.8768953819671594,0.5078791160980387,-1.2807017574508563,-0.08831450841826438,1.7413184118652296,40.064090878313515,-8.04178517496532,0.5961936245162993,10,0.4272308349609304,0.4272308349609304,-0.46009254455567117,-3.460094451904304,0.600940704345696,4,0.013528575165055345,2.2000075002812607,58.6009407043457,-1.0111045406737658,58.20657348632813,-1.1445814977973567,59.24882507324219,0.013528575165055345
11761,2019-10-07,58.85446166992188,59.35211181640625,58.469482421875,58.82629013061523,1398452.0,-0.002387349974281028,-1.3797382427811062,0.09375872838538901,37.26171515799295,47.129619554611764,0.8232251243951794,0.8100238047182771,-0.017465809827463374,-4.1679519873560835,10.484007306457682,0.88262939453125,0.0044593694649393,-0.7553976058959861,-1.970017619088992,0.4592224072970197,-1.3627076124924855,-0.14808759929948678,1.7655597183593699,35.256493726334014,-8.795570586346528,0.6073100065965015,10,0.568073272705071,0.568073272705071,-0.31925010681153054,-3.3192520141601634,1.2112655639648366,0,0.014039549545952434,2.3157500855285664,58.99530410766602,2.2000075002812607,58.6009407043457,-1.0111045406737658,58.20657348632813,0.014039549545952434
11762,2019-10-08,58.06572723388672,58.87323760986328,58.04694747924805,58.82629013061523,1804110.0,-0.013401438287868217,-1.0705849739273408,-26.99756262693264,35.42009961863282,44.49499466795574,1.4625291813322008,1.600193326835452,0.8906950403831217,-3.3469567691221584,10.397642795390711,0.8262901306152344,-0.10697194935799814,-1.4929582595825224,-2.8746863156540883,-0.11123020351095647,-2.1838222876183053,-0.8020942315467394,2.4423570683945357,14.364722729741741,-28.99673804509014,0.6908640280357826,10,1.3568077087402344,1.3568077087402344,0.4084510803222656,-2.530517578125,2.41314697265625,1,0.027166887121194305,-1.3797382427811062,58.85446166992188,2.3157500855285664,58.99530410766602,2.2000075002812607,58.6009407043457,0.027166887121194305
11763,2019-10-09,58.3286361694336,58.43192672729492,57.99060821533203,58.21596145629883,1002485.0,0.004527781672102327,1.7646700362046097,-0.14814647627360297,36.977464028859316,43.05823805253399,1.0214716826367791,1.2793790356768469,0.7484920390030751,-3.5700514002524955,10.324231699948054,0.4413185119628906,-0.1079232375850836,-1.1516454696655174,-2.627370753085586,0.3240798137545511,-1.889508111375548,-0.4137828279554867,2.071988530287655,31.446457316606246,-10.913531899632343,0.7378626417100339,10,0.9577484130859304,1.0938987731933523,0.10094070434569602,-2.793426513671882,1.8122100830078054,2,0.03686419190161305,-1.0705849739273408,58.06572723388672,-1.3797382427811062,58.85446166992188,2.3157500855285664,58.99530410766602,0.03686419190161305
11764,2019-10-10,58.56338119506836,58.685447692871094,57.94366073608398,57.94366073608398,1093329.0,0.00402452450547397,-1.3939405131235214,5.50008463960428,39.473679245579696,41.95922503831491,0.5765054042363502,0.9974161592266668,0.6499612983886678,-3.754517155722695,9.767353618467217,0.7417869567871165,-0.20983247855609477,-0.8544591903686509,-2.376019230812169,0.667100850074867,-1.6152392105904099,-0.09367917014689198,1.7340822861952958,44.00014083858572,2.1291896167898443,0.7607800202217578,10,0.7230033874511719,0.8591537475585938,-0.1338043212890625,-3.0281715393066406,2.1502342224121094,3,0.02180537712286945,1.7646700362046097,58.3286361694336,-1.0705849739273408,58.06572723388672,-1.3797382427811062,58.85446166992188,0.02180537712286945
11765,2019-10-11,58.33802795410156,58.78873062133789,58.02816772460938,58.45070266723633,1310802.0,-0.0038480230541363403,-1.076919471022402,-0.18181538385778095,40.80001092040844,39.19167849586194,0.5720307891945993,1.1937525526649324,0.8479560941899607,-3.4811839132891222,9.467860845222058,0.7605628967285085,-0.3792340862090029,-1.0225355148315458,-2.6181215734069525,0.5730505437438609,-1.8203285441192492,-0.22474248554384246,1.8604007574427968,28.000065002424414,-15.609748318900657,0.7977930292877043,10,0.9483566284179688,1.0845069885253906,0.07981204986572266,-2.8028182983398438,3.098590850830078,4,0.02993723126530612,-1.3939405131235214,58.56338119506836,1.7646700362046097,58.3286361694336,-1.0705849739273408,58.06572723388672,0.02993723126530612
11766,2019-10-14,58.58216094970703,58.685447692871094,57.83098602294922,58.52582168579102,1765557.0,0.004184800278088652,5.499963726585511,-0.5000169279208497,37.18167847525717,38.548139906352866,0.044015851870931044,0.8925900050723072,0.5856995766726953,-3.67977804961383,9.165904238293946,0.854461669921875,-0.49635013331772626,-0.7131443023681641,-2.3246986619378305,0.8984100572015024,-1.5189214821529973,0.09263287741666915,1.5211943829068062,72.07232267037553,29.332456762192507,0.8057771797848322,10,0.08919906616210938,0.8403739929199219,0.6267595291137695,-3.0469512939453125,2.751171112060547,0,0.017310455023591187,-1.076919471022402,58.33802795410156,-1.3939405131235214,58.56338119506836,1.7646700362046097,58.3286361694336,0.017310455023591187
11767,2019-10-15,58.15023422241211,58.81690216064453,57.492958068847656,58.59154891967773,1734779.0,-0.007373007760258843,1.968414030226054,-7.833164059855964,32.79484076249187,38.23847647250402,0.33941214080168436,1.2230499860116737,1.0440562131587896,-3.2082598233315878,8.581813323681175,1.323944091796875,-0.6275637956436384,-1.0408456802368136,-2.666148870005145,0.5844575095315179,-1.8534972751209793,-0.22819408535264785,1.861850666428424,49.64531037503169,10.304933646766528,0.8126515948841639,10,0.27230072021484375,1.1079826354980469,0.8098602294921875,-2.6150245666503906,3.2394371032714915,1,0.03294041781754942,5.499963726585511,58.58216094970703,-1.076919471022402,58.33802795410156,-1.3939405131235214,58.56338119506836,0.03294041781754942
11768,2019-10-16,57.58685302734375,58.610328674316406,57.40845108032226,58.2347412109375,2126805.0,-0.009688373617095847,-1.3925292549757942,1.4680865776917462,28.313247483328738,36.69920337346487,0.9003195820523331,1.7052498634356397,1.630590035811096,-2.600215168823226,8.67194038363889,1.2018775939941477,-0.89709511087419,-1.4971845626831026,-3.250621611897053,0.25625248653084753,-2.3739030872900813,-0.620466038076124,2.2740842522972073,12.666534856196119,-22.720144549680516,0.8767185246069764,10,0.7934284210205078,1.629110336303711,1.3920202255249023,-2.0516433715820312,3.1831016540527273,2,0.050220163581885746,1.968414030226054,58.15023422241211,5.499963726585511,58.58216094970703,-1.076919471022402,58.33802795410156,0.050220163581885746
11769,2019-10-17,58.41314697265625,58.62910842895508,57.32394409179688,57.5399055480957,1576626.0,0.014348656019111727,-1.0000000000000109,-1.3478273669335845,37.24698220822804,36.16330198897545,0.049825368079240206,0.8071949271325565,0.8423709219541138,-3.346602059022004,8.797080704558816,1.305164337158196,-0.9527651490238398,-0.5990596771240249,-2.3380631994174834,1.1399438451694337,-1.4685614382707541,0.2704420840227044,1.2515914110392146,72.95602626670401,38.71346621220144,0.8695017611467292,10,-0.0751190185546875,0.7605628967285156,0.6478862762451172,-2.6854476928710938,2.1596221923828125,3,0.02957723336826734,-1.3925292549757942,57.58685302734375,1.968414030226054,58.15023422241211,5.499963726585511,58.58216094970703,0.02957723336826734
11770,2019-10-18,58.15962219238281,58.99530410766602,58.037559509277344,58.44131469726562,1961837.0,-0.00434020068105756,-2.642875798026725,-0.32258261800230714,33.78197420574709,35.77666410539257,0.19259597684265373,0.9785144484834944,1.1018419482178956,-2.9874462308517096,8.529815517781591,0.957744598388679,-0.8790646197356295,-0.7685466766357436,-2.5014735441377383,0.964380190866251,-1.6350101103867445,0.09791675711525727,1.2710367621227903,49.999885880443365,18.26007644443038,0.8664634337509977,10,1.9073486399179274e-06,1.0140876770019531,0.9366226196289062,-2.4037532806396484,2.2535247802734375,4,0.04391351127848542,-1.0000000000000109,58.41314697265625,-1.3925292549757942,57.58685302734375,1.968414030226054,58.15023422241211,0.04391351127848542
11771,2019-10-21,58.685447692871094,59.04225540161133,58.16901397705078,58.43192672729492,1436046.0,0.009041074901568802,-1.2409581940372294,-0.8999918747630367,45.54899344069805,36.90209675228871,-0.40200000340981745,0.4163533777483934,0.5975792600694945,-3.3928658604304545,8.93688246279709,0.8826332092285156,-0.8649737106871243,-0.20610160827637003,-1.9263669235799625,1.5141637070272225,-1.0662342659281663,0.6540310493754262,0.5345397753636405,79.2349787432427,42.73867266253083,0.8601326576517946,10,-0.5023479461669922,0.4882621765136719,0.5704212188720703,-2.9295787811279297,2.8075103759765625,0,0.04687995440468873,-2.642875798026725,58.15962219238281,-1.0000000000000109,58.41314697265625,-1.3925292549757942,57.58685302734375,0.04687995440468873
11772,2019-10-22,58.29108047485352,58.94835662841797,58.2347412109375,58.6948356628418,1332954.0,-0.006720017202245465,-1.7636283055104152,-1.5925909207180087,50.74379910004104,38.431689537975565,0.030949981500306478,0.7126670481848478,1.0263226853963303,-2.886210150859455,9.365947811339275,0.7136154174804688,-0.8920567756595617,-0.5150228500366154,-2.172072552230347,1.142026852157116,-1.343547701133481,0.3135020010602503,0.7511749267578054,56.28411903784058,16.0026352800878,0.8285248510968652,10,-0.10798072814942117,0.8826293945312429,1.0469474792480398,-2.441316604614265,3.314552307128899,1,0.05219068787421888,-1.2409581940372294,58.685447692871094,-2.642875798026725,58.15962219238281,-1.0000000000000109,58.41314697265625,0.05219068787421888
11773,2019-10-23,58.41314697265625,58.51643371582031,58.10328674316406,58.31924819946289,1015584.0,0.0020940853524817893,1.7499841304099433,-0.23256363258442236,48.26389109301262,39.40837974324589,-0.08701894791225584,0.4783130993333842,0.9080676256579494,-2.912729272363663,9.491407403886937,0.41314697265625,-0.879667424660191,-0.3061019897460966,-1.8443490007941108,1.2321450213019176,-1.0752254952701037,0.4630215157779105,0.6291084289550781,63.38798299459408,20.493190742700676,0.7691235055240071,10,-0.23004722595214844,0.7605628967285156,0.9577445983886719,-2.1032886505126953,2.732391357421882,2,0.050956411480803876,-1.7636283055104152,58.29108047485352,-1.2409581940372294,58.685447692871094,-2.642875798026725,58.15962219238281,0.050956411480803876
11774,2019-10-24,57.89671325683594,58.17840576171875,57.33333206176758,58.17840576171875,1043594.0,-0.008841052786662251,4.999972915876713,-2.9999593743652246,40.067954341193904,39.32704012333316,0.3630852495575141,0.8497358563419013,1.45720122316159,-2.3147752621353845,9.529429838682095,1.0798149108886719,-0.8028019375149924,-0.7028173446655259,-2.0913970304484337,0.6857623411173819,-1.3971071875569834,-0.008527501774068469,1.0516433715820312,32.96702560805743,-9.860934247807982,0.6942898428914553,10,0.28638648986816406,1.2769966125488281,1.514084815979004,-1.5868549346923828,3.530517578125,3,0.04962702134427799,1.7499841304099433,58.41314697265625,-1.7636283055104152,58.29108047485352,-1.2409581940372294,58.685447692871094,0.04962702134427799
11775,2019-10-25,57.17370986938477,58.140846252441406,56.94835662841797,57.99060821533203,1590791.0,-0.012487814018800059,1.1344494781726997,2.899964790639702,36.25196345248114,39.22373845413583,1.009747203009951,1.4075179579893344,2.145544727299658,-1.519775159572319,9.702142059622371,1.1924896240234375,-0.7707243171815747,-1.2751165390014592,-2.5902014268656615,0.03996834886274314,-1.9326589829335603,-0.617574095069358,1.6122055053710866,10.762375137319683,-31.65916480176328,0.6575424439321027,10,0.8215961456298757,1.8122062683105398,2.2370882034301687,-0.863851547241218,4.469482421875,4,0.05945143849191448,4.999972915876713,57.89671325683594,1.7499841304099433,58.41314697265625,-1.7636283055104152,58.29108047485352,0.05945143849191448
11776,2019-10-28,57.33333206176758,57.52112579345703,56.94835662841797,57.36150360107422,2823741.0,0.00279188096674976,2.297310948360107,0.03448597912629323,43.32193150695411,40.39341520352052,0.731247854466055,1.0588835318359031,1.9445325234640336,-1.6171359202114246,9.761465790373245,0.5727691650390625,-0.770598492844897,-0.9610342025756822,-1.995851530276326,0.07378312512496166,-1.4784428664260076,-0.4436255387253567,1.2320762634277358,19.24877166748047,-25.617918326417836,0.5174086638503225,10,0.6619739532470703,1.6525840759277344,2.0774660110473633,-1.0234737396240234,4.384979248046875,0,0.05371770312548141,1.1344494781726997,57.17370986938477,4.999972915876713,57.89671325683594,1.7499841304099433,58.41314697265625,0.05371770312548141
11777,2019-10-29,59.03286361694336,60.43192672729492,57.79342651367188,59.1549301147461,5096984.0,0.0296429928988744,-1.028881480623219,4.332972241029365,55.08819568588343,43.36840944824882,-0.9274471449843489,-0.6931974714984648,0.20283056197188642,-3.2471896497865487,10.582070639813185,3.0985946655273438,-0.7258087114653762,0.7492954254150419,-0.24739145858482203,1.7459823094149058,0.2509519834151135,1.2476388674149703,-2.0845069885253906,59.838238627590755,12.725645057496529,0.49834344199993064,10,-0.34272193908691406,-0.046947479248046875,0.5328636169433594,-2.7230052947998047,2.7042236328125,1,0.0416733036680641,2.297310948360107,57.33333206176758,1.1344494781726997,57.17370986938477,4.999972915876713,57.89671325683594,0.0416733036680641
11778,2019-10-30,59.98122024536133,60.07511520385742,59.03286361694336,59.45539855957031,2753345.0,0.01606489284632584,1.9210612127076105,-4.307665864558016,59.28656379300009,45.81725184655682,-1.6767759071649877,-1.582943483211885,-0.7412214712782799,-4.101557471582979,10.681917511757177,1.0422515869140625,-0.6520569239237517,1.608919715881349,0.3576295780602621,2.860209853702436,0.9832746469708056,2.2345647847918926,-3.0328636169433594,87.06193734758217,37.92163677668785,0.6256450689105423,10,-1.2910785675048828,-0.9953041076660156,-0.3544597625732422,-3.64788818359375,2.197185516357422,2,0.027082018838166633,-1.028881480623219,59.03286361694336,2.297310948360107,57.33333206176758,1.1344494781726997,57.17370986938477,0.027082018838166633
11779,2019-10-31,59.65258026123047,60.15962219238281,59.12676239013672,59.98122024536133,1939046.0,-0.005479047988462216,2.0136961905556947,-0.6250027205258233,58.495115952975915,48.5631564851378,-1.2894305660135288,-1.234785796887678,-0.4156393643926606,-3.6932289708035952,10.812187365553957,1.0328598022460938,-0.5108591661489541,1.2276977539062486,-0.1464045074286986,2.6018000152411958,0.5406466232387785,1.9147488845737186,-2.634552230834963,77.62793789291905,24.747209001401288,0.6870511306674728,10,-0.9624385833740234,-0.6666641235351562,-0.025819778442382812,-3.2206554412841797,2.8262939453125,3,0.025027552241825957,1.9210612127076105,59.98122024536133,-1.028881480623219,59.03286361694336,2.297310948360107,57.33333206176758,0.025027552241825957
11780,2019-11-01,59.79342651367188,60.11267471313477,59.42723083496094,59.59624481201172,1984415.0,0.002361109139363604,-1.5614032586848636,-0.5999930354842296,57.933548541845795,49.939218163043115,-1.3121344934790216,-1.3837168103683055,-0.5737105756249505,-3.761154491098246,11.144208530322082,0.6854438781738352,-0.2664393822048652,1.3286378860473675,-0.15704308794563104,2.814318860040366,0.5857973990508683,2.071478373043867,-2.707120509338388,81.67109615997444,29.928392472931492,0.742840486996499,11,-1.1032848358154368,-0.9436607360839915,0.016433715820305395,-3.225351333618171,2.7793426513671804,4,0.027324146090130563,2.0136961905556947,59.65258026123047,1.9210612127076105,59.98122024536133,-1.028881480623219,59.03286361694336,0.027324146090130563
11781,2019-11-04,59.68075180053711,59.97183227539063,59.21126937866211,59.82159423828125,1597926.0,-0.0018843996690675047,2.446775406477633,-0.7142774230992197,60.46211935519202,51.01903152472656,-1.1660512740005657,-1.2711363446031783,-0.4611575938647121,-3.581321099875076,11.736456401784723,0.7605628967285227,-0.13053843917582242,1.1746486663818345,-0.39995313004941124,2.7492504628130803,0.3873477681662081,1.961949564597461,-2.5275333817443837,71.5302305878406,18.715777950934708,0.7873008982156232,11,-0.9906101226806641,-0.8309860229492188,0.12910842895507812,-3.1126766204833984,2.4319229125976634,0,0.03288230177262941,-1.5614032586848636,59.79342651367188,2.0136961905556947,59.65258026123047,1.9210612127076105,59.98122024536133,0.03288230177262941
11782,2019-11-05,59.64319229125977,60.08450698852539,59.492958068847656,59.84976577758789,1598991.0,-0.0006293404178765449,-1.3333333333333333,1.466699168494844,65.14520723139495,52.894733317880146,-1.0242338142519642,-1.1692876525174754,-0.4362669295887045,-3.4764393701945338,12.018570673616914,0.5915489196777344,0.0645969166951943,1.058215904235844,-0.5802450166862343,2.6966768251579225,0.23898544377480846,1.8774463646968798,-2.4243997062970024,54.16676541186969,-3.5722062757849855,0.8192304604610383,11,-0.9530506134033274,-0.7934265136718821,0.16666793823241477,-2.6713619232177805,2.5070419311523366,1,0.03479221917601438,2.446775406477633,59.68075180053711,-1.5614032586848636,59.79342651367188,2.0136961905556947,59.65258026123047,0.03479221917601438
11783,2019-11-06,60.47887420654297,61.13615036010742,60.06572723388672,60.140846252441406,3228867.0,0.014011354576767943,-3.3845901434419825,-1.6363569212587357,65.19334040368338,55.686442880378976,-1.7165953442214175,-1.9348186774454632,-1.228249173213527,-4.238056710485935,12.587762744408003,1.4929580688476491,0.1455584798898002,1.7863859176635728,-0.05132403381693251,3.624095869144078,0.8675309419233201,2.7052408934038255,-3.1958189387335523,67.28973382009268,11.001571286890375,0.9188549757402534,11,-1.4366207122802734,-1.4366207122802734,-0.6690139770507812,-3.4178428649902344,1.7276992797851634,2,0.020804174345506743,-1.3333333333333333,59.64319229125977,2.446775406477633,59.68075180053711,-1.5614032586848636,59.79342651367188,0.020804174345506743
11784,2019-11-07,59.84037780761719,60.47887420654297,59.34272384643555,60.38497543334961,1610813.0,-0.010557345970846566,2.102561030870917,-1.6111023337696926,61.69936612059008,58.51393206572442,-0.8642844116767776,-1.2603673151058956,-0.5649823016508577,-3.5127143741876594,13.15406636313597,1.1361503601074219,0.20841514058852084,1.0840396881103516,-0.8222402687161363,2.9903196449368394,0.13089970969710407,2.037179666523599,-2.403198736115854,32.682978065620816,-23.392645177794748,0.9531399784132442,11,-0.7981243133544922,-0.7981243133544922,-0.4178428649902344,-2.779346466064453,2.3943634033203125,3,0.039071076082075606,-3.3845901434419825,60.47887420654297,-1.3333333333333333,59.64319229125977,2.446775406477633,59.68075180053711,0.039071076082075606
11785,2019-11-08,60.08450698852539,60.469482421875,59.7558708190918,60.12206649780274,1439880.0,0.004079673121267113,-1.054055537865229,0.06896744954926601,60.13604081003209,60.38216643273308,-0.728729093639096,-1.4408174587837266,-0.7946151421664212,-3.6610996230904007,13.866453390935702,0.7136116027832031,0.29371251624061756,1.2408449172973661,-0.7431744082561522,3.2248642428508845,0.24883525452060695,2.2328545800741253,-2.4993690654798115,45.365797588565904,-7.458925824967942,0.9920096627767603,11,-0.6197185516357422,-1.0422534942626953,-0.6619720458984375,-2.6525821685791016,1.9812202453613281,4,0.03984999358445007,2.102561030870917,59.84037780761719,-3.3845901434419825,60.47887420654297,-1.3333333333333333,59.64319229125977,0.03984999358445007
11786,2019-11-11,59.59624481201172,59.98122024536133,59.19248962402344,59.93427276611328,1093755.0,-0.008126257516050117,2.652182360941833,8.99979687182442,59.32886059755356,60.85335142291865,0.12771462924322208,-0.9198484161923304,-0.29238815226584336,-3.080909717015075,14.185021861340363,0.8920173645019531,0.47522725677604427,0.701878547668457,-1.3056944773380863,2.7094515726750004,-0.3019079648348111,1.7056650601717251,-1.8690663914836634,20.772925052843956,-30.308257754981117,1.0037865125032706,11,0.4882621765136719,-0.5539913177490234,-0.17370986938476562,-1.8873252868652344,2.8262901306152344,0,0.04994483062509025,-1.054055537865229,60.08450698852539,2.102561030870917,59.84037780761719,-3.3845901434419825,60.47887420654297,0.04994483062509025
11787,2019-11-12,60.06572723388672,60.2441291809082,59.40845108032226,59.624412536621094,1650857.0,0.007877718191069194,1.0941201212109803,-1.3055568094614725,61.25318856014757,61.07186528593503,-0.20098405045430212,-1.3053974160494448,-0.769405706076995,-3.460798184367718,14.271755607035036,0.8356781005859446,0.7808020178979334,1.0755863189697266,-0.9650048359488537,3.116177473888307,0.05529074151044,2.095881896429013,-2.202189935775486,44.927470810705785,-4.407087852119936,1.0202955774592886,11,0.06572914123535156,-1.0234737396240234,-0.6431922912597656,-2.3568077087402344,2.6384963989257812,1,0.034078459939019146,2.652182360941833,59.59624481201172,-1.054055537865229,60.08450698852539,2.102561030870917,59.84037780761719,0.034078459939019146
11788,2019-11-13,60.47887420654297,60.685447692871094,59.90610122680664,60.17840576171875,2168979.0,0.00687824807393933,1.1842198107660233,0.6808484890394855,67.8339992011694,62.109518980178755,-0.599118843520948,-1.5713356235753366,-1.1745450463346145,-3.7840377279319384,14.42244997993216,0.7793464660644531,1.054455230856064,1.3441322326660128,-0.6876146866863877,3.3758791520184133,0.32825877298981254,2.360005692342213,-2.484432385951891,86.16347701663388,33.32269625323192,1.0158734596761991,11,-0.31455421447753906,-1.4366207122802734,-1.0563392639160156,-2.7699546813964844,3.971832275390639,2,0.027635435311861745,1.0941201212109803,60.06572723388672,2.652182360941833,59.59624481201172,-1.054055537865229,60.08450698852539,0.027635435311861745
11789,2019-11-14,60.140846252441406,60.72300338745117,59.88732528686523,60.6009407043457,1704320.0,-0.00558919058160956,1.3733444560607329,-1.5312571414061904,71.6438443836592,63.63288518482469,-0.20623444598300011,-1.1565322517696046,-0.8171371368871405,-3.338264503669471,14.5069919765125,0.8356781005859446,1.1226943673796868,0.9197193145751967,-1.1296851210651297,2.969123750215523,-0.10498290324496651,1.94442153239536,-2.020736090269672,61.963286517204,3.6429017081409185,1.0247022178201626,11,0.023473739624023438,-1.098592758178711,-0.7863864898681641,-2.431926727294922,4.441314697265625,3,0.03434815707806682,1.1842198107660233,60.47887420654297,1.0941201212109803,60.06572723388672,2.652182360941833,59.59624481201172,0.03434815707806682
11790,2019-11-15,60.71361541748047,60.920188903808594,59.87793350219727,60.06572723388672,1888139.0,0.009523796233841919,-1.0366979999851056,-1.4081634345126066,73.25582799125952,65.05440836660996,-0.7093429632547412,-1.6107353538999263,-1.405244159452657,-3.7826718946855067,15.14795025851256,1.042255401611321,1.0942272460840954,1.3647888183593722,-0.7240216482792547,3.453599284997999,0.32038358504005515,2.409194051678689,-2.472863647391307,88.04343506158011,23.757086578029515,1.0444052333193148,11,-0.5492954254150391,-1.6713619232177734,-1.3591556549072266,-3.0046958923339844,4.009391784667969,4,0.025054113200102313,1.3733444560607329,60.140846252441406,1.1842198107660233,60.47887420654297,1.0941201212109803,60.06572723388672,0.025054113200102313
11791,2019-11-18,61.43661880493164,61.50234603881836,60.507041931152344,60.99530410766602,1743725.0,0.01190842255859148,2.475410927884487,0.6811587376354106,69.10448177505263,65.4943277603497,-1.2930630031274148,-2.23146850698258,-2.133986786164378,-4.367908016755663,16.066173806019933,0.9953041076660156,1.1177083663904384,1.9502336502075224,-0.3099582900956577,4.210425590510702,0.8201376800559288,3.080329620359116,-3.0800510912417494,96.86100615410402,30.68961892038169,1.1300959701515905,11,-1.0892009735107422,-2.2112674713134766,-2.0821590423583984,-3.7276992797851562,3.0328636169433594,0,0.010239958532753501,-1.0366979999851056,60.71361541748047,1.3733444560607329,60.140846252441406,1.1842198107660233,60.47887420654297,0.010239958532753501
11792,2019-11-19,61.33333206176758,61.46479034423828,61.14553833007813,61.37089157104492,1140083.0,-0.0016811918554959782,1.833299478637624,-0.08510822211465457,62.41379117115123,65.18548895673503,-1.0335010933649116,-1.9906389392895676,-2.0002226193720247,-4.131753176846004,17.034019295011653,0.31925201416014914,1.1408703037027124,1.6948343276977553,-0.635059096434361,4.024727751829872,0.5298876156316936,2.859781039763817,-2.7880176485699764,89.59537843740455,24.98972485016904,1.1649467120660593,11,-0.9859142303466797,-2.107980728149414,-2.2863845825195312,-2.281688690185547,3.605632781982422,1,0.017758742990882315,2.475410927884487,61.43661880493164,-1.0366979999851056,60.71361541748047,1.3733444560607329,60.140846252441406,0.017758742990882315
11793,2019-11-20,61.3896713256836,61.42723083496094,60.88262939453125,61.33333206176758,1609535.0,0.0009185749741964511,7.285540175850962,-1.5000000000001892,66.78768610055923,65.75085784339826,-1.0583543066568595,-1.9105033814328678,-2.05083386982524,-4.050699260364283,17.761053651613263,0.5446014404296875,1.160700002084866,1.6023473739624094,-0.7777037354126151,3.982398483337434,0.41232181927490075,2.792372928649918,-2.6669350149487556,93.06366390343605,28.86162522033993,1.190025554687511,11,-1.0422534942627024,-2.164319992065437,-2.549295425415046,-2.6197166442871165,3.1924896240234304,2,0.021413248820879804,1.833299478637624,61.33333206176758,2.475410927884487,61.43661880493164,-1.0366979999851056,60.71361541748047,0.021413248820879804
11794,2019-11-21,60.76995468139648,61.45539855957031,60.76056289672852,61.22065734863281,1713585.0,-0.01009480309805555,-1.9599830994613547,-7.9997968718252395,58.63790323723538,65.58439811308752,-0.3273328413922627,-1.1220204176864002,-1.429747944768458,-3.2947487385115792,17.601918288039514,0.6948356628417898,1.1420754411719187,0.8389686584472571,-1.4034658331136214,3.0814031500081356,-0.2822485873331786,1.9601859042276928,-1.8804417869766183,54.91346311908445,-6.7864369873594725,1.1212172457804381,11,-0.42253684997557883,-1.5446033477783132,-1.971832275390618,-1.999999999999993,4.169010162353523,3,0.06056861190426255,7.285540175850962,61.3896713256836,1.833299478637624,61.33333206176758,2.475410927884487,61.43661880493164,0.06056861190426255
11795,2019-11-22,60.57276916503906,61.27699661254883,60.39436721801758,61.00469589233398,1037523.0,-0.0032447862992693866,-1.2381009958357718,0.9583407392360185,57.77413106746732,65.41165038752239,-0.05990318415325646,-0.6926413373363687,-1.2228615590877538,-3.0114681338654634,16.875602191722322,0.88262939453125,1.0562455658754075,0.47183017730712606,-1.3701977522005748,2.313858106814827,-0.44918378744672083,1.392844142060973,-1.5264862819552931,16.101566534687553,-42.52260924623398,0.9210139647538492,11,-0.11737060546875,-1.3474178314208984,-1.8169002532958984,-1.8028144836425781,2.9389686584472656,4,0.06619132392220362,-1.9599830994613547,60.76995468139648,7.285540175850962,61.3896713256836,1.833299478637624,61.33333206176758,0.06619132392220362
11796,2019-11-25,60.41314697265625,60.81690216064453,60.20657348632813,60.6948356628418,1344456.0,-0.0026352137203419224,1.321428312330847,0.6521677691716747,56.57053233164549,64.89135525102215,0.25455145557445746,-0.30615343230927294,-1.0682096611640546,-2.7523115766664716,16.021226394166685,0.6103286743163991,1.0381091740276318,0.15821723937987997,-1.1460777286390922,1.4625122073988521,-0.49393024462960966,0.8103647233893696,-1.219500300228404,16.417955698926868,-41.00326576460901,0.6521474840094864,11,0.2769927978515625,-1.187795639038086,-1.7464799880981445,-1.6431922912597656,3.4366188049316406,0,0.07133977363309496,-1.2381009958357718,60.57276916503906,-1.9599830994613547,60.76995468139648,7.285540175850962,61.3896713256836,0.07133977363309496
11797,2019-11-26,61.492958068847656,61.530517578125,60.21596145629883,60.49765396118164,1897511.0,0.017873776657920892,1.4561429767823098,-3.5333477783947025,58.30769692325576,63.83287722014287,-0.6722059889671925,-1.256639116967463,-2.1517459963882004,-3.7202012831845295,16.06293390759135,1.3145561218261719,1.0496865038174406,1.1150236129760742,-0.16784289839367972,2.397890124345828,0.4735903572911937,1.7564568686609547,-2.1607894344363814,97.16305926284488,39.29687791411897,0.6414332556848782,11,-0.7887325286865234,-2.253520965576172,-2.8145532608032227,-2.4037551879882812,2.300468444824226,1,0.04840431240427279,1.321428312330847,60.41314697265625,-1.2381009958357718,60.57276916503906,-1.9599830994613547,60.76995468139648,0.04840431240427279
11798,2019-11-27,61.60563278198242,61.91549301147461,61.33333206176758,61.60563278198242,1654265.0,0.001832318962581292,-1.1379339329242666,0.0,65.82490764976603,63.18632869415474,-0.6797216642657844,-1.3084626997720932,-2.2505674871333667,-3.7104674284388466,16.234890845007136,0.5821609497070312,1.1154233705071022,1.1464776992797852,-0.23270749260016288,2.525662891159733,0.4568851033398147,1.8360702952197556,-2.0975962320740464,81.86806195770814,19.956471791953973,0.6895925959399731,11,-0.7089195251464844,-2.173707962036133,-2.9272279739379883,-2.4319229125976562,3.00469589233397,2,0.05410758580410957,1.4561429767823098,61.492958068847656,1.321428312330847,60.41314697265625,-1.2381009958357718,60.57276916503906,0.05410758580410957
11799,2019-11-29,61.14553833007813,61.492958068847656,60.73239517211914,61.06103134155274,1111434.0,-0.007468382859283751,-1.0506446287791515,100.0,59.15720634143038,61.619815177507064,-0.06942501121241662,-0.7702772591002613,-1.7856156972578177,-3.128347642970432,16.0601397566251,0.8732376098632812,1.1227223511341577,0.6117353439331126,-0.7450669221560489,1.968537610022274,-0.06666578911146814,1.2901364769776933,-1.3967561340131311,54.944942107178406,-8.685337656765178,0.6784011330445808,11,-0.08450508117676492,-1.713613510131843,-2.4671335220336985,-1.9718284606933665,3.539909362792976,4,0.05620398010198535,-1.1379339329242666,61.60563278198242,1.4561429767823098,61.492958068847656,1.321428312330847,60.41314697265625,0.05620398010198535
11800,2019-12-02,61.42723083496094,61.45539855957031,60.62910842895508,60.95774459838867,1473108.0,0.004606918388095016,2.142852997293984,5.55559066492123,66.38655978587425,61.317823845376125,-0.26736182156301425,-0.9731893073075,-2.0587747762295336,-3.282439289520468,15.82933792609591,0.8262901306152344,1.0522506894283055,0.8117376327514663,-0.5540799570607433,2.177555222563676,0.12882883784536148,1.494646427657571,-1.4617775573549778,71.42860331753648,2.2789585360572318,0.6829087949061035,12,-0.3661975860595703,-1.9953060150146484,-2.748826026916504,-2.253520965576172,3.4929580688476705,0,0.057169010568361545,-1.0506446287791515,61.14553833007813,-1.1379339329242666,61.60563278198242,1.4561429767823098,61.492958068847656,0.057169010568361545
11801,2019-12-03,61.64319229125977,61.65258026123047,61.11737060546875,61.41783905029297,1639781.0,0.003515728340075519,3.384643030142038,0.47999967498965546,64.78873843878236,61.581706875112914,-0.503933250738946,-1.090502018237295,-2.2498956037502396,-3.3674990356545464,15.933311630978231,0.5352096557617188,0.9918810043785271,0.9295770645141701,-0.4354592231619492,2.2946133521902894,0.24705892067611046,1.6120952083522297,-1.4827350402669452,83.97789559213729,11.278337249608214,0.6825181438380591,12,-0.5821590423584055,-2.2112674713134837,-3.1525812149047923,-2.6572761535644602,3.3990592956542898,1,0.030312277200015947,2.142852997293984,61.42723083496094,-1.0506446287791515,61.14553833007813,-1.1379339329242666,61.60563278198242,0.030312277200015947
11802,2019-12-04,61.71831130981445,62.25352096557617,61.03286361694336,61.03286361694336,1939791.0,0.0012186101297244623,-2.561635297129437,3.041658908167488,62.40602250190724,61.094855364151584,-0.5796572154351765,-1.0563467116112903,-2.317556602777799,-3.3166972688700014,16.142014294939486,1.2206573486328125,0.8672112161292844,0.9009401321411161,-0.43670055032980315,2.2385808146120354,0.2321197909056565,1.5697604733765758,-1.3823504827734467,67.05210999694714,-3.781416022219233,0.6688203412354609,12,-0.4882640838623047,-1.6948375701904297,-3.2277002334594727,-2.7323951721191406,3.7370872497558594,2,0.034535203937676284,3.384643030142038,61.64319229125977,2.142852997293984,61.42723083496094,-1.0506446287791515,61.14553833007813,0.034535203937676284
11803,2019-12-05,61.73708724975586,61.7652587890625,61.2957763671875,61.671363830566406,1202385.0,0.00030421992343820925,6.692240382511954,0.09588393085716194,67.06825507281374,62.03156112366029,-0.6078964656714945,-1.0287731028031857,-2.333345815931466,-3.2114632591927545,15.438494963383553,0.469482421875,0.7463511574138195,0.8568054199218764,-0.5312060147976538,2.2448168546414067,0.1627997025621113,1.5508111372816415,-1.1710192060906337,68.20797031679308,-3.5927726238745095,0.6940057173597667,12,-0.5070400238037109,-1.0938949584960938,-2.8990583419799805,-2.751171112060547,3.990612030029297,3,0.03330800586035343,-2.561635297129437,61.71831130981445,3.384643030142038,61.64319229125977,2.142852997293984,61.42723083496094,0.03330800586035343
11804,2019-12-06,62.17840576171875,62.40375518798828,61.81220626831055,61.88732528686523,1059888.0,0.007148353309535782,-1.6808253161493314,4.428869928608849,66.11571843470378,62.95840416446433,-0.9257703847159178,-1.3554458816532673,-2.7710284519769814,-3.53664086505475,15.805586694870556,0.6666679382324219,0.7062377354899283,1.181222534179689,-0.23162389545569795,2.594068963815076,0.47479931936199904,1.8876457489973788,-1.4098433674242088,87.30173060512067,16.830376120473645,0.7064232148176923,12,-0.8732414245605469,-1.41314697265625,-3.340376853942871,-3.1924896240234375,3.802818298339858,4,0.03911201779468754,6.692240382511954,61.73708724975586,-2.561635297129437,61.71831130981445,3.384643030142038,61.64319229125977,0.03911201779468754
11805,2019-12-09,62.47887420654297,62.76995468139648,62.01877975463867,62.10328674316406,1337108.0,0.004832360063647734,-1.758622621949485,1.2903217351418335,62.642389468569974,63.63305495745595,-1.036413629331669,-1.5466336815389639,-3.060964837541462,-3.732734841182179,16.29988950145661,0.7511749267578054,0.6449699689361807,1.3619726181030245,-0.12887115086591905,2.852816387071968,0.6165507336185527,2.1073945025874963,-1.4813848211313072,83.24322306354455,15.444495294081747,0.7454218844844717,12,-0.9859161376953125,-1.4976520538330078,-3.64084529876709,-3.4929580688476562,3.94366455078125,0,0.03531711341394583,-1.6808253161493314,62.17840576171875,6.692240382511954,61.73708724975586,-2.561635297129437,61.71831130981445,0.03531711341394583
11806,2019-12-10,62.57276916503906,62.78873062133789,62.21596145629883,62.61971664428711,1261386.0,0.0015028273106474366,1.9756141063625283,-0.12499746084624916,65.06850395088455,64.38425573830358,-0.8847959385460342,-1.4820887788176904,-3.150587089546839,-3.7146527061813472,17.489300305756846,0.5727691650390625,0.6833620084263856,1.3070413589477567,-0.13821151924828712,2.7522942371438006,0.5844149198497348,2.0296677980457787,-1.2916853322698287,87.70058006908687,21.722962843988498,0.7226264390980217,12,-0.8638496398925781,-1.5821590423583984,-3.8028154373168945,-3.58685302734375,3.9812240600585938,1,0.03751503681382706,-1.758622621949485,62.47887420654297,-1.6808253161493314,62.17840576171875,6.692240382511954,61.73708724975586,0.03751503681382706
11807,2019-12-11,62.11267471313477,62.6009407043457,62.0,62.53520965576172,1552664.0,-0.007352950141790382,1.1694726187279225,9.000162509140988,58.004147117077956,63.51528234578269,-0.3660434922286484,-0.9072968952341753,-2.6536402087665962,-3.1435200557326937,18.367115811086276,0.6009407043457031,0.7398845813393535,0.7445995330810646,-0.631084674110717,2.1202837402728463,0.056757429485173816,1.4324416366769555,-0.5602144584231823,54.71690399597359,-7.510874941986707,0.6878421035958914,12,-0.40375518798828836,-1.1220645904541087,-3.3427209854126048,-3.1267585754394602,4.178401947021477,2,0.04716552438466759,1.9756141063625283,62.57276916503906,-1.758622621949485,62.47887420654297,-1.6808253161493314,62.17840576171875,0.04716552438466759
11808,2019-12-12,62.15023422241211,62.71361541748047,62.01877975463867,62.53520965576172,1066491.0,0.0006046995955464318,-1.144937264114838,0.9111091048616593,67.54173672075157,64.44689683237392,-0.3556250088097954,-0.8571697240899709,-2.6195510027132514,-3.09373333718203,18.918572279911537,0.6948356628417969,0.8285163623794034,0.6985910415649386,-0.6524966770586289,2.049678760188506,0.023047182253158383,1.3741349008767187,-0.3752453017077855,34.61541466463534,-27.358718203922493,0.6755438593117827,12,-0.441314697265625,-1.1596240997314453,-3.3802804946899414,-3.164318084716797,3.8215980529785014,3,0.05318023943932815,1.1694726187279225,62.11267471313477,1.9756141063625283,62.57276916503906,-1.758622621949485,62.47887420654297,0.05318023943932815
11809,2019-12-13,62.20657348632813,62.49765396118164,61.99060821533203,62.02816772460938,953175.0,0.0009065012323912214,-2.999969906710579,-0.46342115954379254,71.53467736096496,65.0189098962729,-0.27449456724058763,-0.7913898731197619,-2.6148232220884253,-3.0622616244257728,19.448438558222335,0.5070457458496094,0.8306862228255696,0.651643943786631,-0.5888313759447428,1.8921192635180049,0.031406283920944134,1.271881603652318,-0.2491110595097652,27.05916653522885,-39.03553799161162,0.620237659865688,12,-0.2957763671875071,-1.215963363647468,-3.164319992065437,-3.164319992065437,3.93427276611326,4,0.05660375738636203,-1.144937264114838,62.15023422241211,1.1694726187279225,62.11267471313477,1.9756141063625283,62.57276916503906,0.05660375738636203
11810,2019-12-16,62.2347412109375,62.52582168579102,61.89671325683594,62.41314697265625,2176008.0,0.0004528094545435124,2.1162865403147344,-1.0,74.87176602455945,66.13924629469257,-0.19676267236165756,-0.7375713029325084,-2.593050976845859,-3.0032122988291405,19.76398967153734,0.6291084289550852,0.7804158975455024,0.6037553787231431,-0.6056675896540256,1.8131783471003118,-0.000956105465441226,1.2084668629117274,0.5539894104003906,37.894772854595296,-33.05921996627422,0.6047114841885827,12,-0.323944091796875,-1.244131088256836,-3.1924877166748047,-3.1924877166748047,2.8732376098632812,0,0.06019921953917717,-2.999969906710579,62.20657348632813,-1.144937264114838,62.15023422241211,1.1694726187279225,62.11267471313477,0.06019921953917717
11811,2019-12-17,62.06572723388672,62.35680770874024,61.7746467590332,62.0,1506230.0,-0.0027157496562559835,-1.2545427685034993,-0.36841430037632567,60.40953738470679,65.91741461500364,0.043014445027509396,-0.5470574555295684,-2.3704908657328048,-2.752475977499543,19.502644623427155,0.5821609497070384,0.8077673157114731,0.4032859802246094,-0.8175227489076136,1.6240947093568323,-0.20711838434149854,1.0136903447907173,0.705163040161132,31.00002031323001,-35.12519488857559,0.6104043645661098,12,-0.023473739624023438,-1.0751171112060547,-2.812206268310547,-3.0234737396240234,2.7511749267578125,1,0.07019673687250005,2.1162865403147344,62.2347412109375,-2.999969906710579,62.20657348632813,-1.144937264114838,62.15023422241211,0.07019673687250005
11812,2019-12-18,62.42253494262695,62.47887420654297,62.13145446777344,62.36619567871094,1385033.0,0.005748868572757582,3.1110434017198187,0.8571677307022635,63.63636363636377,65.53609334428697,-0.2272966099911784,-0.862291020955567,-2.643075139855249,-3.020009196839041,19.275464118916965,0.41314697265625,0.7803539127334957,0.7056335449218736,-0.5500388635280657,1.961305953371813,0.07779734069690392,1.3334697491468432,0.30850559082031026,68.99997968676999,4.665113964627579,0.6278362042249708,12,-0.14084625244140625,-1.323944091796875,-2.85915470123291,-3.380281448364258,2.3474159240722656,2,0.066185365369541,-1.2545427685034993,62.06572723388672,2.1162865403147344,62.2347412109375,-2.999969906710579,62.20657348632813,0.066185365369541
11813,2019-12-19,62.7042236328125,63.03286361694336,62.48826217651367,62.85446166992188,1423266.0,0.004512612159125684,1.14815149189726,-2.6666666666667926,77.66665673574086,66.8195309332911,-0.39936759591206084,-1.0966742813846224,-2.844006280981432,-3.211978012420829,19.616826693697586,0.6103286743164062,0.7631934106451865,0.9215946197509766,-0.3979516319957952,2.2411408714977483,0.2618214938775907,1.5813677456243624,-0.9295768737792969,73.88049746235986,8.012614583966226,0.6597731258733875,12,-0.30046844482421875,-1.2488250732421875,-3.117368698120117,-3.6619701385498047,1.5493011474609375,3,0.0572027340350767,3.1110434017198187,62.42253494262695,-1.2545427685034993,62.06572723388672,2.1162865403147344,62.2347412109375,0.0572027340350767
11814,2019-12-20,64.45070648193361,64.57276916503906,63.46479034423828,63.7558708190918,5615532.0,0.027852714664777345,1.3600102379511096,-4.624898435912937,85.30701519930167,69.33782268115017,-1.9999431125672231,-2.6912473898043885,-4.495339943643543,-4.852576937003789,20.576731687995313,1.8685455322265625,0.8107350120911434,2.4840398788452305,0.7865840512267042,4.181495706463757,1.6353119650359673,3.3327677926544936,-2.650895385742203,95.63769323159485,29.214387463460014,0.8487279138092637,12,-1.2769985198974751,-2.225355148315444,-4.8474197387695455,-5.408452987670913,0.22534942626950283,4,0.02360138276968926,1.14815149189726,62.7042236328125,3.1110434017198187,62.42253494262695,-1.2545427685034993,62.06572723388672,0.02360138276968926
11815,2019-12-23,64.58216094970703,64.74178314208984,63.98122024536133,64.62910461425781,1888778.0,0.0020396125186039615,4.5861982012272,-0.06756081626378556,85.01118364905983,71.55367598094743,-2.0134014171434274,-2.642404651459813,-4.520891022449732,-4.9574182236617474,22.137821692389508,0.7605628967285156,0.8490240635774455,2.415024757385254,0.4802710346028505,4.34977848016765,1.4476478959940522,3.3824016187764556,-2.6714315307617227,94.62032843200907,29.16104217885602,0.9673768613911987,12,-1.3239459991455078,-2.2723026275634766,-4.978874206542969,-5.539907455444336,-0.5352096557617188,0,0.024134920228949586,1.3600102379511096,64.45070648193361,1.14815149189726,62.7042236328125,3.1110434017198187,62.42253494262695,0.024134920228949586
11816,2019-12-24,64.72300720214844,64.90140533447266,64.37558746337889,64.61972045898439,961163.0,0.0021808847887745397,1.2857521889095869,-2.200227531285249,85.24228700390259,74.5801359683724,-2.030711403233674,-2.575878341547707,-4.559884081949761,-5.067113809938817,24.073449455490387,0.5258178710937642,0.8759584560500357,2.3403779983520536,0.2726920034888991,4.408063993215208,1.3065350009204764,3.374220995783631,-2.642414559814455,93.55951997311762,27.132600549629387,1.0338429974315757,12,-1.3849811553955078,-2.169017791748047,-5.119720458984375,-5.680753707885742,-0.08451080322265625,1,0.005947987204147687,4.5861982012272,64.58216094970703,1.3600102379511096,64.45070648193361,1.14815149189726,62.7042236328125,0.005947987204147687
11817,2019-12-26,64.469482421875,64.85446166992189,64.31925201416016,64.75117492675781,1164471.0,-0.003917073560590345,1.1922872589767737,-2.7272861574830167,80.37573100035208,76.00613533277244,-1.5731494332114409,-2.2007603660307353,-4.19142767687994,-4.75885848908753,25.318893291037103,0.535209655761733,0.9084901528891294,1.9380270004272475,-0.28284301817089386,4.158897019025382,0.8275919911281804,3.0484620097263146,-2.163224764169925,82.10123128530125,15.24280662975957,1.1104350092990676,12,-1.1314563751220703,-1.9154930114746094,-4.683097839355469,-5.244131088256836,0.0187835693359375,3,0.005388902248293137,1.2857521889095869,64.72300720214844,4.5861982012272,64.58216094970703,1.3600102379511096,64.45070648193361,0.005388902248293137
11818,2019-12-27,64.93896484375,65.08920288085939,64.469482421875,64.469482421875,819624.0,0.007282242764147018,-1.6400156006240856,-1.6666486105844753,80.49785151607622,77.00204357222924,-1.7941207167558417,-2.537829579007891,-4.519991167552433,-5.168975382093315,26.32056312900486,0.6197204589843892,0.940770724933202,2.240842819213867,-0.178885361026758,4.660570999454485,1.0309787290935546,3.45070690933418,-2.4250953719035167,90.75123875724975,25.384944766917783,1.2098640901203095,12,-1.5070400238037038,-2.291076660156236,-5.152580261230469,-5.713613510131836,0.18779754638671875,4,-0.0026026589345463647,1.1922872589767737,64.469482421875,1.2857521889095869,64.72300720214844,4.5861982012272,64.58216094970703,-0.0026026589345463647
11819,2019-12-30,64.58216094970703,64.89202117919922,64.36619567871094,64.7042236328125,785864.0,-0.00549444997932258,1.1132011835226663,-0.2599941497659906,72.95081694258849,76.78860478534358,-1.1900484144602785,-2.013599913796483,-4.050146990650063,-4.751879253672023,28.118758483844303,0.5727691650390625,1.042009274838179,1.7122077941894531,-0.7312676860259018,4.155683274404808,0.4904700540817686,2.9339455342971306,-1.810758136959258,54.23737566749571,-8.501295325515628,1.221737740107678,12,-1.150236129760735,-1.934272766113267,-4.7957763671875,-5.356809616088867,-4.995307922363281,0,-0.005088652417337358,-1.6400156006240856,64.93896484375,1.1922872589767737,64.469482421875,1.2857521889095869,64.72300720214844,-0.005088652417337358
11820,2019-12-31,64.93896484375,65.00469207763672,64.38497924804689,64.57276916503906,1121765.0,0.005524805748151174,1.4905562028576114,-3.000062503906494,74.41859183406746,78.3451663908281,-1.2548824477909761,-2.2069768963469514,-4.279260751791313,-5.0605467096201835,30.17653518744553,0.6197128295898295,1.1228112444343665,1.8934249877929688,-0.6173084714449715,4.404158447030909,0.6380582581739986,3.148791717411939,-1.935782024191063,80.48732151527314,20.0425520660295,1.2553667296189701,12,-1.3286361694335866,-2.291076660156236,-5.152580261230469,-5.713613510131836,-4.685443878173828,1,-0.004048554456934639,1.1132011835226663,64.58216094970703,-1.6400156006240856,64.93896484375,1.1922872589767737,64.469482421875,-0.004048554456934639
11821,2020-01-02,63.51173782348633,65.02347564697266,63.26760482788086,64.91079711914061,2874968.0,-0.021977976145719724,1.1618482449610292,-3.820523771823787,62.03556759694253,78.16730016422574,0.4459257783029571,-0.666771284804625,-2.7552469283644854,-3.5883460908995346,31.43372857942318,1.7558708190917969,1.1619044494641386,0.37277069091796733,-2.055967583350821,2.8015089651867555,-0.8415984462164232,1.5871398280523579,-0.2999529977973481,13.40213309990545,-45.79396017119551,1.2143691371343932,1,0.2769947052002024,-0.8638496398925639,-3.67136287689209,-4.286386489868164,-2.159626007080078,3,0.008427000878900026,1.4905562028576114,64.93896484375,1.1132011835226663,64.58216094970703,-1.6400156006240856,64.93896484375,0.008427000878900026
11822,2020-01-03,63.84976577758789,64.18778991699219,63.28638458251953,63.3990592956543,1321239.0,0.005322291054938866,-1.666659143231165,-0.32214966394459843,63.90170993509736,76.63786163082092,0.37061527210612155,-0.8821572185404989,-2.977851051469635,-3.8705823765688194,32.16029836164189,0.9014053344726562,1.206592832780558,0.6042259216308565,-1.7478827610932086,2.956334604354929,-0.571828419731176,1.780280262992889,1.2394371032714986,31.95880390600598,-29.092993981645723,1.176054341362036,1,0.32863807678222656,-1.197183609008782,-3.8920202255249023,-4.624414443969727,-1.6244125366210938,4,0.012352913307236424,1.1618482449610292,63.51173782348633,1.4905562028576114,64.93896484375,1.1132011835226663,64.58216094970703,0.012352913307236424
11823,2020-01-06,63.79342651367188,63.97183227539063,63.42723083496094,63.84976577758789,1409634.0,-0.0008823722879777174,2.624969847778768,-0.12500211595427962,62.98002995506744,74.15708549257266,0.6679479186398041,-0.6997392493364032,-2.808298004495292,-3.7744046741009925,32.92613287772136,0.5446014404296946,1.354969218915727,0.44506969451904865,-1.8070542821106343,2.6971936711487317,-0.6809922937957893,1.5711316828338866,1.2597200012207068,29.946490372395257,-33.94259667550435,1.1260619883148402,1,0.3849773406982351,-0.9342708587646484,-3.8215951919555735,-4.553989410400398,-1.6525802612304759,0,0.010892023136430007,-1.666659143231165,63.84976577758789,1.1618482449610292,63.51173782348633,1.4905562028576114,64.93896484375,0.010892023136430007
11824,2020-01-07,64.61032867431639,65.72769927978516,64.45070648193361,65.08920288085939,2568780.0,0.012805428478895653,-2.200007647379417,8.499830726523346,67.21089653662852,72.17927581341364,-0.13849490153434374,-1.3967165988735815,-3.4835109352642064,-4.529072197919902,33.65498486904369,1.9342727661132741,1.4996283329411426,1.1403757095336786,-1.1083840170626047,3.389135436129962,0.015995846235540512,2.264755572831824,-1.3239440917968608,54.58017456997084,-12.076648565160177,1.124379863298142,1,-0.11267662048338423,-1.4319248199462749,-4.446009635925279,-5.178403854370103,-1.568073272705064,1,0.007993051984358956,2.624969847778768,63.79342651367188,-1.666659143231165,63.84976577758789,1.1618482449610292,63.51173782348633,0.007993051984358956
11825,2020-01-08,64.68544769287111,64.98591613769531,64.32863616943361,64.58216094970703,1352870.0,0.0011626472128531962,-1.1538288457211967,-0.21568658690077683,69.24139894247742,70.40139936214416,-0.22062276472897224,-1.3681968205356725,-3.389838383242747,-4.570423433168273,34.04751469186292,0.6572799682617045,1.5964802385952055,1.1051660537719883,-1.1553468579486577,3.365678965492627,-0.025090402088338237,2.2354225096323077,-1.350236816406266,57.63367597096657,-12.974438282646581,1.1302564558603205,1,-0.18779563903810015,-1.5070438385009908,-4.43896865844728,-5.253522872924819,-1.107982635498061,2,-0.07882135545750069,-2.200007647379417,64.61032867431639,2.624969847778768,63.79342651367188,-1.666659143231165,63.84976577758789,-0.07882135545750069
11826,2020-01-09,64.92018890380861,65.10797882080078,64.34741973876953,65.08920288085939,1529660.0,0.0036289647719849327,6.363841181903137,-1.6363569212584541,68.67979154933766,69.10185053425367,-0.47433354957900065,-1.494691825109868,-3.454726081330378,-4.7735871427528735,34.475949090539245,0.76055908203125,1.4839137466812744,1.2225362777710131,-1.0613599584838482,3.5064325140258745,0.08058815964358246,2.364484395898444,-1.5371282592773596,66.92313461754874,-3.7277721394757037,1.1419481181274316,1,-0.42253684997560015,-1.5399074554443501,-4.67370986938478,-5.488264083862319,-1.8685455322265767,3,-0.0718831540238889,-1.1538288457211967,64.68544769287111,-2.200007647379417,64.61032867431639,2.624969847778768,63.79342651367188,-0.0718831540238889
11827,2020-01-10,65.04225158691406,65.28638458251953,64.95774841308594,65.05164337158203,1510703.0,0.0018801960555954178,-2.684300560236069,0.05556809461472487,67.91367764382387,67.7036089928923,-0.5661404009977389,-1.4609272067580505,-3.4568042252384856,-4.8727871636397495,35.32084648858261,0.3661956787109233,1.3660229167724864,1.1981201171875,-1.0329303757008148,3.429170610075815,0.08259487074333549,2.3136453636316574,-1.6122981696777359,70.2039949987895,-0.0368043924947159,1.115525246444159,1,-0.5445995330810547,-1.6619701385498047,-4.795772552490234,-5.610326766967773,-2.7887306213378906,4,-0.056734502273138365,6.363841181903137,64.92018890380861,-1.1538288457211967,64.68544769287111,-2.200007647379417,64.61032867431639,-0.056734502273138365
11828,2020-01-13,65.45539855957031,65.72769927978516,65.05164337158203,65.1737060546875,1893783.0,0.00635197833064205,-1.571445153801509,-29.993501218521526,59.67448783333252,66.22846131408609,-1.003897992240212,-1.7009733722966942,-3.773265079660206,-5.242445755665969,36.21272401718959,0.6854476928710938,1.2392939396061067,1.4460088729858427,-0.7460448681535041,3.6380626141251966,0.3499820024161693,2.542035743555516,-1.979490225083012,80.5369237313089,12.950631771369416,1.0960268705696758,1,-0.9577465057373047,-1.9436607360839844,-4.828638076782227,-5.854459762573242,-3.793426513671875,0,-0.049347271419696304,-2.684300560236069,65.04225158691406,6.363841181903137,64.92018890380861,-1.1538288457211967,64.68544769287111,-0.049347271419696304
11829,2020-01-14,65.72769927978516,65.72769927978516,65.31455230712889,65.45539855957031,1519116.0,0.004160095671360553,2.034490487798149,0.9666594442337901,60.739432086403006,64.7085546754567,-1.2254888735664622,-1.7876061390493732,-3.9331273952927788,-5.4710322711191495,37.200975221200885,0.4131469726562642,1.1527432918875533,1.5422533035278292,-0.6052911146251603,3.6897977216808258,0.46848109445133446,2.616025512604324,-2.206755126391897,100.0,34.35309386364504,1.0737722090764974,1,-1.2300472259521484,-1.9765262603759766,-4.791079521179199,-6.126760482788086,-4.206573486328125,1,-0.054571406981331894,-1.571445153801509,65.45539855957031,-2.684300560236069,65.04225158691406,6.363841181903137,64.92018890380861,-0.054571406981331894
11830,2020-01-15,65.98122406005861,66.31925201416016,65.61502075195311,65.72769927978516,1489296.0,0.0038571984574458096,-1.9411483558499996,0.9310470426718742,61.55173790554762,64.65479582085726,-1.4702319657110081,-1.8404220248263812,-4.073490144929707,-5.686721032858813,38.54379887057766,0.7042312622070455,1.0333478954504471,1.608453941345232,-0.47529326731499566,3.6922011500054595,0.5665803370151252,2.6503275456753457,-2.4161448041375095,82.85716496680307,19.88422674986343,1.0418736043301136,1,-1.1784057617187642,-1.9342746734619283,-4.946012496948256,-6.305168151855483,-5.417842864990249,2,-0.04454249978406155,2.034490487798149,65.72769927978516,-1.571445153801509,65.45539855957031,-2.684300560236069,65.04225158691406,-0.04454249978406155
11831,2020-01-16,66.42253875732422,66.53520965576172,65.98122406005861,66.19718170166016,1424331.0,0.006688489089925254,1.4583403866336506,0.8888955762864383,67.33339382178211,65.0360940304889,-1.6262449462399076,-2.043364050113965,-4.390549141775189,-6.077953918957839,40.223730699791446,0.5539855957031108,0.9914858953383288,1.831928062438962,-0.1444868634977894,3.8083429883757205,0.8437205994705863,2.8201355254073377,-2.7472925910735597,92.85745377513167,30.96966627692636,0.9882074629683776,1,-1.4413185119628906,-2.267610549926758,-5.18544864654541,-6.563383102416992,-6.9014129638671875,3,-0.042832956300355995,-1.9411483558499996,65.98122406005861,2.034490487798149,65.72769927978516,-1.571445153801509,65.45539855957031,-0.042832956300355995
11832,2020-01-17,66.55399322509766,66.71361541748047,66.17840576171875,66.48826599121094,1966629.0,0.0019790641886439087,1.7805148734616223,0.2916582029927551,65.24829029846127,65.28812295753266,-1.4905074404885,-1.9493755448950196,-4.392447672860044,-6.164050794695072,41.893884153733595,0.5352096557617188,0.911034067776157,1.7568096160888729,-0.1269378763697233,3.640557108547469,0.8149358698595677,2.698683362318171,-2.7071492494763305,90.39561509011284,30.830410721480952,0.9418737462292985,1,-1.032867431640625,-2.3098621368408203,-5.204228401184082,-6.685449600219727,-7.6150245666503835,4,-0.05262418802835833,1.4583403866336506,66.42253875732422,-1.9411483558499996,65.98122406005861,2.034490487798149,65.72769927978516,-0.05262418802835833
11833,2020-01-21,66.29107666015625,66.67605590820311,66.01877593994139,66.39436340332031,2317014.0,-0.003950425093986132,-1.0289919924634061,-1.571445153801509,66.42593877278645,65.20090542821687,-0.9342914371871132,-1.4798348373400927,-4.02729976957292,-5.833606440232643,42.95869804696464,0.6572799682617188,0.9989630391521587,1.3145503997802734,-0.406119982257394,3.0352207818179338,0.4542152087614397,2.174885590799107,-2.214890969186186,69.79844910512742,9.164424992299907,0.8603351910188313,1,-0.7699508666992188,-2.046945571899414,-4.941311836242676,-6.42253303527832,-8.99530029296875,1,-0.06090647335958599,1.7805148734616223,66.55399322509766,1.4583403866336506,66.42253875732422,-1.9411483558499996,65.98122406005861,-0.06090647335958599
11834,2020-01-22,65.97183227539061,66.49765014648439,65.75586700439453,66.10328674316406,1839681.0,-0.004815797251299103,-1.633308054818316,1.2727138425174962,60.000029546548966,64.17408660644705,-0.4488042053179697,-1.0970339970183005,-3.5868421088380273,-5.454152061011683,42.68296060380342,0.741783142089858,1.0498388269512304,0.9192497253417855,-0.8376502129376462,2.67614966362121,0.040799756202076765,1.7976996944814942,-1.6846522062997167,32.47890551755227,-24.584490656469065,0.8784499691397136,1,-0.4413146972656108,-1.7277011871337749,-4.622067451477037,-6.103288650512681,-9.192489624023423,2,-0.06532879383281698,-1.0289919924634061,66.29107666015625,1.7805148734616223,66.55399322509766,1.4583403866336506,66.42253875732422,-0.06532879383281698
11835,2020-01-23,66.14084625244139,66.47887420654297,65.43662261962889,65.55868530273439,1634882.0,0.002561911216066415,-1.522737135628693,-4.428612884503077,83.65380389721095,65.83786575621076,-0.43545148374886367,-1.2050725726362401,-3.638049914841943,-5.56810865008957,42.07771054140393,1.0422515869140767,1.1302944583887324,1.010329437255848,-0.7962875831548359,2.816946457666539,0.10702092705049893,1.913637947461197,-1.659551355479337,55.147032465436894,-7.131913349793805,0.9033085102053446,1,-0.3051643371581889,-1.896715164184556,-4.6901426315307475,-6.272302627563462,-6.854461669921861,3,-0.06984670926876502,-1.633308054818316,65.97183227539061,-1.0289919924634061,66.29107666015625,1.7805148734616223,66.55399322509766,-0.06984670926876502
11836,2020-01-24,65.10797882080078,66.41314697265625,64.89202117919922,66.41314697265625,1604423.0,-0.015616181076644198,1.3309269250778917,-2.241936963501846,63.673409827122086,65.36672488768833,0.7005227379937793,-0.14955291503119383,-2.4812088563817625,-4.483232138554158,41.013956263448286,1.5211257934570312,1.08555000041423,-0.0417865753173885,-1.8382973892472734,1.7547242386124964,-0.940041982282338,0.856468831647561,-0.44809828219725034,11.855419668286144,-52.01744429073805,0.898255406964944,1,0.6948394775390625,-0.8638477325439453,-3.6572751998901367,-5.239435195922852,-6.281688690185554,4,-0.06980093235946849,-1.522737135628693,66.14084625244139,-1.633308054818316,65.97183227539061,-1.0289919924634061,66.29107666015625,-0.06980093235946849
11837,2020-01-27,64.81690216064453,65.34272003173828,64.52582550048828,64.68544769287111,1723170.0,-0.004470675720980255,-2.6250126959406845,-0.10071841516094568,60.58252856081266,65.4676183018528,1.0686521395608821,0.17801290190737973,-2.082119975277216,-4.154804345169438,39.80112750018866,0.81689453125,1.0157292623203205,-0.3502342224121122,-2.1256434847296504,1.425175039905433,-1.2379388535708813,0.5374704087466569,1.8967132568359375,13.536998598470825,-52.37072506832852,0.8877046311587712,1,0.8028182983398438,-0.3943672180175781,-3.3004703521728516,-4.948358535766602,-4.206573486328125,0,-0.08170363270466485,1.3309269250778917,65.10797882080078,-1.522737135628693,66.14084625244139,-1.633308054818316,65.97183227539061,-0.08170363270466485
11838,2020-01-28,64.76995086669922,65.1737060546875,64.68544769287111,64.77934265136719,1200255.0,-0.0007243680641964012,-4.473805756319406,-0.07144515380151673,51.96301772927224,64.4924611510605,1.1266241320327595,0.22309085100707193,-1.9387940600158373,-4.064998398782365,38.36330588355123,0.48825836181639204,0.9356253051997214,-0.3887348175048828,-2.1703152234346703,1.3928455884249047,-1.2795250204697766,0.5020553854600109,1.8999087524414051,12.380683379054354,-52.689562328083376,0.8907902029648942,1,0.8497695922851562,-0.16901206970214844,-3.0798110961914062,-4.901407241821289,-4.995304107666016,1,-0.09002604032003181,-2.6250126959406845,64.81690216064453,1.3309269250778917,65.10797882080078,-1.522737135628693,66.14084625244139,-0.09002604032003181
11839,2020-01-29,64.25352478027344,64.81690216064453,64.21596527099611,64.74178314208984,1786538.0,-0.007973235729151984,-1.1333369445987327,51.98781478472787,45.20835484564441,62.67652969996012,1.5778784661780492,0.752199631276298,-1.3191099140862974,-3.5007892878657003,36.807287684144384,0.6009368896484233,0.8426134278515605,-0.8887290954589844,-2.698536990713194,0.9210787997952252,-1.7936330430860892,0.016174852168120424,2.373454156494134,1.6597888093209021,-61.692854032715005,0.9049039476271036,1,1.2112655639648438,0.7370853424072266,-2.3239479064941406,-4.262914657592773,-4.920192718505859,2,-0.1082858634896563,-4.473805756319406,64.76995086669922,-2.6250126959406845,64.81690216064453,1.3309269250778917,65.10797882080078,-0.1082858634896563
11840,2020-01-30,64.67605590820311,64.75117492675781,63.88732528686523,64.15962219238281,1504739.0,0.006575999205873817,1.5915291478794473,-1.0577058299607502,47.39998147428875,60.46170610579419,1.062469517532847,0.3256588226123682,-1.6498090635378517,-3.893285083762322,34.92405564791128,0.8638496398925852,0.8091858774407541,-0.45305252075196734,-2.272869168148702,1.3667641266447603,-1.3629608444503276,0.45685580294639294,1.8544824819336014,31.226694496087255,-30.365872276337093,0.9099083236983652,1,0.6244144439697408,0.3145542144775533,-1.9765262603759624,-3.915493011474595,-6.075115203857408,3,-0.12209639480867529,-1.1333369445987327,64.25352478027344,-4.473805756319406,64.76995086669922,-2.6250126959406845,64.81690216064453,-0.12209639480867529
11841,2020-01-31,64.04695129394531,64.98591613769531,63.859153747558594,64.64788818359375,2924916.0,-0.009727009562096822,-1.3076814900465639,-1.163628305510447,40.433252177994135,57.70447964796451,1.4741858057216888,1.0507907673370056,-0.9575974710795734,-3.236748808106782,35.05431027392356,1.1267623901367188,0.7268778376256932,-1.1089178085327092,-2.8422798419443183,0.6244442248789,-1.9755988252385066,-0.2422367918269117,2.3249943099951054,12.658520781264462,-45.86834062599541,0.866681016705804,1,1.2206535339355469,0.9436588287353516,-1.2629146575927734,-3.2018814086914062,-4.995307922363281,4,-0.07432932583437146,1.5915291478794473,64.67605590820311,-1.1333369445987327,64.25352478027344,-4.473805756319406,64.76995086669922,-0.07432932583437146
11842,2020-02-03,64.63849639892578,65.00469207763672,64.17840576171875,64.39436340332031,1994639.0,0.009236116521230686,-1.4444594914852558,-0.4062539674478836,42.40835617545582,55.03585935937222,0.6507908162227523,0.5495403141776194,-1.4745309129964852,-3.77855311409877,35.19988533551969,0.9577407836914062,0.6246862818184695,-0.5568092346191378,-2.1985187113912446,1.084900242152976,-1.3776639730051983,0.2640455037669227,1.5324258565040907,59.28578476039025,3.3966885437969623,0.8208547383860554,2,0.5399055480957031,0.3521137237548828,-1.692488670349121,-3.7136154174804688,-6.713611602783203,0,-0.08991864898031798,-1.3076814900465639,64.04695129394531,1.5915291478794473,64.67605590820311,-1.1333369445987327,64.25352478027344,-0.08991864898031798
11843,2020-02-04,64.48826599121094,65.408447265625,64.44131469726561,64.94835662841797,2106677.0,-0.002324163092960463,-2.4914960131104724,-1.8845901434419825,38.214285196088746,52.615221098209965,0.579321047623381,0.7952692767119629,-1.2517124625627716,-3.5918441497400906,35.528018943027625,0.9671325683593892,0.4299937960555553,-0.7417816162109432,-2.285035009683341,0.8014717772614546,-1.513408312947135,0.02984508052524859,1.497714783589231,40.606394870708975,-9.30214905337499,0.7716266967361977,2,0.6807479858398438,0.5023441314697266,-1.5422582626342773,-3.563385009765625,-9.849769592285156,1,-0.06013399891110505,-1.4444594914852558,64.63849639892578,-1.3076814900465639,64.04695129394531,1.5915291478794473,64.67605590820311,-0.06013399891110505
11844,2020-02-05,65.12676239013672,65.36150360107422,64.61972045898439,64.61972045898439,2549291.0,0.009900970185999336,-1.925924254051478,-1.1020479230577587,42.42924470906962,48.03471452174983,-0.21417786582017584,0.2081168061741323,-1.788726450351433,-4.188429493445099,34.41053830190109,0.8732376098632812,0.24511331601750896,-0.12910690307617756,-1.6457533777989397,1.3875395716465917,-0.8874301404375586,0.6292163342852035,0.6890722224841284,81.81849519128967,34.58739641533636,0.758323237361383,2,0.009387969970703125,-0.1361522674560547,-2.086855888366685,-4.10798263549804,-5.352115631103516,2,-0.08217997386453957,-2.4914960131104724,64.48826599121094,-1.4444594914852558,64.63849639892578,-1.3076814900465639,64.04695129394531,-0.08217997386453957
11845,2020-02-06,59.58685302734375,62.3286361694336,59.2957763671875,60.30046844482422,8159072.0,-0.08506348480224735,-3.681174524108137,-1.4074090792820027,18.18174715631639,42.98008533610475,4.8034086361847415,5.635396983693795,3.796740291363413,1.3668495546967492,34.247461010276616,5.830986022949219,-0.08503224972253065,-5.414086532592776,-8.367714444750206,-2.4604586204353467,-6.890900488671491,-3.9372725765140615,6.072447116072112,4.761857214178732,-35.18186564704695,1.4768139560787137,2,2.7652587890625,3.4178428649902344,3.4530534744262837,1.431926727294929,-0.8450698852539062,3,-0.004254645994810846,-1.925924254051478,65.12676239013672,-2.4914960131104724,64.48826599121094,-1.4444594914852558,64.63849639892578,-0.004254645994810846
11846,2020-02-07,60.25352096557617,60.36619567871094,58.57276916503906,59.3990592956543,4576838.0,0.011188171624477272,2.321741219362269,-1.197369968461004,22.06489901031489,38.70034871938278,3.77243133089236,4.849842057789218,3.1894616538488094,0.7131370993885966,34.09829161774456,1.793426513671875,-0.3663300164200507,-4.514085197448736,-8.152511199410966,-0.8756591954864987,-6.333298198429858,-2.694872196467621,5.107982635498047,24.58793079201666,-8.603261691010093,1.8192130009811176,2,1.7370872497558594,2.3896713256835938,2.8755874633789205,0.7652587890625071,4.741786956787109,4,-0.02742711520833141,-3.681174524108137,59.58685302734375,-1.925924254051478,65.12676239013672,-2.4914960131104724,64.48826599121094,-0.02742711520833141
11847,2020-02-10,61.35211181640625,61.43661880493164,59.671363830566406,60.04694747924805,3166778.0,0.01823280753099432,1.3949002062378542,1.5274697310618237,29.612378198950594,36.216944327124814,2.3810690973494744,3.6476366565333507,2.1294394392127742,-0.3715257314201921,33.42354658712417,1.7652549743652344,-0.7661860441500608,-3.230987358093259,-7.172413705908895,0.7104389897223768,-5.20170053200107,-1.260274184185441,3.194743652343746,40.65935537732459,11.598948409908054,1.970713173907816,2,0.6384963989257812,1.2910804748535156,1.866198539733901,-0.333332061767571,3.3990631103515625,0,-0.03749615745433965,2.321741219362269,60.25352096557617,-3.681174524108137,59.58685302734375,-1.925924254051478,65.12676239013672,-0.03749615745433965
11848,2020-02-11,62.2253532409668,62.507041931152344,61.48356628417969,61.57746505737305,2770491.0,0.01423327410755948,-1.4494271237503995,0.49640352953899125,35.211250638837015,35.10615497081288,1.2392366458044393,2.656184896024854,1.3020765957103677,-1.2175238657426348,32.068275022526706,1.1549301147460938,-1.0120485719770116,-2.1962436676025447,-6.2502708503937185,1.857783515188629,-4.223257258998132,-0.16923007620695785,1.6046118713378874,53.803608173852254,24.135639460207102,2.0270135913955882,2,-0.23474502563476562,0.41783905029296875,1.1901397705078125,-1.206573486328118,-4.5446014404296875,1,-0.06911119376326746,1.3949002062378542,61.35211181640625,2.321741219362269,60.25352096557617,-3.681174524108137,59.58685302734375,-0.06911119376326746
11849,2020-02-12,62.140846252441406,63.68075180053711,62.04694747924805,63.38028335571289,2364300.0,-0.0013580796913781334,-1.2894684089688113,-1.9130416862929815,34.10446000920466,33.628874808025756,1.1091873793396019,2.591039798082278,1.447258592298553,-1.107937465656022,30.316199452781568,1.6338043212890625,-1.2452920134514045,-2.101408004760742,-6.228839787197828,2.026023777676336,-4.165123895979278,-0.03769211354219948,-3.5680770874023438,69.85296039586953,41.61478541285811,2.0637158912185405,2,-0.150238037109375,0.5023460388183594,1.3779335021972656,-1.1220664978027273,-9.737091064453125,2,-0.12073137567258141,-1.4494271237503995,62.2253532409668,1.3949002062378542,61.35211181640625,2.321741219362269,60.25352096557617,-0.12073137567258141
11850,2020-02-13,63.04225540161133,63.11737060546875,62.01877975463867,62.17840576171875,2422875.0,0.01450590398315521,1.1666748170857864,-0.6969693239071623,41.704380041747925,33.77011123733174,-0.054030322140739884,1.5369620059704516,0.609168710741308,-1.9786210427845248,28.087207474965638,1.0985908508300781,-1.4190233605403222,-1.0530504226684627,-5.12874595267111,3.022645107334185,-3.0908981876697794,0.9847973423328611,-4.367326583862308,87.5000280054099,54.82710355818347,2.0378477650013225,2,-1.0516471862792969,-0.3990631103515625,0.7957725524902344,-1.7042274475097656,-12.751174926757805,3,-0.05183203903099265,-1.2894684089688113,62.140846252441406,-1.4494271237503995,62.2253532409668,1.3949002062378542,61.35211181640625,-0.05183203903099265
11851,2020-02-14,63.57746505737305,63.802818298339844,62.82629013061523,62.98591613769531,1669388.0,0.008489697146019992,-1.1443284288472395,0.6847822727011786,45.118335416246595,34.071220041864045,-0.7407364769037486,0.8197045960232572,0.13784086329597045,-2.4729342372112626,25.42642796780469,0.9765281677246165,-1.518284101999562,-0.3755870819091811,-4.305260175863708,3.554086012045346,-2.340423628886441,1.589249465068086,-4.802419779968268,94.54542600615308,56.9960375006449,1.9648365469772646,2,-1.5868568420410156,-0.9342727661132812,0.2605628967285156,-2.2394371032714844,-10.741783142089844,4,-0.07605968421231368,1.1666748170857864,63.04225540161133,-1.2894684089688113,62.140846252441406,-1.4494271237503995,62.2253532409668,-0.07605968421231368
11852,2020-02-18,63.05164337158203,63.258216857910156,62.469482421875,63.12676239013672,1672370.0,-0.008270567021137265,3.66668171353767,-0.12698699305479424,43.478260869565204,34.65610622780588,-0.518173077584386,1.1274927406402355,0.7203296869829146,-1.9181539790479576,22.597587151003495,1.1079826354980469,-1.6875489972685358,-0.7262912750244155,-4.47596890271727,3.023386352668439,-2.601130088870846,1.1485475388220152,-4.075487173339852,67.61132804147519,25.767954097741097,1.8748388138464276,2,-1.0845069885253906,-0.4084510803222656,0.8873233795166016,-1.7136154174804688,-10.309860229492188,1,0.030826548632946205,-1.1443284288472395,63.57746505737305,1.1666748170857864,63.04225540161133,-1.2894684089688113,62.140846252441406,0.030826548632946205
11853,2020-02-19,62.25352096557617,63.37089157104492,62.20657348632813,63.06103134155274,1683978.0,-0.012658233208963088,-1.583339681249972,10.749746089782747,42.568018305483946,34.671525516296356,-0.07865756176165206,1.6945002339380224,1.5664080351523495,-1.0978188625512217,19.991082355005403,1.1643180847167898,-1.7984115030527192,-1.322535896301268,-4.934744798329817,2.2896730057272876,-3.128640347315539,0.48356855471300975,-3.084298283330085,13.157855348265354,-32.37353112447563,1.8061044510142772,2,-1.0657272338867188,0.38967132568359375,1.685445785522461,-0.9154930114746094,-7.079811096191399,2,0.04012068590566553,3.66668171353767,63.05164337158203,-1.1443284288472395,63.57746505737305,1.1666748170857864,63.04225540161133,0.04012068590566553
11854,2020-02-20,61.66197204589844,62.05633926391602,61.12676239013672,61.7652587890625,2244381.0,-0.009502256426666023,1.712320381109233,0.12790763591012907,38.93865866865874,36.97784901766773,-0.03383275322990187,2.051807190858,2.185800603137558,-0.4895204657280061,17.989528117791558,1.1267585754394531,-1.9980320093719968,-1.698591804504396,-5.222151265658695,1.8249676566499105,-3.460371535081549,0.06318792607275725,-2.307405539008599,19.999942980305395,-26.21146682553496,1.7617797305771525,2,-0.4741783142089844,0.9812202453613281,2.3427228927612305,0.09859085083007812,-5.82159423828125,3,-0.06456524358964522,-1.583339681249972,62.25352096557617,3.66668171353767,63.05164337158203,-1.1443284288472395,63.57746505737305,-0.06456524358964522
11855,2020-02-21,61.52112579345703,61.57746505737305,60.98591613769531,61.40845108032226,1943519.0,-0.002284167174163132,4.249970376639864,-1.090892303146767,40.38597243203404,39.01352384230319,0.45845599147110505,1.9276412239427927,2.343741455821686,-0.330924511438738,16.500988483933014,0.676055908203125,-2.1881122983977974,-1.6084520339965849,-4.966395008236532,1.749490940243362,-3.2874235211165512,0.07051945312338859,-1.9886292149091958,18.999937706010286,-30.156284926014003,1.6789714871199717,2,0.21596527099609375,1.1220664978027344,2.6032867431640625,0.8591556549072266,-4.328636169433594,4,-0.14819902087094794,1.712320381109233,61.66197204589844,-1.583339681249972,62.25352096557617,3.66668171353767,63.05164337158203,-0.14819902087094794
11856,2020-02-24,60.56338119506836,61.079811096191406,60.02816772460938,60.73239517211914,2704674.0,-0.01556773524600441,1.4347941285570287,-1.5000169279208182,34.90960314547661,39.60210439191719,1.6369157572895574,2.6640460409561086,3.304777053904388,0.6354326013334344,16.04961776258947,1.4929580688476491,-2.5044318455643833,-2.3389667510986314,-5.747889597588511,1.0699560953912481,-4.043428174343575,-0.6345053278536881,-0.8600717477288455,16.011297823171773,-30.547350739606443,1.70446142324494,2,1.35211181640625,2.0798110961914062,3.8615026473999023,2.159626007080078,-4.2347450256347585,0,-0.1696124046827706,4.249970376639864,61.52112579345703,1.712320381109233,61.66197204589844,-1.583339681249972,62.25352096557617,-0.1696124046827706
11857,2020-02-25,59.52112579345703,60.9295768737793,59.04225540161133,60.71361541748047,2706165.0,-0.01720933311590267,1.3236972500763216,7.055568094614725,32.74624092131283,39.32821442330339,2.6732533573247537,3.4669658838252175,4.353112698305139,1.6990680890018908,16.31788608755277,1.8873214721679688,-2.0662718092409165,-3.116433334350589,-6.716534770421916,0.48366810172073826,-4.916484052386252,-1.3163826163149253,4.2816925048828125,11.062846889909988,-34.751324430144564,1.8000507180356633,2,1.9014110565185547,3.1220664978027344,5.046948432922363,3.342723846435547,-2.1596221923828125,1,-0.1123205213115901,1.4347941285570287,60.56338119506836,4.249970376639864,61.52112579345703,1.712320381109233,61.66197204589844,-0.1123205213115901
11858,2020-02-26,58.93896865844727,60.31924819946289,58.75117492675781,59.7558708190918,1984308.0,-0.009780680846492862,-1.6299151642333432,0.6850392189479282,28.421746333570056,38.69680179267732,3.062239684532294,3.7838838694582932,4.933499880271221,2.316078935679492,16.649525089991492,1.5680732727050781,-1.7021550766208193,-3.407041358947744,-7.218269325691232,0.40418660779573656,-5.312655342319481,-1.5014273755760001,4.768638381957999,5.681827362657732,-34.10834703416742,1.905613983371741,2,2.3380279541015554,3.685443878173814,5.943659782409661,4.01408386230468,-1.3615036010742259,2,-0.10514580857819666,1.3236972500763216,59.52112579345703,1.4347941285570287,60.56338119506836,4.249970376639864,61.52112579345703,-0.10514580857819666
11859,2020-02-27,57.2957763671875,58.55398941040039,57.20187759399414,58.36619567871094,2843657.0,-0.02787955623692895,-1.1492508352686504,1.3103396748013152,39.02879222308931,38.39951425727081,4.409599361998588,5.142764853379354,6.553975427156097,3.978626777338519,17.94279891229331,1.737091064453132,-1.535030963742173,-4.702346229553221,-9.01735461817509,-0.3873378409313517,-6.8598504238641596,-2.544842035242283,6.213573388671875,2.145969517904439,-40.33697445010939,2.157504194310935,2,3.206571578979492,4.553987503051765,7.586852073669434,5.657276153564453,2.4037551879882812,3,-0.03703704936648711,-1.6299151642333432,58.93896865844727,1.3236972500763216,59.52112579345703,1.4347941285570287,60.56338119506836,-0.03703704936648711
11860,2020-02-28,56.77934265136719,57.023475646972656,54.18779373168945,56.33802795410156,4820723.0,-0.00901346920426871,5.100991447940776,-0.41228207723339655,33.120439478156754,37.066414708594166,4.407732587906807,5.30948331083755,7.040314954761406,4.505312648953392,20.106647423239828,3.107982635498047,-1.5275158073537938,-4.823944282531741,-9.534248684483643,-0.11363988057983931,-7.179096483507692,-2.46879208155579,6.351558774780273,37.602182098753474,-6.849234514569602,2.355152200975952,2,2.0,3.5539913177490234,8.10798168182373,6.173709869384766,2.854461669921875,4,-0.016537085494549797,-1.1492508352686504,57.2957763671875,-1.6299151642333432,58.93896865844727,1.3236972500763216,59.52112579345703,-0.016537085494549797
11861,2020-03-02,59.28638458251953,59.28638458251953,56.45070266723633,56.53520965576172,2752173.0,0.044154120391035834,1.0614333808464733,6.234043288845862,41.17175237254325,36.81013598670284,1.3723011805535563,2.5586905112959215,4.537139063960105,2.025454134181743,21.503057953490362,2.835681915283203,-1.448855387116268,-2.078874015808104,-6.750208483907315,2.5924604522911068,-4.414541249857706,0.2567932182414978,3.12906822807129,75.62674063185007,29.427647981068574,2.3356672340496045,3,-0.5070419311523438,1.0140857696533203,5.753521919250488,3.666667938232422,-0.5539894104003906,0,-0.03531831082702708,5.100991447940776,56.77934265136719,-1.1492508352686504,57.2957763671875,-1.6299151642333432,58.93896865844727,-0.03531831082702708
11862,2020-03-03,58.82629013061523,60.48826217651367,58.26291275024414,59.2957763671875,2132237.0,-0.00776054156690742,-1.788237402764999,-0.1706493585726117,34.94175399792742,35.96277328586322,1.307494980750711,2.699423749019921,4.98433018910152,2.5229263871288765,22.68519568597646,2.2253494262695312,-1.5843065504848965,-2.2483581542968807,-6.78347668072454,2.2867603721307788,-4.515917417510707,0.019201108916945486,2.930949953663486,73.62145274668043,27.21175483148744,2.2675592632138293,3,-0.7042236328124929,0.9718303680419993,6.197184562683113,4.126762390136726,-1.11737060546875,1,-0.042458124686019616,1.0614333808464733,59.28638458251953,5.100991447940776,56.77934265136719,-1.1492508352686504,57.2957763671875,-0.042458124686019616
11863,2020-03-04,60.610328674316406,60.66666793823242,59.1549301147461,59.48356628417969,2561751.0,0.030327231918585662,1.4393866646968911,-2.3999902496891727,44.10700961758779,36.53703450241089,-0.8204183273002528,0.6429269254458774,3.198771905970716,0.7828213023136072,23.392451429782238,1.8403778076171946,-1.7946218484611194,-0.2704227447509737,-4.51320143195683,3.9723559424548824,-2.391812088353902,1.8509665988519544,0.5413557017551653,99.13041583892586,53.38579625098987,2.121389343602927,3,-2.7276992797851562,-0.8122081756591797,4.410799026489258,2.342723846435547,-1.6995315551757741,2,-0.0536018388994296,-1.788237402764999,58.82629013061523,1.0614333808464733,59.28638458251953,5.100991447940776,56.77934265136719,-0.0536018388994296
11864,2020-03-05,59.7746467590332,60.63849639892578,59.41783905029297,59.84037780761719,1616031.0,-0.013787780623557677,-2.132515259347727,-0.058336211040917615,37.35464060585483,36.20021985505765,-0.31358425879753327,1.1142090036025678,3.966889074930208,1.654275039328958,24.137928152813473,1.2206573486328125,-1.9844922419166977,-0.8384988784790011,-4.60170477552623,2.9247070185682347,-2.7201018270026154,1.0431040700446133,-5.58685302734375,86.2318490718901,43.87833732532057,1.8816029485236172,3,-2.1408443450927734,0.023473739624023438,5.3356828689575195,3.286386489868164,-0.8075103759765625,3,-0.03675775300718298,1.4393866646968911,60.610328674316406,-1.788237402764999,58.82629013061523,1.0614333808464733,59.28638458251953,-0.03675775300718298
11865,2020-03-06,59.33333206176758,59.51173782348633,57.78403854370117,58.140846252441406,2437679.0,-0.0073829745752355125,1.2303004636343715,-18.14189542104347,33.45534176239377,36.03863525693733,-0.24053964954470075,1.6185401002518702,4.329880053066731,2.1327567462042794,22.80113376706846,1.9906082153320312,-2.133671706290727,-1.2671375274658203,-5.046572074003933,2.5122970190722924,-3.1568548007348767,0.622579745803236,-5.016524276733399,68.37412571594025,31.274936630540587,1.8897172732690546,3,-1.7746467590332031,0.46478843688964844,5.8943681716918945,3.962442398071289,0.40375518798828125,4,0.006171901706564897,-2.132515259347727,59.7746467590332,1.4393866646968911,60.610328674316406,-1.788237402764999,58.82629013061523,0.006171901706564897
11866,2020-03-09,58.6009407043457,59.3145523071289,56.33802795410156,56.53520965576172,2935886.0,-0.012343674827825835,-1.4198455882238867,1.732289837269636,32.92507771872103,36.058506012204916,0.20585257707819693,2.340789820991887,4.9692817840064265,2.8945355121949206,21.251314657327384,2.9953041076660156,-2.2153787343050624,-1.9168998718261747,-5.79913437281003,1.965334629157681,-3.8580171223181026,0.02421737866575313,-4.157699147033689,52.27768441219782,18.251632429483344,1.9411172504919278,3,-1.1737098693847656,1.1971797943115234,6.544599533081055,4.694833755493164,0.5070419311523438,0,0.017625376052483155,1.2303004636343715,59.33333206176758,-2.132515259347727,59.7746467590332,1.4393866646968911,60.610328674316406,0.017625376052483155
11867,2020-03-10,59.05164337158203,60.28168869018555,56.6948356628418,59.03286361694336,3000531.0,0.007691048331633699,1.893941562368714,0.009091093756636425,37.37971794781582,37.05383619156555,-0.35587354196857035,1.8012565028316772,4.4370825618644005,2.483036052618104,20.51420782793568,3.58685302734375,-2.326385864807314,-1.3511737823486314,-5.265517322395937,2.563169757698681,-3.3083455523722876,0.6059979876750248,-4.484496717437743,62.68979234652916,24.9490270169092,1.9571717700236553,3,-1.6244125366210938,0.7464771270751953,6.0774641036987305,4.244131088256836,1.1643180847167969,1,-0.005406254275668876,-1.4198455882238867,58.6009407043457,1.2303004636343715,59.33333206176758,-2.132515259347727,59.7746467590332,-0.005406254275668876
11868,2020-03-11,57.92488479614258,58.34741973876953,56.51643371582031,57.70891952514648,2348006.0,-0.019080901243498594,2.45132017947538,11.499898435913439,35.86648065406419,36.70246823945165,0.68382078590313,2.729245410466554,5.452436129615236,3.6518393796049367,20.731144815176993,2.5352096557617188,-2.3139589184821077,-2.262908935546875,-6.227853083269281,1.7020352121755309,-4.245381009408078,-0.28043686168567206,-3.2363111471026613,36.899627619657565,-2.957784654111748,1.982472073861204,3,-0.4976539611816406,1.8732357025146484,7.159621238708496,5.535209655761719,3.126758575439453,2,-0.003728367725825521,1.893941562368714,59.05164337158203,-1.4198455882238867,58.6009407043457,1.2303004636343715,59.33333206176758,-0.003728367725825521
11869,2020-03-12,54.63849639892578,56.33802795410156,53.37089157104492,54.94835662841797,4075755.0,-0.0567353462813559,-1.0858091384225106,-1.4347687851061104,28.97303218889124,36.24164520731104,3.971254053306346,5.717918816960136,8.598437084697593,6.948395628471516,22.234096600599617,4.553993225097656,-2.2607062030364773,-5.174179840087888,-9.735798643735905,-0.6125610364398639,-7.454989241911903,-2.8933704382638723,6.0,18.342382304495857,-23.155609830956237,2.280809401824012,3,2.3802833557128906,4.727701187133789,10.441315650939941,8.821598052978516,7.568077087402351,3,0.07819213561482341,2.45132017947538,57.92488479614258,1.893941562368714,59.05164337158203,-1.4198455882238867,58.6009407043457,0.07819213561482341
11870,2020-03-13,59.7746467590332,59.88732528686523,55.87793350219727,56.40375518798828,3841349.0,0.09400241036296886,1.2297634011678795,-10.878748707342297,48.08043383483944,37.0092764808995,-0.7770447755958614,0.34194752738133616,3.3671846976575495,1.8564308777048382,23.131508537245114,5.248828887939446,-1.9654497655270617,0.1253509521484375,-4.175864063055812,4.426565967352687,-2.025256555453687,2.275958459750562,0.7184975433349621,92.66304707820166,45.96075967300354,2.1506075076021234,3,-2.7558670043945312,-1.1877918243408203,5.28873348236084,3.6854476928710938,1.7464790344238281,4,-0.01350924547043908,-1.0858091384225106,54.63849639892578,2.45132017947538,57.92488479614258,1.893941562368714,59.05164337158203,-0.01350924547043908
11871,2020-03-16,58.741783142089844,60.90140914916992,54.6948356628418,54.80751037597656,3992685.0,-0.017279292692554016,-1.9842005832614955,1.167131212379436,48.10242343654738,38.4715730851906,0.19047339177468103,1.047673677974025,4.33699435649001,2.919526699508438,24.722624779909708,6.206573486328125,-1.7991829681310847,-0.6657285690307617,-4.561772851182916,3.230315713121392,-2.6137507101068422,1.2822935720453188,-5.370891571044922,71.32167895931269,19.28046735582076,1.9480221410760785,3,-1.6056327819824219,-0.15492820739746094,3.9366207122802734,4.262912750244141,1.9906120300292969,0,0.01694371628553548,1.2297634011678795,59.7746467590332,-1.0858091384225106,54.63849639892578,2.45132017947538,57.92488479614258,0.01694371628553548
11872,2020-03-17,64.99530792236328,65.13614654541016,58.41314697265625,59.52112579345703,5534699.0,0.10645786433052007,1.3360541440447913,1.3914088967233111,61.5549985683919,40.41023852416884,-5.694821743727353,-5.3258285183647445,-1.9191152321204044,-3.2607980910441654,25.55761959582959,6.722999572753906,-1.3385989275596089,5.490612983703613,1.1412417205963123,9.839984246810914,3.315927352149963,7.665298615257264,-11.47380599975586,98.80292757484864,39.20812939999668,2.174685631553652,3,-5.741788864135742,-5.741788864135742,-2.678407669067383,-2.3521156311035156,-4.431926727294922,1,-0.09058077382905283,-1.9842005832614955,58.741783142089844,1.2297634011678795,59.7746467590332,-1.0858091384225106,54.63849639892578,-0.09058077382905283
11873,2020-03-18,64.75117492675781,66.06572723388672,60.52582168579102,63.19248962402344,4217933.0,-0.0037561633817795315,1.6457418628461877,0.2847339138578867,65.02649027193316,43.484888487066435,-5.365811362036695,-5.148974005061916,-1.6786409239941378,-2.946090640348814,26.33349544867707,5.539905548095696,-1.1242038318290355,5.1215972900390625,0.31998597497754133,9.923208605100584,2.720791632508302,7.522402947569823,-10.765087219238282,89.64498366074447,21.842140611028256,2.4008056575307593,3,-5.032865524291992,-5.032865524291992,-2.434274673461914,-2.107982635498047,-4.563381195068359,2,-0.07004063595122267,1.3360541440447913,64.99530792236328,-1.9842005832614955,58.741783142089844,1.2297634011678795,59.7746467590332,-0.07004063595122267
11874,2020-03-19,57.68075180053711,64.55399322509766,57.34272384643555,64.28169250488281,5040858.0,-0.10919374257252157,1.0183967101599916,-4.234941262848752,51.43712662981979,45.4828645834471,1.5381054815119626,1.6947857566481161,5.279553918673258,4.162755235160063,26.647124126634893,7.408451080322266,-0.9485598023322268,-1.7497648239135728,-6.526645058248491,3.027115410421345,-4.138204941081035,0.6386752932538897,-2.9698857214355456,26.259296547147738,-43.48979823256995,2.38844011716746,3,2.037557601928711,2.037557601928711,4.636148452758789,4.962440490722656,3.4460105895996094,3,0.05844049298631937,1.6457418628461877,64.75117492675781,1.3360541440447913,64.99530792236328,-1.9842005832614955,58.741783142089844,0.05844049298631937
11875,2020-03-20,52.40375518798828,57.7746467590332,51.962440490722656,57.71831130981445,5077175.0,-0.09148626617761402,1.141869594402252,0.8051210213609941,39.91747060975988,46.25979712689586,6.402009962046492,6.591667942316505,10.378267500900996,9.459423497082554,27.357701536867328,5.812206268310547,-1.1625635336802134,-6.570892906188966,-12.176091337760795,-0.9656944746171376,-9.373492121974884,-3.7682936904030484,13.661972045898438,3.129162054933986,-63.15516185524676,2.8025992157859156,3,6.610328674316406,6.610328674316406,9.913145065307617,10.239437103271484,9.342723846435547,4,0.1870632794,1.0183967101599916,57.68075180053711,1.6457418628461877,64.75117492675781,1.3360541440447913,64.99530792236328,0.1870632794
11876,2020-03-23,50.29108047485352,53.32394409179688,49.44601058959961,51.83098602294922,3453582.0,-0.04031533056278025,-1.4011635253921864,0.2897524295155168,38.07400017824075,46.33693959694308,8.05951326532837,8.321981455303792,12.27686634045255,11.577135758383655,27.73288272243638,3.8779335021972727,-1.290388473756579,-8.169952583312984,-14.92648471391508,-1.4134204527108878,-11.548218648614032,-4.791686518011936,15.492581024169915,5.084743039493391,-57.78173060932538,3.37826606530105,3,7.464788436889641,7.464788436889641,12.025819778442376,12.352111816406243,10.64788818359375,0,0.22330093552511254,1.141869594402252,52.40375518798828,1.0183967101599916,57.68075180053711,1.6457418628461877,64.75117492675781,0.22330093552511254
11877,2020-03-24,52.8356819152832,53.47417831420898,50.72300338745117,51.41783905029297,3102878.0,0.05059747009615401,1.04181276409012,-0.9207336558684337,39.36279827794489,46.72541933292982,5.074041241307874,5.534604914757352,9.53940868958287,9.025283068444274,27.607574675808287,3.1830978393554545,-1.2894641018134507,-5.291078948974608,-12.474788171671563,1.8926302737223466,-8.882933560323082,-1.6992243376261342,12.294473547363282,20.39548205443542,-36.31890416367419,3.5918546113484764,3,4.920186996459961,4.920186996459961,9.481218338012695,9.807510375976562,8.666664123535156,1,0.1494579604271511,-1.4011635253921864,50.29108047485352,1.141869594402252,52.40375518798828,1.0183967101599916,57.68075180053711,0.1494579604271511
11878,2020-03-25,52.741783142089844,55.65258026123047,51.37089157104492,52.58216094970703,3536120.0,-0.0017771848453459471,-2.3163608106391216,0.11258101749089941,40.17833902207609,47.970453425505916,4.86724093346735,5.418215877352566,9.422064863600454,9.096168407897565,27.067191131868707,4.281688690185547,-1.2405868915037033,-5.075118446350096,-12.636029274012358,2.485792381312173,-8.85557386018123,-1.2946630325189616,11.76100652563477,21.814775883753104,-29.878420693098423,3.780455413831134,3,5.01408576965332,5.01408576965332,9.56338119506836,9.901409149169922,8.159626007080078,2,0.14829984098009374,1.04181276409012,52.8356819152832,-1.4011635253921864,50.29108047485352,1.141869594402252,52.40375518798828,0.14829984098009374
11879,2020-03-26,55.17370986938477,55.98122024536133,52.20657348632813,52.81690216064453,3562851.0,0.04611005890231579,-1.11023543123295,14.764912532262734,44.49689835457049,47.57228281658715,2.815274421457133,2.9715086486799365,6.794020964256269,6.660383588720457,25.784228755626415,3.774646759033196,-1.2598767095962273,-2.537088394165032,-10.18781594456646,5.113639156236395,-6.362452169365746,1.2882753810356817,8.726808635214837,68.77115488374956,18.395347845013937,3.8253637752007146,3,2.5821590423583913,2.5821590423583913,6.741783142089837,7.469482421874993,4.610328674316399,3,0.09087813515122956,-2.3163608106391216,52.741783142089844,1.04181276409012,52.8356819152832,-1.4011635253921864,50.29108047485352,0.09087813515122956
11880,2020-03-27,55.84037780761719,57.21126937866211,53.55868530273438,54.197181701660156,2711490.0,0.01208307253238261,-1.5016080782746217,0.697212632096893,46.34146514092435,47.37662078374014,1.711861861397331,2.351449032005135,5.926765970555081,5.991446118973343,23.308629320179257,3.6525840759277273,-1.1554676119369702,-1.82347221374512,-9.509707793839326,5.8627633663490855,-5.666590003792223,2.0196455763019827,7.481960380382425,82.34583536384072,30.88001623705165,3.8431177900471045,3,1.9154911041259766,1.9154911041259766,6.075115203857422,6.802814483642578,3.539905548095703,4,0.09466957048056379,-1.11023543123295,55.17370986938477,-2.3163608106391216,52.741783142089844,1.04181276409012,52.8356819152832,0.09466957048056379
11881,2020-03-30,57.19248962402344,57.74647903442383,56.12206649780274,56.6948356628418,2039475.0,0.024213872998219754,1.0233923408258743,0.30285731531222,47.593585158465125,45.825352627081614,0.13060590706748343,0.8795180220855201,4.371416017171221,4.646703288472885,22.329444019504496,1.9061012268066406,-0.5577490119724899,-0.36666564941405966,-8.016803247523328,7.283471948695201,-4.191734448468694,3.4584031496405743,5.574795460040178,92.11231819905038,40.328542547518474,3.8250687990546313,3,0.5633792877197266,0.5633792877197266,4.997652053833008,5.450702667236328,2.9859161376953125,0,0.07962565435318125,-1.5016080782746217,55.84037780761719,-1.11023543123295,55.17370986938477,-2.3163608106391216,52.741783142089844,0.07962565435318125
11882,2020-03-31,56.3286361694336,58.05633926391602,56.06572723388672,57.37089157104492,2504028.0,-0.015104316323152012,-1.5389273124913425,-2.0943375978291554,47.919720987568155,43.92460048437439,-0.40699194109022585,1.6302427793535301,5.013565133291003,5.513576992943335,22.02233312333019,1.990612030029304,-0.734023585118706,-1.1056364059448143,-8.750221800176512,6.538948988286876,-4.927929103060663,2.7166562911710344,5.905797934851456,74.15725656899949,19.64428511364291,3.8222926971158455,3,0.671365737915032,1.4272327423095632,5.950706481933587,6.314556121826165,2.5352134704589773,1,0.0818470462367673,1.0233923408258743,57.19248962402344,-1.5016080782746217,55.84037780761719,-1.11023543123295,55.17370986938477,0.0818470462367673
11883,2020-04-01,57.36150360107422,57.66197204589844,54.80751037597656,55.40845108032226,2637686.0,0.018336453745015246,1.2352964020116115,-1.8738713349266907,53.77015242650944,44.18382557289546,-2.9036711021630452,0.3599571513830284,3.774900193265168,4.476423089658134,21.927120293912978,2.854461669921875,-0.8284801282845748,0.089672279357913,-7.407397008363745,7.586741567079571,-3.658862364502916,3.838206923218742,4.3613935626234195,88.12199172992675,27.834332471136577,3.748534643860827,4,-3.6103286743164062,0.3943653106689453,4.671360969543457,5.281688690185547,2.4319229125976634,2,0.07218852676076981,-1.5389273124913425,56.3286361694336,1.0233923408258743,57.19248962402344,-1.5016080782746217,55.84037780761719,0.07218852676076981
11884,2020-04-02,57.57746505737305,58.197181701660156,56.0,56.6009407043457,2286662.0,0.0037649197238753818,-1.0172382393320445,0.49999902340125724,46.47802940175088,44.912776549783345,-3.5043437358683533,-0.030621562491681686,3.3616993960491612,4.267582416901234,21.758633573183495,2.1971817016601562,-1.8651810456404903,0.41549282073974325,-6.991000405070423,7.8219860465499025,-3.28775379216534,4.118739433644826,3.6543566433606713,86.63970841002207,29.18957067455119,3.70324661290508,4,-3.755868911743164,0.1784038543701172,4.373239517211914,5.065727233886719,1.82159423828125,3,0.0577299484873941,1.2352964020116115,57.36150360107422,-1.5389273124913425,56.3286361694336,1.0233923408258743,57.19248962402344,0.0577299484873941
11885,2020-04-03,59.69953155517578,60.037559509277344,56.976524353027344,56.976524353027344,1702083.0,0.03685585142882197,-1.2482754756100978,2.788468299542951,51.48342277939172,46.402712394355675,-5.00946943998931,-2.2386219595562693,1.0575368482440268,2.161150660463832,20.707844237292473,3.06103515625,-3.018355217080412,2.519249343872069,-4.911616196778482,9.95011488452262,-1.196183426453203,6.234682114197341,1.0608577011125746,93.53681111809696,36.27814374531661,3.715432770325275,4,-4.319250106811523,-1.9436626434326172,1.4765243530273438,2.2582149505615234,-0.0469512939453125,4,0.0014155385532177434,-1.0172382393320445,57.57746505737305,1.2352964020116115,57.36150360107422,-1.5389273124913425,56.3286361694336,0.0014155385532177434
11886,2020-04-06,59.63380432128906,60.61971664428711,58.09389877319336,60.61971664428711,3356880.0,-0.0011009673304718248,4.123818441406688,-0.3620674679891289,39.72652324540718,46.44312627962927,-3.8879689878592956,-2.2045775188074828,0.9699473486132248,2.2500853168275015,19.0336446996242,2.52581787109375,-3.298155057232954,2.401878929138185,-5.084706021686657,9.888463879963034,-1.3414135462742394,6.145171404550609,-10.187793731689453,83.03721035549853,29.75164597611613,3.7432924754124244,4,-3.638500213623047,-1.8779354095458984,-0.07746601104736328,0.8169002532958984,0.6197166442871094,0,-0.0042512961978792285,-1.2482754756100978,59.69953155517578,-1.0172382393320445,57.57746505737305,1.2352964020116115,57.36150360107422,-0.0042512961978792285
11887,2020-04-07,58.73239517211914,61.06103134155274,58.2347412109375,59.90610122680664,2678475.0,-0.015115741137583627,-1.6060598599352152,1.190477111715567,38.750443305203724,46.284471199976785,-2.3044889610784764,-1.4000955860059676,1.713787958681138,3.1621995489304027,17.84293090698601,2.8262901306152415,-2.7073510897599817,1.5164321899414048,-5.95516275904825,8.988027138931052,-2.219365284553419,5.2522296644362285,-9.06291046142578,62.76279903350339,13.494972757050697,3.735797474494825,4,-2.098592758178704,-0.9765262603759766,0.8075113296508789,1.7183094024658203,1.0328636169433594,1,0.02462032384958901,4.123818441406688,59.63380432128906,-1.2482754756100978,59.69953155517578,-1.0172382393320445,57.57746505737305,0.02462032384958901
11888,2020-04-08,57.70891952514648,58.99530410766602,57.27699661254883,58.77934265136719,2803613.0,-0.01742608391796896,1.287498952596406,0.9120027301092104,50.06802405236155,46.903485166398006,-0.5613613078042192,-0.41490129811379717,2.5660670802832186,4.183940718837917,16.632794478781022,1.7183074951171946,-1.8164534213262513,0.5037548065185504,-6.964149522970736,7.971659136007837,-3.2301973582260928,4.237706971263194,-7.583772949218741,33.76623082958769,-17.651438173978008,3.7339521647446436,4,-0.3990612030029155,0.04694938659668679,1.2511739730835032,2.7417850494384837,2.4507026672363352,2,0.02001302613615641,-1.6060598599352152,58.73239517211914,4.123818441406688,59.63380432128906,-1.2482754756100978,59.69953155517578,0.02001302613615641
11889,2020-04-09,58.91079711914063,60.09389877319336,57.258216857910156,57.258216857910156,2788277.0,0.020826548198852324,-2.4318235329421487,-1.5438570232176867,69.56520243052437,49.48390042079801,-1.31575061712482,-1.3494867341674919,1.220077685500165,2.9926972412168666,14.227296888827023,2.835681915283203,-1.0650009142357604,1.4920173645019617,-5.910888815236412,8.894923544240335,-2.2094357253672285,5.193470454371152,-8.348215152587898,47.356333862256555,-9.749414686888194,3.7014530898691884,4,-0.9765262603759837,-1.154928207397468,-0.07042217254639382,1.5399074554443288,0.9483566284179616,3,0.01498247244467299,1.287498952596406,57.70891952514648,-1.6060598599352152,58.73239517211914,4.123818441406688,59.63380432128906,0.01498247244467299
11890,2020-04-13,58.96713638305664,59.1549301147461,57.46479034423828,58.62910842895508,1700379.0,0.000956348694485909,3.7368364783235477,0.20454555946945302,79.76801020269264,53.058836536823286,-0.985557961431951,-1.5488340281496846,1.0036884896530083,2.938282172953109,13.609133095405939,1.6901397705078196,-0.28788833852859597,1.5887321472167955,-5.768742245099418,8.946206539533009,-2.0900050489413076,5.2674693433748985,-7.984616441503903,44.93828275076856,-17.973321963869004,3.678737196158105,4,-1.0328655242919922,-1.2112674713134766,-0.2511749267578125,1.4835681915283203,-0.34741973876953125,0,0.007324807326437588,-2.4318235329421487,58.91079711914063,1.287498952596406,57.70891952514648,-1.6060598599352152,58.73239517211914,0.007324807326437588
11891,2020-04-14,59.73708724975586,60.4600944519043,59.17370986938477,59.98122024536133,2661222.0,0.013057287735621648,1.1406181561958328,-0.7222272378458899,76.96254553713702,56.28581704233095,-1.516025059867431,-2.361469775390134,0.09961572939607777,2.163207960834683,12.714392430783427,1.4929580688476562,0.20128756020498173,2.308917808532712,-5.100664775268925,9.718500392334342,-1.3958734833681063,6.01370910043353,-8.351426852203119,65.18515174769395,-2.9762146479442464,3.7047912919008157,4,-1.802816390991211,-1.9812183380126953,-1.0586843490600586,0.7136173248291016,-1.0704193115234375,1,-0.0014146486281139126,3.7368364783235477,58.96713638305664,-2.4318235329421487,58.91079711914063,1.287498952596406,57.70891952514648,-0.0014146486281139126
11892,2020-04-15,59.10798263549805,59.73708724975586,58.685447692871094,59.73708724975586,1861833.0,-0.010531223452987848,2.343289917291227,2.576893027907122,73.87323671663441,58.51949307456705,-0.5042351942970527,-2.314720434529576,0.565452712192382,2.785128198606266,13.429716869870461,1.0516395568847656,0.5758190690455933,1.974179458618167,-4.589055453616389,8.537414370852723,-1.3074379974991075,5.255796914735441,-7.335307400185307,57.771283357538486,-15.581236276172355,3.2816174561172775,4,-0.5774669647216797,-1.3521137237548828,-0.49530696868896484,1.342721939086914,-1.4835700988769531,2,0.019380433555689525,1.1406181561958328,59.73708724975586,3.7368364783235477,58.96713638305664,-2.4318235329421487,58.91079711914063,0.019380433555689525
11893,2020-04-16,60.21596145629883,60.49765396118164,58.91079711914063,59.58685302734375,2727891.0,0.018744994692736716,1.661409766318505,-1.0000060636930317,70.9929515054682,61.243373308313416,-1.3016057808931123,-3.9841567673480824,-0.69144203821741,1.6754353294955138,14.070174244498595,1.5868568420410085,0.8477302774328663,3.3089189529418945,-2.404558901358328,9.022396807242117,0.4521800257917832,6.165657880092006,-8.071751976736486,91.30427614728703,16.654615176154238,2.8567389271501105,4,-1.197183609008789,-2.460092544555664,-1.603285789489746,0.2347431182861328,-1.9154930114746094,3,-0.00748477075407028,2.343289917291227,59.10798263549805,1.1406181561958328,59.73708724975586,3.7368364783235477,58.96713638305664,-0.00748477075407028
11894,2020-04-17,61.05164337158203,61.079811096191406,59.58685302734375,60.45070266723633,2545883.0,0.01387807974949773,3.5428639415905887,0.9552259621506576,71.39551623557242,63.45582813677793,-1.7798164460772483,-4.800474305575719,-1.6899833066482302,0.8527765219397949,14.311230021582599,1.4929580688476562,1.2179501819408998,3.9760562896728544,-2.02515645515345,9.977269034499159,0.9754499172597022,6.976662662086007,-8.550761017540076,99.22081430392463,24.489443763544955,3.0006063724131535,4,-1.88262939453125,-3.295774459838867,-2.438967704772949,-0.6009387969970703,-2.7230072021484304,4,-0.014610928223013797,1.661409766318505,60.21596145629883,2.343289917291227,59.10798263549805,1.1406181561958328,59.73708724975586,-0.014610928223013797
11895,2020-04-20,62.20657348632813,63.05164337158203,60.80751037597656,61.12676239013672,2551101.0,0.018917264973798975,-1.6120156467145896,1.7968679578247215,70.92475625683346,66.92229847138086,-2.8404251166022974,-5.463461249345407,-2.8191150318343148,-0.27913391917645924,13.46370634469712,2.2441329956054688,1.3007510281071646,4.640845489501963,-1.3550369458632048,10.636727924867131,1.6429042718193756,7.6387867071845506,-9.190955407757208,80.64516692702615,7.7772557609826265,2.9979412176825853,4,-2.0516433715820384,-4.450704574584968,-4.014084815979011,-2.164319992065437,-1.5399055480957102,0,-0.03773587913961307,3.5428639415905887,61.05164337158203,1.661409766318505,60.21596145629883,2.343289917291227,59.10798263549805,-0.03773587913961307
11896,2020-04-21,61.52112579345703,62.197181701660156,60.59154891967773,61.84037780761719,2571549.0,-0.011018894860392092,2.1091011161258533,-0.29565543018235835,71.99682098280621,70.61634043555891,-2.077587422600949,-4.103961517893168,-2.1367939929668864,0.42813001398780415,12.041237075120897,1.6150245666504048,1.6827547258261148,3.393895530700682,-1.78062420021309,8.568415261614454,0.806635665243796,5.981155396157568,-7.7026256914452205,64.94619822955656,-7.438118849550875,2.5872598654568875,4,-1.3661956787109375,-3.765256881713867,-3.718308448791504,-1.478872299194336,-0.09389495849609375,1,-0.047161184255807176,-1.6120156467145896,62.20657348632813,3.5428639415905887,61.05164337158203,1.661409766318505,60.21596145629883,-0.047161184255807176
11897,2020-04-22,60.73239517211914,62.0,60.73239517211914,61.84976577758789,1495793.0,-0.012820484202221372,-1.2689067023542908,3.499964153423348,64.58164399864157,72.22896487403447,-1.0899408946508373,-2.838844712568445,-1.3958358943649074,1.2170704239486412,10.596370890297896,1.2676048278808594,1.709401321257559,2.210329246520999,-2.4429741617543925,6.86363265479639,-0.1163224576166968,4.536980950658695,-6.175243608541713,43.990960830881214,-25.31198016548445,2.326651704137694,4,-0.5774650573730469,-2.9765262603759766,-2.8708925247192383,-0.6901416778564453,0.5915489196777415,2,-0.03401359732367426,2.1091011161258533,61.52112579345703,-1.6120156467145896,62.20657348632813,3.5428639415905887,61.05164337158203,-0.03401359732367426
11898,2020-04-23,60.56338119506836,60.96713638305664,60.17840576171875,60.21596145629883,1716035.0,-0.0027829295480902294,-2.7333610198259364,-0.3109261484677992,62.969011164675955,71.49605473338465,-0.5290785991651035,-2.164802010940292,-1.305694851306015,1.383514417504685,9.751235085486645,0.7887306213378906,2.1388373853410343,1.650235366821292,-2.203656283852993,5.504127017495577,-0.27671045851585063,3.5771811921584344,-5.326670286850565,28.184336444729237,-37.317642858003325,1.9269458253371416,4,-0.3051643371582031,-2.8075122833251953,-1.3098621368408203,-0.5211277008056641,1.5117340087890625,3,-0.048527156186692344,-1.2689067023542908,60.73239517211914,2.1091011161258533,61.52112579345703,-1.6120156467145896,62.20657348632813,-0.048527156186692344
11899,2020-04-24,60.18779373168945,60.95774459838867,59.38028335571289,60.95774459838867,2006460.0,-0.006201560348309765,3.097563392423627,-2.2161978171596726,52.49999707020147,68.46627549644117,0.05218850457856661,-1.4696619245214748,-1.012246540468638,1.7616681801718954,8.84386684856891,1.5774612426757812,2.6920374471778743,1.0239437103271456,-2.438138966794007,4.486026387448298,-0.7070976282334271,2.7549850488877183,-4.325888226402519,21.994856742083797,-38.31016112134,1.731041338560575,4,0.6807518005371094,-3.1877918243408203,-0.4694843292236328,-0.1455402374267578,2.5446014404296875,4,-0.03135727644842279,-2.7333610198259364,60.56338119506836,-1.2689067023542908,60.73239517211914,2.1091011161258533,61.52112579345703,-0.03135727644842279
11900,2020-04-27,61.12676239013672,61.52112579345703,60.11267471313477,60.82629013061523,2235116.0,0.015600649238499908,1.5862142634496783,-0.3902486152260816,57.01677198010051,66.25007843454823,-0.6126476015169189,-2.0999469371818478,-2.053196542028097,0.826254105412815,8.382398887980228,1.4084510803222585,3.0008597576788176,1.6985931396484375,-1.491649963265992,4.888836242562867,0.10347158819122626,3.2937146911056487,-4.689677855546179,62.000073127826084,4.381721069495001,1.5951215514572141,4,-0.25821685791015625,-4.877935409545898,-1.4084529876708984,-1.0845088958740234,0.3098564147949219,0,-0.045775796251800505,3.097563392423627,60.18779373168945,-2.7333610198259364,60.56338119506836,-1.2689067023542908,60.73239517211914,-0.045775796251800505
11901,2020-04-28,61.74647903442383,62.16901397705078,61.05164337158203,61.33333206176758,2287940.0,0.010138221297110617,-1.288464393140357,1.3749920652049392,64.55122590492576,65.2142994554695,-1.025164034491283,-2.488588305589076,-2.7870500489064156,0.2102834650127079,8.16298251781804,1.11737060546875,2.8526081091267628,2.0906103134155245,-1.0777596277418624,5.258980254572911,0.5064253428368346,3.6747952839942144,-4.780229792873968,84.84848484848484,26.72914072374101,1.5841849705786928,4,-0.7652587890625,-5.497652053833008,-2.7323951721191406,-2.4084510803222656,-0.9859161376953054,1,-0.017487816521317923,1.5862142634496783,61.12676239013672,3.097563392423627,60.18779373168945,-2.7333610198259364,60.56338119506836,-0.017487816521317923
11902,2020-04-29,60.93896865844727,62.18779373168945,60.90140914916992,61.14553833007813,2388263.0,-0.01307783680307284,-8.133377571333314,-0.499990766730684,65.92594682435792,64.65129893534615,0.07753938739855215,-1.3891988758229772,-2.088461733478063,1.0156828050638325,8.011620919953781,1.2863845825195312,2.54979599077722,1.0525833129882898,-1.7457736904344827,3.8509403164110623,-0.3465951887231,2.4517618146996796,-3.4858878864948366,55.51841646149607,-5.446738585898444,1.3991785017113871,4,0.2769947052001882,-4.051645278930671,-3.1830997467041087,-2.8591556549072337,0.6760559082031179,2,0.008012314406735221,-1.288464393140357,61.74647903442383,1.5862142634496783,61.12676239013672,3.097563392423627,60.18779373168945,0.008012314406735221
11903,2020-04-30,61.50234603881836,63.74647903442383,60.48826217651367,62.45070266723633,4146045.0,0.009244944454651405,-1.189276129789639,4.590977082602353,63.63637458495265,63.78917208527727,-0.3175707618704706,-1.7143440098940772,-2.730730609797348,0.45314917087118545,7.717342667583865,3.2582168579101562,2.3119892304544862,1.4089185714721708,-1.2098509848379138,4.027688127782255,0.09953379331712853,2.718303349627213,-3.601380258895553,48.60209755262229,-13.502666433150033,1.3093847781550407,4,0.06103515625,-3.9436607360839844,-3.7464771270751953,-3.4225330352783203,1.5680770874023438,3,-0.002900734012794781,-8.133377571333314,60.93896865844727,-1.288464393140357,61.74647903442383,1.5862142634496783,61.12676239013672,-0.002900734012794781
11904,2020-05-01,60.90140914916992,61.83098602294922,60.64788818359375,61.22065734863281,2078241.0,-0.009770958806500585,-1.8636378325723546,0.3366330659758815,59.62618234725927,62.53377498421347,0.2903474308445908,-0.8976399193624474,-2.1982244196055234,1.0443973555643424,7.602361666102231,1.1830978393554688,2.142388285553281,0.6417844772338839,-1.7133049179411515,2.9968738724089192,-0.5357602203536374,1.819329174821405,-2.4158920437970153,21.705473556026636,-40.812181710304884,1.1775446975875181,5,0.6619720458984375,-2.9248828887939453,-3.145540237426758,-2.821596145629883,1.2582130432128906,4,0.019272231481748836,-1.189276129789639,61.50234603881836,-8.133377571333314,60.93896865844727,-1.288464393140357,61.74647903442383,0.019272231481748836
11905,2020-05-04,59.78403854370117,61.12676239013672,59.64319229125977,60.91079711914063,1624977.0,-0.018347204458469935,-1.1066689778639773,3.5294124675883554,50.22584994667534,60.114778202421164,1.148746450183637,0.23862055018312134,-1.1591387600627598,2.1406858145257743,7.935885602041617,1.483570098876946,1.9451371534421469,-0.47981147766112997,-2.830969739852449,1.8713467845301892,-1.6553906087567896,0.6957676534345296,-0.7724252454231717,3.4325227861797494,-56.32090472728319,1.175579131095658,5,1.7793426513671875,-1.1314563751220703,-2.028169631958008,-1.7042255401611328,2.676055908203125,0,0.04931678588864097,-1.8636378325723546,60.90140914916992,-1.189276129789639,61.50234603881836,-8.133377571333314,60.93896865844727,0.04931678588864097
11906,2020-05-05,59.38028335571289,60.27230072021485,59.28638458251953,59.70891952514648,1883985.0,-0.00675356161650309,-2.8181710740139145,0.2916651149563352,51.33887575100985,58.64335950823986,1.3598947590811505,0.6560444869807611,-0.809098559763413,2.519297774403654,8.417137544532912,0.9859161376953196,1.6548567344725882,-0.8708906173706055,-3.239023721753469,1.497242487012258,-2.0549571695620372,0.3131759348208263,4.3661956787109375,2.105309073740984,-55.507104726133264,1.1840665521914315,5,2.136148452758789,-0.10328865051269531,-1.6244144439697266,-1.3004703521728516,0.4976501464843821,1,0.03462993662223601,-1.1066689778639773,59.78403854370117,-1.8636378325723546,60.90140914916992,-1.189276129789639,61.50234603881836,0.03462993662223601
11907,2020-05-06,60.17840576171875,60.45070266723633,59.03286361694336,59.43661880493164,1909439.0,0.013440865568538518,1.2043847137006733,-2.2571677307023124,49.80953888095919,57.181195921160224,0.5307375913859076,-0.029715466641469845,-1.6191690406519115,1.7077643206647721,9.026738267589051,1.4178390502929688,1.2890392624233868,-0.14506874084472798,-2.403727739147463,2.113590257458007,-1.2743982399960956,0.9842607583066396,3.4788713836669913,24.302834306913145,-27.84785144178637,1.1293294991513685,5,1.2112655639648438,-0.9014110565185547,-2.422536849975586,-2.098592758178711,-0.46948623657227273,2,0.009673854394130599,-2.8181710740139145,59.38028335571289,-1.1066689778639773,59.78403854370117,-1.8636378325723546,60.90140914916992,0.009673854394130599
11908,2020-05-07,58.86384963989258,60.72300338745117,58.6948356628418,60.51643371582031,1732116.0,-0.02184431616602245,-1.037732811832274,-2.227841917153069,39.418704666443546,55.72771898740935,1.7644089950713635,1.4501515247247738,-0.31331505833127693,3.0005294451630675,9.289984717830501,2.028167724609375,0.9065993380057478,-1.517371368408206,-3.541449121580314,0.506706384763902,-2.52941024499426,-0.505332491822152,4.60845096435547,5.389217915080834,-39.121700993865176,1.0120388765860522,5,2.3568077087402344,0.4131450653076172,-1.4859142303466797,-0.7840366363525391,2.629108428955078,3,0.046737937521730055,1.2043847137006733,60.17840576171875,-2.8181710740139145,59.38028335571289,-1.1066689778639773,59.78403854370117,0.046737937521730055
11909,2020-05-08,59.79342651367188,59.93427276611328,58.9295768737793,59.35211181640625,1450850.0,0.01579198233663126,1.779214064115822,-0.2670452315824749,38.06869620849076,53.62237723500825,0.8638513935503056,0.6219786009640771,-1.1879986229556891,2.053446214313716,9.95456061187757,1.0704231262207031,0.7001562432120494,-0.6319259643554602,-2.5570854403693133,1.2932335116583928,-1.5945057023623832,0.33065377365146276,3.3922261940917906,45.173682187870384,5.017312040518206,0.9625797380069254,5,1.4272308349609304,0.07981300354003196,-4.039904594421394,-1.713613510131843,2.816902160644524,4,0.05480529890354302,-1.037732811832274,58.86384963989258,1.2043847137006733,60.17840576171875,-2.8181710740139145,59.38028335571289,0.05480529890354302
11910,2020-05-11,59.3990592956543,60.4600944519043,59.27699661254883,59.81220626831055,1792182.0,-0.0065954945386415,-2.600023215322113,-0.93617315538343,39.19693040392345,50.80523329045245,1.103405985923061,1.1071264757690642,-0.7255401468075604,2.4273863628847323,10.746465072914864,1.1830978393554688,0.5098874929656674,-1.047889328002931,-2.912924444638058,0.817145788632196,-1.9804068863204947,-0.11537176968536755,3.5171443894140637,34.722159526926376,-2.203516908913649,0.9325175583175652,5,1.8215980529785156,0.9624423980712891,-3.6103267669677734,-1.3380260467529368,3.5868568420410156,0,0.046474858852360246,1.779214064115822,59.79342651367188,-1.037732811832274,58.86384963989258,1.2043847137006733,60.17840576171875,0.046474858852360246
11911,2020-05-12,59.65258026123047,60.51643371582031,59.63380432128906,59.68075180053711,1446270.0,0.004268097316395103,-25.85890069069592,0.06818769389865563,44.18602931601578,48.389686900636654,0.5829313784113026,0.8927200678828626,-0.9874418442131869,2.157403831573248,11.205544629764441,1.1173744201660156,0.5030992423664884,-0.7901430130004883,-2.6623188812774004,1.0820328552764238,-1.7262309471389443,0.14594492113796775,3.0103413425042973,47.222159526926376,10.727938676906476,0.9360879341384573,5,1.5680770874023438,0.8497676849365234,-3.084505081176758,-1.6807498931884695,3.962444305419922,1,0.04706442166255287,-2.600023215322113,59.3990592956543,1.779214064115822,59.79342651367188,-1.037732811832274,58.86384963989258,0.04706442166255287
11912,2020-05-13,60.25352096557617,61.00469589233398,59.69013977050781,59.69013977050781,1671837.0,0.010074010239189413,-3.6666666666666416,-19.998239675016926,48.40579118510156,46.69739985620875,-0.1402097432112015,0.40264430822355735,-1.5751206007969571,1.5376316795542664,11.962111264554048,1.3521156311035085,0.37306624111408837,-0.24647922515869425,-2.013880161174093,1.5209217108567046,-1.1301796931663972,0.6372212428490087,2.1713154817050153,67.47963720198992,28.697717969221074,0.8837004680077001,5,0.009389877319335938,0.2488269805908203,-3.377934455871582,-2.291078567504883,3.389671325683601,2,-0.006233452541196338,-25.85890069069592,59.65258026123047,-2.600023215322113,59.3990592956543,1.779214064115822,59.79342651367188,-0.006233452541196338
11913,2020-05-14,59.7652587890625,60.976524353027344,58.99530410766602,60.47887420654297,2240760.0,-0.008103462979244358,1.318686911527687,-1.266665312451333,47.85100342124368,45.38904664220701,0.0846339103934497,0.9016371116894177,-1.1365103868470996,1.9995342418719702,12.33054136124951,1.981220245361321,0.07390765854455594,-0.7122062683105455,-2.5061501215622144,1.0817375849411235,-1.6091781949363764,0.18476565831528546,2.435777611152325,40.271517335196286,-0.6076686140007652,0.8969719266258344,5,0.1455402374267578,0.7370891571044922,-2.570423126220703,-1.8356800079345703,2.863849639892578,3,-0.0009426758129646995,-3.6666666666666416,60.25352096557617,-25.85890069069592,59.65258026123047,-2.600023215322113,59.3990592956543,-0.0009426758129646995
11914,2020-05-15,60.15962219238281,60.99530410766602,59.624412536621094,59.74647903442383,4186941.0,0.006598539206735365,-3.171432551175,-0.5789437109103545,44.79269362725768,44.78536260671616,-0.47608270081752835,0.4606363022005837,-1.5500262837891512,1.5529504689047542,12.516552004797656,1.370891571044929,-0.1882821546598734,-0.2732418060302706,-2.051364551604074,1.5048809395435327,-1.1623031788171687,0.6158195667566275,1.831042163589629,57.94380635975326,18.92098561245804,0.8890613727869011,5,-0.3098564147949219,0.3427257537841797,-2.626758575439453,-2.4037532806396484,2.1126785278320384,4,0.02216330202674821,1.318686911527687,59.7652587890625,-3.6666666666666416,60.25352096557617,-25.85890069069592,59.65258026123047,0.02216330202674821
11915,2020-05-18,59.859153747558594,60.58216094970703,59.08920288085938,60.51643371582031,3371790.0,-0.004994520142818648,2.785705303682477,-1.590925459128556,39.47642362057941,43.467312370001665,-0.18309280377354753,0.6073648239147786,-1.258369616705906,1.7968222301898393,11.936480992260035,1.4929580688476491,-0.47976487555864367,-0.4563392639160142,-2.0408532355519924,1.128174707719964,-1.2485962497340068,0.33591772190197844,1.9337608868260077,42.990602752728954,9.361062187170724,0.7922569858179899,5,-0.009387969970703125,0.7464809417724609,-2.0140838623046875,-2.1032848358154297,1.06103515625,0,0.04596080556635029,-3.171432551175,60.15962219238281,1.318686911527687,59.7652587890625,-3.6666666666666416,60.25352096557617,0.04596080556635029
11916,2020-05-19,58.61971664428711,59.95305252075195,58.51643371582031,59.82159423828125,2358762.0,-0.020705890839995966,-1.0400092087266226,1.8285626400157862,37.662313416177376,42.117620651692576,1.0472407754404784,1.7057450168009183,-0.0187175635781216,2.969631889862306,11.323757136572294,1.4366188049316406,-0.7371821041285003,-1.550705909729004,-3.200391674380654,0.09897985492264638,-2.375548792054829,-0.7258630274031788,2.9873132518049204,4.1508057085651595,-25.606579228333338,0.8248428823258234,5,1.140848159790039,2.511739730834961,-0.7746467590332031,-0.8638477325439453,2.8920211791992188,1,0.07448346296013209,2.785705303682477,59.859153747558594,-3.171432551175,60.15962219238281,1.318686911527687,59.7652587890625,0.07448346296013209
11917,2020-05-20,58.66666793823242,58.94835662841797,57.73708724975586,58.52582168579102,2172068.0,0.0008009471323482398,2.4400134338706883,-0.11718851665528744,34.03807040327625,41.51977240022955,0.853000345513415,1.5769507211253426,-0.0794336147544783,2.8596978247064513,10.842540945764314,1.2112693786621094,-0.806540707116369,-1.400468254089354,-3.1572028505075806,0.35626634232887255,-2.2788355522984673,-0.5221009558802407,2.69311426343787,28.53035046515597,1.1089130612686446,0.8783672982091132,5,0.7042236328125,2.075115203857422,-0.8215980529785156,-0.9107990264892578,1.2957725524902344,2,0.0843469861562256,-1.0400092087266226,58.61971664428711,2.785705303682477,59.859153747558594,-3.171432551175,60.15962219238281,0.0843469861562256
11918,2020-05-21,57.624412536621094,58.66666793823242,57.01408386230469,58.58216094970703,2367176.0,-0.017765716687858868,1.9333319791179995,-6.799956665403084,32.42698991128859,40.89291614498486,1.9008467340224726,2.516772893483079,0.9729864853748893,3.8247740816069324,10.739155001985399,1.6525840759277344,-0.8911309437770498,-2.2957752227783175,-4.345053196643512,-0.24649724891312275,-3.3204142097109113,-1.2711362358457237,3.373100169857757,15.330191165071122,-12.284932649528804,1.0246389869325965,5,1.3849773406982422,2.755868911743164,0.5187797546386719,0.1314563751220703,3.483570098876953,3,0.10444843582246777,2.4400134338706883,58.66666793823242,-1.0400092087266226,58.61971664428711,2.785705303682477,59.859153747558594,0.10444843582246777
11919,2020-05-22,58.30046844482422,58.36619567871094,57.20187759399414,57.530517578125,1424970.0,0.011732109334277041,1.5833396812499472,-0.8039176637405006,41.64904108988981,41.16537288787001,1.1071749148391063,1.7835153742418726,0.4211070083238013,3.0803838637387813,10.998952372017234,1.1643180847167969,-1.0097132087849374,-1.525353050231935,-3.6931360012034844,0.6424299007396144,-2.609244525717706,-0.4414615747461639,2.2190328003537303,36.05260063077992,5.15635846692507,1.0838914754857738,5,0.7089214324951172,2.079813003540039,0.08685493469238281,-0.5445995330810547,3.7276992797851634,4,0.07424708753802722,1.9333319791179995,57.624412536621094,2.4400134338706883,58.66666793823242,-1.0400092087266226,58.61971664428711,0.07424708753802722
11920,2020-05-26,58.3286361694336,58.95774459838867,58.15023422241211,58.49765396118164,2108913.0,0.0004831474833866256,-2.0714228712792275,-0.21951763295315121,43.81896361147251,41.124587809587425,1.018283063327317,1.6179224652243818,0.35442446523608595,2.977654739159732,10.906739454854243,0.8075103759765625,-0.8996192543821948,-1.357279014587398,-3.532703234627519,0.8181452054527227,-2.444991124607455,-0.2695669045673412,1.7702149897995554,44.728354055446985,9.769303667492373,1.08771211002006,5,0.6807537078857351,2.051645278930657,0.1338052749633718,-0.5727672576904368,3.5774650573730398,1,0.06761112225092414,1.5833396812499472,58.30046844482422,1.9333319791179995,57.624412536621094,2.4400134338706883,58.66666793823242,0.06761112225092414
11921,2020-05-27,60.66666793823242,60.66666793823242,58.16901397705078,58.40375518798828,2552379.0,0.040083772265946394,1.2074681941777687,-13.388606766425733,52.42990125482724,41.57171115066805,-1.2971857372044866,-0.8486653863851146,-1.9624507049502142,0.6006888951022802,10.583105298657276,2.4976539611816406,-0.7837884995221813,1.034743309020996,-0.9724483942266886,3.041935012268681,0.031147457397153744,2.0383391606448384,-3.6525840759277344,100.0,61.06191740498119,1.0035958516238435,5,-1.6619739532470703,-0.28638648986816406,-1.711268424987793,-2.910799026489258,1.5962448120117188,2,0.004178916927402243,-2.0714228712792275,58.3286361694336,1.5833396812499472,58.30046844482422,1.9333319791179995,57.624412536621094,0.004178916927402243
11922,2020-05-28,61.42723083496094,61.82159423828125,60.8356819152832,61.08920288085938,3520784.0,0.01253675078220673,-1.333327314584932,0.14937736952743155,63.50148260634921,43.31065328234644,-2.093950425714411,-1.6556599112519308,-2.894183630981395,-0.20017804978105147,10.53375451931492,1.1549263000488281,-0.6301769220459619,1.7708930969238281,-0.3136226648388529,3.855408858686509,0.728635216042484,2.813150977805172,-4.340095291137693,91.79693079205879,46.606901057739236,1.0422578808813412,5,-2.0093917846679688,-1.0469493865966797,-2.4718313217163086,-3.6713619232177734,0.732391357421875,3,0.0013757251853405705,1.2074681941777687,60.66666793823242,-2.0714228712792275,58.3286361694336,1.5833396812499472,58.30046844482422,0.0013757251853405705
11923,2020-05-29,61.32394409179688,61.63380432128906,60.20657348632813,60.91079711914063,3138875.0,-0.0016814487933138889,1.7636283055104394,1.2222272378459156,58.82990392250417,44.870343315151615,-1.9515376443190107,-1.651075374591926,-2.958925933053351,-0.13730555939586253,9.746497129434013,1.4272308349609304,-0.5538439369867092,1.6765264511108455,-0.3760099134231041,3.729062815644795,0.6502582688438707,2.7027946333778203,-4.047430200195315,89.22769111608223,42.21652858213491,1.0262681822669755,5,-1.9061050415039134,-0.9436626434326243,-2.368544578552253,-3.568075180053718,1.2206573486328054,4,-0.02220182705528806,-1.333327314584932,61.42723083496094,1.2074681941777687,60.66666793823242,-2.0714228712792275,58.3286361694336,-0.02220182705528806
11924,2020-06-01,62.07511520385742,62.30046844482422,61.00469589233398,61.530517578125,1882707.0,0.01224923026699165,1.6037721386056032,1.3181692273600236,64.8282990551481,47.687218363437026,-2.684752243105528,-2.4346317037890373,-3.644926068435076,-0.9379767926308205,9.039108272018117,1.2957725524902415,-0.5482917218583836,2.3690122604370103,0.10889383240459694,4.629130688469424,1.2389530464208036,3.499071474453217,-4.616798098388671,94.57010788090359,44.104071950482776,1.1300592140162056,6,-2.4178390502929688,-1.694833755493164,-3.0680723190307617,-4.319246292114258,0.4694862365722656,0,-0.015580036624712967,1.7636283055104394,61.32394409179688,-1.333327314584932,61.42723083496094,1.2074681941777687,60.66666793823242,-0.015580036624712967
11925,2020-06-02,62.73239517211914,62.78873062133789,61.24882507324219,61.94366073608398,2679966.0,0.010588461513171277,2.41667724652769,1.4482884220701573,66.33466772252422,50.87303550858667,-3.231419896296579,-3.014244696055883,-4.057934324564336,-1.6426368026642564,8.924695158489845,1.5399055480957031,-0.4781648741001021,2.8788743972778335,0.24383227949801523,5.513916515057652,1.5613533383879243,4.196395456167743,-4.983548986289058,98.78054319005872,45.92530650259893,1.3175210588899102,6,-2.8309879302978516,-2.352113723754883,-3.798121452331543,-4.976526260375977,-0.8544616699218679,1,-0.011225897649493,1.6037721386056032,62.07511520385742,1.7636283055104394,61.32394409179688,-1.333327314584932,61.42723083496094,-0.011225897649493
11926,2020-06-03,61.43661880493164,63.11737060546875,61.3896713256836,63.0704231262207,2909261.0,-0.020655617622000078,-1.0000000000000082,-2.071425116800941,55.84414948142789,53.29593318393685,-1.669623834066023,-1.6406298756814408,-2.459798685586321,-0.40600451297859763,9.050553495357274,1.7276992797851491,-0.4291543382749978,1.480281257629393,-1.2362255168795215,4.196788032138308,0.12202787037493579,2.8385346448838504,-3.284581864260936,42.258023086358776,-8.38598230624062,1.3582533872544582,6,-1.3708915710449219,-1.0563373565673828,-2.877932548522949,-3.6807498931884766,1.6525840759277415,2,0.007641736003826338,2.41667724652769,62.73239517211914,1.6037721386056032,62.07511520385742,1.7636283055104394,61.32394409179688,0.007641736003826338
11927,2020-06-04,60.76056289672852,61.5399055480957,60.34741973876953,61.23943710327149,1618374.0,-0.011004119714818184,1.2086933789293246,0.2931037703249185,54.82695069207518,55.78481771513536,-0.7435004334767044,-0.9683729885871983,-1.5650380015850445,0.2044266502265586,9.064872954258133,1.1924858093261719,-0.3125137960529756,0.7751174926757898,-1.9637916943466038,3.5140266796981834,-0.5943371008354035,2.144572086186983,-2.1119925895780156,19.032223398790162,-31.563782436733707,1.3694545935111964,6,-0.6009387969970774,-0.3802814483642649,-2.1455392837524485,-3.0046939849853587,2.1032867431640554,3,0.0247257395569076,-1.0000000000000082,61.43661880493164,2.41667724652769,62.73239517211914,1.6037721386056032,62.07511520385742,0.0247257395569076
11928,2020-06-05,61.61502456665039,62.18779373168945,60.49765396118164,60.91079711914063,2628527.0,0.014062767512113883,-1.20859140361153,-1.470589641053405,56.756766329671066,57.46345385288883,-1.0866354902913429,-1.6929542159815867,-2.1833296565058333,-0.7179541262960001,9.385241934017156,1.6901397705078125,-0.040820393122309895,1.4920204162597628,-1.2857793493706708,4.269820181890196,0.10312053344454597,2.8809202990749796,-2.519574229668059,45.7627188669735,-3.7425760313610112,1.388899882815218,6,-0.9812221527099609,-1.2347431182861328,-2.5633811950683594,-3.8591556549072266,2.6103248596191406,4,0.008838714738210074,1.2086933789293246,60.76056289672852,-1.0000000000000082,61.43661880493164,2.41667724652769,62.73239517211914,0.008838714738210074
11929,2020-06-08,63.0704231262207,63.3990592956543,61.18309783935547,61.27699661254883,2912456.0,0.023620838745198824,-1.2369619882703142,2.546658071925013,63.464563301993394,59.6462982629467,-2.0051204025366474,-3.0464539098734065,-3.4591772905078457,-2.2378461151250377,9.930978944748414,2.215961456298828,0.32199788738772384,2.783569145202634,-0.2838671807602111,5.851005471165479,1.2498509822212114,4.317287308184056,-3.5727807623897263,89.23083269476693,37.294493329769196,1.5337181629814236,6,-2.286386489868164,-2.863851547241211,-3.509389877319336,-5.314554214477539,0.8638496398925781,0,-0.008337056574659552,-1.20859140361153,61.61502456665039,1.2086933789293246,60.76056289672852,-1.0000000000000082,61.43661880493164,-0.008337056574659552
11930,2020-06-09,62.15962219238281,63.01408386230469,61.98122024536133,62.91079711914063,1848947.0,-0.014441015117579559,1.1568579030382207,-0.4188490139023641,65.26313954226623,61.07221362821771,-0.5517702147578589,-2.021898282086397,-2.3971990547913364,-1.4015376914466486,10.24429041989132,1.089202880859375,0.8058825976032722,1.7347400665283175,-1.4119066920493921,4.881386825106027,0.16141668723945912,3.308063445817176,-2.193809796733035,59.384551151357115,1.3456792785988796,1.5733233792888552,6,-0.35680580139160156,-1.9530506134033203,-2.3896684646606445,-4.403753280639648,1.915496826171875,1,0.006193397489697938,-1.2369619882703142,63.0704231262207,-1.20859140361153,61.61502456665039,1.2086933789293246,60.76056289672852,0.006193397489697938
11931,2020-06-10,62.4600944519043,62.86384963989258,62.11267471313477,62.35680770874024,2158436.0,0.004833881689169983,-1.5396718943458891,-0.13750025391536433,66.0063199615755,61.35052888990951,-0.6382057871991691,-2.214808636853874,-2.5834748241070713,-1.782558029677304,10.546103099233298,0.7511749267578054,1.1756959463331143,1.8948366165161161,-1.3555274086349556,5.145200641667188,0.2696546039405803,3.520018629091652,-2.0822924282539788,69.23080769379814,7.151170069961047,1.6251820125755352,6,-0.6572780609130859,-2.2535228729248047,-2.3521127700805664,-4.704225540161133,1.981220245361314,2,-0.009320526246647032,1.1568579030382207,62.15962219238281,-1.2369619882703142,63.0704231262207,-1.20859140361153,61.61502456665039,-0.009320526246647032
11932,2020-06-11,59.87793350219727,61.95305252075195,59.86854553222656,61.530517578125,2385707.0,-0.04134097094097977,-1.494384176638814,-15.999963066923767,58.4151394933085,61.30444395333223,1.9009846663919205,0.35602510787347086,0.11308100372671248,0.7011230083255029,10.078738619150023,2.5915489196777344,1.4881995373935553,-0.6685449600219684,-3.930810768413302,2.5937208483693652,-2.299677864217635,0.9625879441736984,3.521125793457024,0.2659094568036908,-64.92947719145864,1.6311329041956681,6,1.755868911743157,0.32863807678221946,0.5187797546386648,-2.1220645904541087,3.4272308349609304,3,0.05363026395265069,-1.5396718943458891,62.4600944519043,1.1568579030382207,62.15962219238281,-1.2369619882703142,63.0704231262207,0.05363026395265069
11933,2020-06-12,59.70891952514648,60.610328674316406,59.22065734863281,60.35680770874024,2841314.0,-0.002822642118145091,1.406502883491105,0.3920455201228131,55.46646878526499,60.26424059001188,2.030325867678421,0.5487358474144628,0.36358697753410496,0.7738725060206804,10.018158359114473,1.3896713256835938,1.5435134112679236,-0.8347419738769588,-4.099944105495716,2.4304601577417984,-2.467343039686341,0.7978590919324233,3.619529495239263,11.685380743748592,-54.83364919679738,1.6326010658093795,6,1.6009387969970774,0.4976520538330149,0.6244134902954173,-1.9530506134033132,3.830986022949226,4,0.052838506203707114,-1.494384176638814,59.87793350219727,-1.5396718943458891,62.4600944519043,1.1568579030382207,62.15962219238281,0.052838506203707114
11934,2020-06-15,61.492958068847656,61.5399055480957,58.89201736450195,59.40845108032226,3352194.0,0.0298789286071377,1.4310372906287485,-3.217386952425753,60.808209104189864,59.65018963241918,0.17324233548793444,-1.191373156758253,-1.3235108456119065,-1.0919362933742036,10.016187791162457,2.64788818359375,1.4574571731480788,0.8826297760009751,-2.4039338468033407,4.169193398805291,-0.7606520354011792,2.5259115874031295,1.6711792846679643,63.09798024200079,-5.922240648285282,1.6432818114021566,6,-0.34741973876953125,-1.286386489868164,-1.2441320419311523,-3.737089157104492,1.8497657775878906,0,0.044434215611528716,1.406502883491105,59.70891952514648,-1.494384176638814,59.87793350219727,-1.5396718943458891,62.4600944519043,0.044434215611528716
11935,2020-06-16,62.610328674316406,62.96713638305664,61.65258026123047,61.98122024536133,2835669.0,0.018170708330826013,-1.0437934991800581,0.30180202437225506,57.242817084962255,59.805597143922995,-1.076466245446305,-2.2051224514511034,-2.39736909113126,-2.288108518069528,10.620957818369526,1.4741783142089844,1.4714510174379711,1.8624416351318374,-1.5206250918584487,5.2455083621221235,0.17090827163669076,3.553974998626984,-3.718311309814453,91.24423833719628,25.062821069563896,1.6915333634951433,6,-1.4647903442382812,-2.403757095336914,-2.063380241394043,-4.854459762573242,1.6244125366210938,1,0.021145777698815538,1.4310372906287485,61.492958068847656,1.406502883491105,59.70891952514648,-1.494384176638814,59.87793350219727,0.021145777698815538
11936,2020-06-17,62.98591613769531,63.52112579345703,62.71361541748047,62.76995468139648,4084701.0,0.005998809962053153,-3.914255203073673,0.3432817720429177,55.979821395642894,59.93369388876385,-1.3512754119597332,-2.357714783682937,-2.722063795438821,-2.7246216396088556,11.625687177240868,0.910797119140625,1.3682441673623984,2.019719123840332,-1.348581943831519,5.388020191512183,0.33556859000440653,3.7038696576762575,-4.093898773193359,88.43816981226921,24.443690327330366,1.6841505338359257,6,-1.7793445587158203,-2.718311309814453,-2.1948366165161133,-5.230047225952148,1.502349853515625,2,0.017292800480638304,-1.0437934991800581,62.610328674316406,1.4310372906287485,61.492958068847656,1.406502883491105,59.70891952514648,0.017292800480638304
11937,2020-06-18,63.61502456665039,63.68075180053711,62.72300338745117,62.87323760986328,3266142.0,0.00998808094780701,1.19354782342791,3.4348117923444015,58.44874886441356,60.12169194817968,-1.713041913479934,-2.737447194072189,-3.2628603149399424,-3.4069683568930316,12.239405983508842,0.9577484130859375,1.1995661202843166,2.401409721374513,-0.9826096626837568,5.785429105432783,0.7094000293453746,4.093419413403652,-4.537842864990232,98.62746128931012,36.26230934896541,1.6920096920291363,6,-2.3286399841308594,-3.267606735229492,-2.7535219192504883,-5.859155654907227,2.0845069885253906,3,0.012988914745281743,-3.914255203073673,62.98591613769531,-1.0437934991800581,62.610328674316406,1.4310372906287485,61.492958068847656,0.012988914745281743
11938,2020-06-19,63.64319229125977,64.36619567871094,63.19248962402344,64.03755950927734,6870954.0,0.00044278415046239417,1.2321451242559336,-0.5316448535650826,56.10826795054686,59.30432579801895,-1.590519095625318,-2.415423389801383,-3.1675732912550316,-3.488001383211923,12.587271765046681,1.1737060546875,1.2456333388851846,2.128638458251963,-0.9698918224601627,5.227168738964096,0.5793733178959002,3.677903598608026,-4.289796383666996,86.79247649689252,27.323686539863857,1.5492651403560656,6,-2.0140857696533274,-2.9530525207519602,-3.2605628967285227,-5.887323379516609,2.9389686584472585,4,-0.005311297908417334,1.19354782342791,63.61502456665039,-3.914255203073673,62.98591613769531,-1.0437934991800581,62.610328674316406,-0.005311297908417334
11939,2020-06-22,62.62910842895508,63.55868530273438,62.30046844482422,63.46479034423828,3535055.0,-0.01593389372525178,1.4587229823665362,2.1190450856540752,49.60853983449835,57.56492583048919,-0.7214915423858344,-1.117727756521063,-2.07801908930805,-2.5249705176629504,12.742062393644854,1.342723846435554,1.3406356407996114,0.8981225967407198,-1.838731451500493,3.6349766449819256,-0.47030442737988665,2.2665496208613263,-2.874688539672846,35.98624040216038,-17.745253226087726,1.368427024120604,6,-1.0000019073486328,-1.9389686584472656,-2.422534942626953,-4.873239517211914,3.981220245361314,0,0.014542712517994882,1.2321451242559336,63.64319229125977,1.19354782342791,63.61502456665039,-3.914255203073673,62.98591613769531,0.014542712517994882
11940,2020-06-23,62.27230072021485,63.34272384643555,62.20657348632813,62.93896865844727,3063260.0,-0.005697154529111348,-1.8470579238420073,0.797753219305333,53.40996435763901,56.16533076338514,-0.38780092164945046,-0.47465793478286145,-1.6501474035057058,-2.228555542564081,13.305140660839921,1.1361503601074148,1.3432195301278398,0.34413166046143573,-1.8810198760563068,2.5692831969791783,-0.7684441077974355,1.456707428720307,-2.1489387677783256,3.043459829156461,-49.98552786609683,1.1125757682588708,6,-0.6431941986084055,-1.5821609497070384,-2.0962438583374094,-4.516431808471687,4.009391784667962,1,0.01718939422248167,1.4587229823665362,62.62910842895508,1.2321451242559336,63.64319229125977,1.19354782342791,63.61502456665039,0.01718939422248167
11941,2020-06-24,60.920188903808594,62.197181701660156,60.35680770874024,62.197181701660156,2482409.0,-0.021712893224889895,1.8823561041474874,1.9154855432786115,50.61728977849553,55.29890301729481,0.8078588687885784,0.9459186139955662,-0.26603969750435397,-0.9352670360720481,13.471677039010643,1.9154930114746094,1.0873357184919001,-1.0206562042236342,-3.2182672149350395,1.176954806487771,-2.1194617095793333,0.07814930113206486,3.4460067749023438,14.05155099202011,-41.490037520720875,1.0988055053557013,6,0.7089176177978516,-0.23004913330078125,-0.6924886703491211,-3.1643199920654297,3.8591537475585938,2,0.05440810947521024,-1.8470579238420073,62.27230072021485,1.4587229823665362,62.62910842895508,1.2321451242559336,63.64319229125977,0.05440810947521024
11942,2020-06-25,61.51173782348633,61.7558708190918,60.45070266723633,60.82629013061523,1912314.0,0.009710227928080961,1.2239975039163813,-0.5367670781106294,49.59228933543584,54.64621641175824,0.5279576176137653,0.3805356176997279,-0.7977781666080261,-1.592241912081768,13.029567338566405,1.3051681518554688,0.8779584787451995,-0.4333326339721708,-2.6271072518633645,1.7604419839190228,-1.5302199429177676,0.663554674973426,2.7742700958252016,28.80564623319623,-26.81737173304128,1.096887308945595,6,0.11736869812011719,-0.8215980529785156,-1.0657272338867188,-3.755868911743164,3.605632781982422,3,0.04838959640948581,1.8823561041474874,60.920188903808594,-1.8470579238420073,62.27230072021485,1.4587229823665362,62.62910842895508,0.04838959640948581
11943,2020-06-26,59.962440490722656,62.06572723388672,59.79342651367188,61.69013977050781,2750576.0,-0.025187019381723963,-1.2000007386642817,-2.52054138886722,37.82192916399987,52.09218530729269,2.3657865023873015,1.9210983461925437,0.7588408744830843,-0.1156450900270869,13.110170613811622,2.2723007202148366,0.5769368493466374,-1.9145547866821317,-4.268159530231884,0.4390499568676205,-3.091357158457008,-0.7377524149072556,4.244983424377452,4.488774517749851,-44.946389199782196,1.1768023717748772,6,2.11737060546875,0.7276992797851562,0.09389686584472656,-2.206571578979492,5.492958068847656,4,0.09567807810192064,1.2239975039163813,61.51173782348633,1.8823561041474874,60.920188903808594,-1.8470579238420073,62.27230072021485,0.09567807810192064
11944,2020-06-29,61.10798263549805,61.492958068847656,60.10328674316406,60.16901397705078,2077070.0,0.019104328232814716,-1.596489727552966,-0.5434792208537754,45.953773260068644,50.83784710452673,1.2962022691563178,0.73718174513467,-0.3928579520414317,-1.3381595107277917,12.844394655700238,1.530517578125,0.5878077558414816,-0.720656013488771,-3.096755173656007,1.655443146678465,-1.9087055935723924,0.46739356659485054,2.922881383544933,37.0370808241806,-10.679388881898092,1.1880495800836193,6,0.9718284606933594,-0.3239459991455078,-1.41314697265625,-3.352113723754883,3.924884796142564,0,0.08958204931852864,-1.2000007386642817,59.962440490722656,1.2239975039163813,61.51173782348633,1.8823561041474874,60.920188903808594,0.08958204931852864
11945,2020-06-30,62.02816772460938,62.18779373168945,61.03286361694336,61.530517578125,2231282.0,0.015058345070890766,1.827584918700326,0.5299965467509065,48.413786456350195,49.99717655571642,0.3182172551297384,-0.25135448956894635,-1.3458665751253633,-2.2422909254050936,12.173753892677459,1.1549301147460938,0.7023101369083449,0.23474044799805682,-2.1055705288201025,2.575051424816209,-0.9354150404110229,1.4048959364071365,1.8331987942187524,92.96875247964734,45.991957699521606,1.1701554884090763,6,0.051643371582024145,-0.7699527740478587,-2.3333320617675852,-4.272298812866218,2.9765243530273366,1,0.07387226026167237,-1.596489727552966,61.10798263549805,-1.2000007386642817,59.962440490722656,1.2239975039163813,61.51173782348633,0.07387226026167237
11946,2020-07-01,61.90610122680664,62.49765396118164,61.50234603881836,62.037559509277344,1892505.0,-0.001967920418747271,-1.1200024375876008,-0.26415803029373514,59.09090287319798,50.068527001136914,0.30285209030316196,-0.09730080828786924,-1.236621376190108,-2.115362369942794,11.367810886236168,0.9953079223632812,0.5818862551338242,0.08919982910155966,-2.245453347908793,2.423853006111912,-1.0781267594036166,1.256526417606736,1.792547691815244,78.12488979358068,24.196865196091053,1.1673265885051747,7,0.17370986938476562,-0.6384963989257812,-2.2112655639648438,-4.150232315063477,3.370891571044922,2,0.07068109913827758,1.827584918700326,62.02816772460938,-1.596489727552966,61.10798263549805,-1.2000007386642817,59.962440490722656,0.07068109913827758
11947,2020-07-02,62.26291275024414,62.67605590820313,62.08450698852539,62.27230072021485,1084383.0,0.005763753755550605,-2.23074679417069,0.0714140622733485,61.25828505011724,50.6407511233114,-0.29717794721052115,-0.3539356046671074,-1.5769453292875895,-2.4827289970492927,11.286447003036013,0.7699546813964915,0.4581006958264169,0.37089385986327983,-1.9168583471925444,2.658646066919097,-0.7729822436646288,1.5147699633911884,1.2795272721797417,85.6678364987611,25.305993432773356,1.1438761035279086,7,-0.5868568420410085,-0.6338062286376953,-2.570425033569336,-4.507043838500977,2.544597625732422,3,0.040416193042834836,-1.1200024375876008,61.90610122680664,1.827584918700326,62.02816772460938,-1.596489727552966,61.10798263549805,0.040416193042834836
11948,2020-07-06,62.15962219238281,63.08920288085938,61.7652587890625,62.67605590820313,1544996.0,-0.0016589419495303126,-1.0287835389022146,55.01015847212491,53.44993544770079,51.06757285811167,-0.47658035912731833,-0.21898046329820886,-1.4525788491523315,-2.404644505605667,10.945236457462093,1.323944091796882,0.3183587049968679,0.2403734207153292,-2.046460962507922,2.5272078039385804,-0.9030437708962964,1.3837906123269548,1.2328572896909904,68.86782328742605,8.486412747840745,1.1434171916116254,7,-0.5915470123291016,-0.5305156707763672,-2.260561943054199,-4.403753280639648,1.8122100830078196,0,0.04758311438785401,-2.23074679417069,62.26291275024414,-1.1200024375876008,61.90610122680664,1.827584918700326,62.02816772460938,0.04758311438785401
11949,2020-07-07,62.54460144042969,62.90140914916992,61.57746505737305,61.98122024536133,1313678.0,0.006193397489697938,1.073527962073982,-1.0909070763775888,49.63196940582817,50.647795641243796,-0.9776141181089173,-0.6802495138955038,-1.7994659835563027,-2.811497745834494,9.941713112478851,1.323944091796875,0.08033490054408787,0.6516437530517578,-1.5911314897350195,2.894418995838528,-0.46974386834163084,1.7730313744451465,0.7039159229080383,73.51597326442261,16.33465989812983,1.1213876213933853,7,-1.1032867431640554,-0.9154949188232422,-2.645541191101074,-4.788732528686523,2.5070419311523438,1,0.046539542216333496,-1.0287835389022146,62.15962219238281,-2.23074679417069,62.26291275024414,-1.1200024375876008,61.90610122680664,0.046539542216333496
11950,2020-07-08,62.54460144042969,62.62910842895508,61.48356628417969,62.61971664428711,2668890.0,0.0,23.399512492382694,-0.133329270687332,47.42041937584175,50.29258781872671,-1.0447978980706694,-0.6850520037804344,-1.7908588905733964,-2.8479867410498656,8.859407765519899,1.1455421447753906,-0.1343205491652597,0.6323947906494141,-1.6265669141336332,2.891356495432454,-0.49708606174210956,1.7618756430409377,0.5657122889214037,66.08189913235168,12.32336721356495,1.129480852391521,7,-1.1032867431640554,-0.9154949188232422,-2.525822639465332,-4.788732528686523,2.262908935546875,2,0.03978386517629118,1.073527962073982,62.54460144042969,-1.0287835389022146,62.15962219238281,-2.23074679417069,62.26291275024414,0.03978386517629118
11951,2020-07-09,61.87793350219727,62.45070266723633,61.671363830566406,62.197181701660156,1819340.0,-0.010659080446253744,-1.1282143433806793,4.2501142654003425,39.890712566145744,49.21463484436115,-0.2547796100292459,-0.06770563463643953,-1.14313151571681,-2.2306006552282795,7.718613292747531,0.8732376098632812,-0.19963542180818195,-0.005165100097649145,-2.2493557739943455,2.239025573799047,-1.1272604370459973,1.116930236850699,1.099704738526647,24.561424349264303,-22.54984128635171,1.1220953369483482,7,-0.4366188049316406,-0.24882698059082742,-1.7370891571044993,-4.87793159484864,3.0046958923339773,3,0.050531076241070894,23.399512492382694,62.54460144042969,1.073527962073982,62.54460144042969,-1.0287835389022146,62.15962219238281,0.050531076241070894
11952,2020-07-10,63.08920288085938,63.17370986938477,61.92488479614258,62.02816772460938,1910610.0,0.019575142706068194,1.030528764149492,-3.323543117972567,47.166196593855155,50.25288678101174,-1.361980684104175,-1.0815089945490328,-2.3336244593461757,-3.476212859995691,8.228887246291357,1.2957763671875,-0.2734223601360881,1.0455408096313548,-1.0491265479486387,3.1402081672113553,-0.0017928691586419632,2.0928744884213515,-3.2957763671875,95.00001128512781,50.722570770224294,1.0473336787899992,7,-1.450704574584968,-1.4600963592529368,-2.866198539733894,-6.492958068847663,2.3380279541015554,4,0.034677723240911895,-1.1282143433806793,61.87793350219727,23.399512492382694,62.54460144042969,1.073527962073982,62.54460144042969,0.034677723240911895
11953,2020-07-13,62.86384963989258,63.7558708190918,62.41314697265625,63.64319229125977,2272284.0,-0.0035719779403834417,1.6728859121560051,-0.7345116198803564,51.30615959871083,50.8475963741942,-0.7619032935271193,-0.6405170587142592,-2.1078471581499514,-3.2741177792349347,8.953818082374864,1.3427238464355469,-0.20604295175468224,0.6624410629272433,-1.1477787288857542,2.4726608547402336,-0.24266883297925546,1.567550958833742,-3.0028174591064385,60.74376627366449,14.780661837853579,0.9051098959064964,7,-0.469482421875,-1.2347431182861328,-2.5938968658447266,-6.267604827880859,2.9671363830566406,0,0.030918576371284923,1.030528764149492,63.08920288085938,-1.1282143433806793,61.87793350219727,23.399512492382694,62.54460144042969,0.030918576371284923
11954,2020-07-14,64.22534942626953,64.30986022949219,62.45070266723633,62.62910842895508,1878980.0,0.021657913000494355,1.1063807257867588,-2.048188937836496,59.77440852972638,52.10988771568044,-1.8268101399512204,-1.8833789479433634,-3.4337204385894395,-4.64174944283873,9.63151342234316,1.8591575622558594,-0.12284585499945422,1.8873212814331026,-0.10140435454658814,3.8760469174127934,0.8929584634432572,2.881684099422948,-4.208523699951165,97.00983673821966,43.733266362064434,0.9943628179898447,7,-1.3286361694335938,-2.596242904663086,-3.7183074951171875,-6.990608215332031,0.42253875732421875,1,-0.003947306680984863,1.6728859121560051,62.86384963989258,1.030528764149492,63.08920288085938,-1.1282143433806793,61.87793350219727,-0.003947306680984863
11955,2020-07-15,63.93427276611328,64.83567810058594,63.802818298339844,64.17840576171875,1323689.0,-0.0045321148542820655,-3.0740606990776267,-0.1529424416589994,66.87694748632751,52.975003783805946,-1.382279802665039,-1.568445108471309,-3.073643361924553,-4.356310595457167,9.724422319174234,1.0328598022460938,0.2786505530827341,1.5300474166870117,-0.5812055800403186,3.641300413414342,0.47442091832334654,2.585673915050677,-3.6598649696044845,71.51340677463455,12.726753106727926,1.055626498363667,7,-0.7746505737304688,-2.070425033569336,-3.4389686584472656,-6.375587463378906,0.6103286743164062,2,0.017476864240817402,1.1063807257867588,64.22534942626953,1.6728859121560051,62.86384963989258,1.030528764149492,63.08920288085938,0.017476864240817402
11956,2020-07-16,64.07511901855469,64.8262939453125,63.69013977050781,63.98122024536133,1292058.0,0.002202985133758384,-2.361105938778389,-0.38462139441857557,65.11626232909775,53.403667925914895,-1.3221309282737082,-1.7112434500810707,-3.129413685089787,-4.486740432334635,9.523840215418142,1.1361541748046875,0.4991608850274858,1.6164335250854478,-0.6109936956050035,3.843860745775899,0.5027199147402186,2.730147135430677,-3.435809597719718,73.87107216200313,10.82556087860118,1.1137136103452265,7,-0.915496826171875,-2.211271286010742,-3.070425033569336,-6.098592758178711,0.6103286743164205,3,0.011430198938995106,-3.0740606990776267,63.93427276611328,1.1063807257867588,64.22534942626953,1.6728859121560051,62.86384963989258,0.011430198938995106
11957,2020-07-17,64.44131469726561,64.63849639892578,64.18778991699219,64.27230072021484,1962263.0,0.005715099469497442,-1.6666215270724716,1.799959374365073,80.69494799079332,56.43089154181406,-1.505101679570167,-2.121112073769396,-3.4302539345316703,-4.823642688962082,9.236895630165302,0.5633773803710938,0.6392817325146325,1.9413146972656108,-0.4039543525037459,4.2865837470349675,0.7686801723809324,3.113949222150289,-3.4662957820505653,83.72101812135011,12.720366502878619,1.1726345248846797,7,-1.2816925048827983,-2.5774669647216655,-3.4366207122802592,-5.788732528686509,0.892021179199233,4,0.006848319270624126,-2.361105938778389,64.07511901855469,-3.0740606990776267,63.93427276611328,1.1063807257867588,64.22534942626953,0.006848319270624126
11958,2020-07-20,63.3051643371582,64.31925201416016,63.079811096191406,64.27230072021484,2289431.0,-0.017630775620343098,1.3362778406946016,-5.722227237846371,65.07729502995683,58.14703883338392,-0.21162194353219377,-1.0662516476299544,-2.1982242676944352,-3.655212783527972,8.251590582394401,1.3615036010742045,0.6194647871783019,0.8220657348632798,-1.493194882510835,3.1373263522373875,-0.335564573823774,1.9796960435503337,-2.021292687113487,35.82685414590688,-37.83949739457975,1.157630308687055,7,-0.14554214477539062,-1.4413166046142578,-2.384977340698242,-4.028169631958008,1.9436607360839844,0,0.03352122247879774,-1.6666215270724716,64.44131469726561,-2.361105938778389,64.07511901855469,-3.0740606990776267,63.93427276611328,0.03352122247879774
11959,2020-07-21,63.5399055480957,64.27230072021484,63.36150360107422,63.3896713256836,1479818.0,0.0037080894330718817,-7.818304371110414,-0.15533923140941722,61.45091392216476,59.705982671864255,-0.3244514339805846,-1.295690337532065,-2.36234926082998,-3.829744636435194,7.820096539904392,0.9671363830566406,0.5511364196631519,1.0112670898437486,-1.3514296379977537,3.373963817685251,-0.17008127407699902,2.192615453764496,-1.9718893820076886,26.20326316018162,-43.16167422089325,1.1813483639207494,7,-0.28638458251953125,-1.6760578155517578,-2.7816905975341797,-4.262910842895508,2.544605255126953,1,0.03605734782087944,1.3362778406946016,63.3051643371582,-1.6666215270724716,64.44131469726561,-2.361105938778389,64.07511901855469,0.03605734782087944
11960,2020-07-22,63.34272384643555,63.57746505737305,62.48826217651367,63.530517578125,2027441.0,-0.0031032734461794442,6.733380279782782,-1.250006347916673,60.759503796947634,62.02473725306446,-0.0024028264650652886,-1.069012268314907,-2.082673077272986,-3.564642947480351,7.168204250056225,1.089202880859375,0.6089761658393087,0.7605642318725572,-1.626057731519083,3.14718619526419,-0.43274674982325934,1.9538752135683737,-1.5132947255876985,36.54619587829029,-30.40073151651484,1.1933109816958174,7,0.03755760192871094,-1.0281715393066406,-2.6666688919067383,-4.065729141235352,2.8168983459472656,2,0.02060480285505828,-7.818304371110414,63.5399055480957,1.3362778406946016,63.3051643371582,-1.6666215270724716,64.44131469726561,0.02060480285505828
11961,2020-07-23,64.2347412109375,64.30046844482422,63.530517578125,63.5399055480957,1518584.0,0.014082396687968624,-1.1578989570693166,-3.699993906030998,63.67185412964836,63.858699201485926,-0.5866411122138047,-1.7918486644450127,-2.8883027715416034,-4.422894061471666,7.713728130683344,0.9577445983886719,0.715131406418088,1.486853981018065,-0.8740288744148472,3.84773683645097,0.30641255330161243,2.6672954087345175,-2.164812171710608,81.22273453840981,15.95633488070726,1.1804414277164537,7,-0.6103286743164062,-1.9201889038085938,-3.5586862564086914,-4.361501693725586,2.0,3,0.004823872933100937,6.733380279782782,63.34272384643555,-7.818304371110414,63.5399055480957,1.3362778406946016,63.3051643371582,0.004823872933100937
11962,2020-07-24,64.48826599121094,64.98591613769531,63.70891952514648,64.46009063720703,1296105.0,0.003946848317500029,1.4954118182021623,0.0405496659291671,65.8163598431734,65.47094367309288,-0.6937987296540271,-1.9088115831260524,-3.0700858538753977,-4.633489158821028,8.456573318933284,1.2769966125488352,0.8634854949754427,1.5915523529052749,-0.8160349610137132,3.999139666824256,0.3877586959457773,2.7953460098647653,-2.1970770270753235,80.075296489473,14.633893904492282,1.203793656959491,7,-0.7699565887451172,-2.0985946655273438,-3.7511777877807617,-4.126764297485352,2.0938949584960938,4,0.0030576368992003555,-1.1578989570693166,64.2347412109375,6.733380279782782,63.34272384643555,-7.818304371110414,63.5399055480957,0.0030576368992003555
11963,2020-07-27,65.69953155517578,65.82159423828125,64.31925201416016,64.31925201416016,2507969.0,0.018782728072265442,-1.176866612129386,48.988897914974274,69.2660665865318,66.52557234607126,-1.63216091921295,-2.8124255744737496,-4.178314992298397,-5.822831767831701,9.051076838127447,1.5023422241210938,1.1934267461323955,2.515963363647458,0.21569414010946275,4.816232587185446,1.3658287518784675,3.6660979754164558,-3.1388698736842002,96.33811810993885,30.599590855261454,1.150134611768995,7,-1.5446033477783203,-2.8920211791992188,-4.882630348205566,-5.319250106811523,-0.6854476928710938,0,-0.0055737943641713805,1.4954118182021623,64.48826599121094,-1.1578989570693166,64.2347412109375,6.733380279782782,63.34272384643555,-0.0055737943641713805
11964,2020-07-28,66.58216094970703,66.96713256835939,65.69953155517578,65.69953155517578,2261528.0,0.013434333147261501,-1.8723290228891822,0.6394569855623604,72.25674122996648,67.1233272064756,-2.3974349545378573,-3.440301605322283,-4.958240798999398,-6.664839736943335,9.903399296309074,1.267601013183608,1.4060410439516176,3.1248838424682646,0.5752738081649369,5.674493876771592,1.8500788253166007,4.399688859619928,-3.6301873614006865,91.40471625717855,24.64758521987345,1.2748050171516647,7,-1.8544635772705078,-3.201881408691392,-5.422537803649902,-5.892021179199219,-0.4600982666015625,1,-0.020025422086735523,-1.176866612129386,65.69953155517578,1.4954118182021623,64.48826599121094,-1.1578989570693166,64.2347412109375,-0.020025422086735523
11965,2020-07-29,66.61032867431639,67.18309783935547,66.28169250488281,66.94835662841797,2811387.0,0.0004230521239860785,1.232554184539219,-0.3829783555770855,78.06238483299455,68.56178526246413,-2.241837463627931,-3.2755217877859053,-4.871573620843229,-6.644763308050145,11.247295617834181,0.9014053344726562,1.6091700934393458,2.923943519592271,0.10569473852176259,5.742192300662779,1.5148191290570168,4.333067910127525,-3.09623282880262,84.31877949079963,11.719207266648553,1.409124390535254,7,-1.7746486663818217,-3.12206649780272,-5.450705528259263,-5.9201889038085795,-0.93896484375,2,-0.007893938996528016,-1.8723290228891822,66.58216094970703,-1.176866612129386,65.69953155517578,1.4954118182021623,64.48826599121094,-0.007893938996528016
11966,2020-07-30,66.28169250488281,68.43192291259766,65.56807708740234,67.60563659667969,4401539.0,-0.004933711872829982,-1.081907476941337,3.916670428384253,71.1443153107631,67.50060385357187,-1.7514680423270192,-2.7428994185473243,-4.389596807171493,-6.257610002505189,12.684394941827707,2.8638458251953125,1.6103399551487385,2.376527786254883,-0.5375367955592765,5.290592368069042,0.9194954953478032,3.8335600771619625,-2.1805563403543715,54.47324019652589,-14.661096224119717,1.4570322909070792,7,-0.8215999603271484,-2.169017791748047,-5.122069358825684,-5.591552734375,-1.2863845825195312,3,-0.0018416897319121217,1.232554184539219,66.61032867431639,-1.8723290228891822,66.58216094970703,-1.176866612129386,65.69953155517578,-0.0018416897319121217
11967,2020-07-31,64.77934265136719,66.27230072021484,63.91549301147461,65.82159423828125,5901698.0,-0.02266613595307554,1.4251177578897787,0.7872323260263236,60.85107468070336,67.03102381476594,-0.2191750134310695,-1.0986890627897594,-2.749715806177349,-4.712081462979555,13.594146230017273,2.366199493408203,1.5350412030091007,0.7483564376830998,-2.0832878083425044,3.580000683708697,-0.6674656853297023,2.164178560695902,3.6525802612304688,19.126824921555297,-48.95926017418576,1.4158221230127985,7,0.6807498931884766,-0.6666679382324219,-3.6197195053100586,-4.089202880859375,-2.4882621765136648,4,0.022467016490165026,-1.081907476941337,66.28169250488281,1.232554184539219,66.61032867431639,-1.8723290228891822,66.58216094970703,0.022467016490165026
11968,2020-08-03,65.11737060546875,65.39906311035156,64.56337738037111,64.78873443603516,1906457.0,0.005218144245778822,-1.1445702929976629,-0.3153136666422663,55.716024757267355,66.39381390755511,-0.3052034762922915,-1.2688216063171183,-2.9098489567069166,-4.986535634711686,14.292193169260317,0.8356857299804545,1.487374804819403,0.9384969711303768,-1.7886494981754026,3.6656434404361633,-0.42507626352251293,2.3020702057832665,3.3145523071289062,26.611231001178254,-36.25404606819342,1.3635732346528926,8,0.34272193908691406,-1.0046958923339844,-3.957747459411621,-4.4272308349609375,-2.64788818359375,0,0.022494617497888614,1.4251177578897787,64.77934265136719,-1.081907476941337,66.28169250488281,1.232554184539219,66.61032867431639,0.022494617497888614
11969,2020-08-04,65.45539855957031,65.52112579345703,64.84506988525389,65.12676239013672,1994106.0,0.005191056563840668,1.9387944614875006,1.0,59.68899312264558,66.2748682770771,-0.38324705967499995,-1.4520459839641262,-3.0841810244223495,-5.205904524488346,15.18864243311469,0.6760559082031392,1.3012870831563248,1.1309850692748995,-1.5390175187974933,3.8009876573472994,-0.204016224761304,2.465986363311096,2.886195755004877,34.09563708080121,-26.532454721591137,1.3350012940361997,8,0.5258216857910156,-1.1877937316894531,-4.070423126220703,-4.7652587890625,-3.4835662841796804,1,-0.006742219999836818,-1.1445702929976629,65.11737060546875,1.4251177578897787,64.77934265136719,-1.081907476941337,66.28169250488281,-0.006742219999836818
11970,2020-08-05,65.03286743164061,65.92488098144531,64.93896484375,65.51173400878906,1163619.0,-0.006455252541853529,-1.9577258474285322,-1.457132907719138,55.88916358996246,65.41012488377868,0.3399979283518917,-0.8785878019070168,-2.500396873044963,-4.747976356533314,16.28324986203818,0.9859161376953125,1.3353993093342211,0.5840406417846538,-1.9659621783788026,3.134043461948103,-0.6909607682970744,1.859042051866382,3.22020485687257,24.74021394394181,-32.79943732599346,1.275001410081726,8,1.0375537872314595,-0.300474166870103,-3.600943565368638,-4.342727661132798,-3.5868568420410014,2,0.01674838115680144,1.9387944614875006,65.45539855957031,-1.1445702929976629,65.11737060546875,1.4251177578897787,64.77934265136719,0.01674838115680144
11971,2020-08-06,65.00469207763672,65.57746124267578,64.73239135742189,64.87323760986328,1649259.0,-0.0004332479116579968,-3.090892303146911,-0.2745116782971591,53.61443954968195,64.05435596227962,0.5463288016331944,-0.6368020370323535,-2.3833444913322808,-4.667716556089921,17.373031195718543,0.845069885253892,1.4062843283062065,0.3995273590087862,-1.8528447837810234,2.651899501798596,-0.7266587123861115,1.525713430403691,3.1616286253356947,46.215016274887795,-7.681864849912984,1.1261860713949037,8,1.169015884399414,-0.046947479248046875,-3.335679054260254,-4.314552307128906,-3.5774612426757812,3,0.010255748187122382,-1.9577258474285322,65.03286743164061,1.9387944614875006,65.45539855957031,-1.1445702929976629,65.11737060546875,0.010255748187122382
11972,2020-08-07,65.27699279785156,65.47417449951172,64.50704193115234,65.02347564697266,1401647.0,0.004188939467471453,1.985527384919747,1.928554846198491,64.22762526926093,63.49452914924952,0.44440911214128676,-0.7766124947095676,-2.586290540554643,-4.985671603079737,17.94220055347924,0.967132568359375,1.518521330314286,0.5624385833740178,-1.590234062387239,2.7151112291352746,-0.5138977395066036,1.6387749062546462,2.8043113512908917,54.30453241784555,-1.800503813120777,1.076336322880628,8,0.8967151641845703,-0.3192481994628906,-3.6032848358154297,-4.58685302734375,-3.6525802612304688,4,-0.004315224452213884,-3.090892303146911,65.00469207763672,-1.9577258474285322,65.03286743164061,1.9387944614875006,65.45539855957031,-0.004315224452213884
11973,2020-08-10,64.80751037597656,65.53990936279297,64.37558746337889,65.33333587646484,1572899.0,-0.00719215763092651,1.479991549730678,-2.07412200186584,58.84665374214029,62.00451942837996,0.8650175093221293,-0.16237483403401143,-2.048149181496015,-4.561138909253188,18.117380446483203,1.1643218994140767,1.5320585051487683,-0.004226875305178623,-1.9727229772925483,1.964269226682191,-0.9884749262988635,0.9800211756885062,3.190477550412538,27.87870132812066,-30.686461381181513,0.9842480509936863,8,1.3661975860595703,0.15023422241210938,-3.1549291610717773,-4.11737060546875,-4.77934265136718,0,-0.03882929442165173,1.985527384919747,65.27699279785156,-3.090892303146911,65.00469207763672,-1.9577258474285322,65.03286743164061,-0.03882929442165173
11974,2020-08-11,63.97183227539063,65.00469207763672,63.7652587890625,64.85446166992189,1476623.0,-0.01289477246908266,1.0952473076675553,1.6785595101638242,54.03129172347951,59.334397971767174,1.4432547828361706,0.6886436941022325,-1.1763233927593078,-3.662831805033143,17.765067583779604,1.2394332885742188,1.4890385500942074,-0.8272291183471552,-2.814796604482545,1.1603383677882348,-1.8210128614148502,0.16655462472053983,3.9445057527001737,9.565260398635276,-49.64596225366537,0.9937837430676961,8,2.126758575439446,0.9859123229980398,-2.373241424560554,-3.2816925048828196,-4.33802795410157,1,-0.023484552498796774,1.479991549730678,64.80751037597656,1.985527384919747,65.27699279785156,-3.090892303146911,65.00469207763672,-0.023484552498796774
11975,2020-08-12,65.05164337158203,65.56807708740234,64.01877593994139,64.13145446777344,1284390.0,0.0168794773853429,-1.704913119634454,-1.0425541110573182,55.11163943113303,57.55298954069716,0.13308826985647215,-0.31954809193695155,-2.2278833542527963,-4.58884043700904,17.217294736055493,1.5962448120117116,1.326730742008067,0.19671344757080078,-1.7509182512822434,2.144345146423845,-0.7771024018557284,1.1705292969973229,2.6986514869476395,70.9845955651731,13.956318339312134,0.9738158494265237,8,-0.032863616943359375,-0.09389877319335938,-3.516432762145996,-4.361503601074219,-5.971832275390625,2,-0.04734409365493175,1.0952473076675553,63.97183227539063,1.479991549730678,64.80751037597656,1.985527384919747,65.27699279785156,-0.04734409365493175
11976,2020-08-13,64.80751037597656,65.05164337158203,64.3568115234375,65.05164337158203,961695.0,-0.003752910502367368,4.692240382511954,-0.26530747610085315,51.99997323427467,56.56953382442731,0.16328913684075985,-0.018691178343360093,-1.915980457202778,-4.157029774307318,16.746784853021207,0.6948318481445312,1.0226248626975263,-0.0840391159057674,-1.997171162056219,1.8290929302446841,-1.0406051389809932,0.8725269071694584,2.783383039774421,57.8123479151414,3.546546730298317,0.9565660230752268,8,0.03755950927734375,0.24413299560546875,-3.2722997665405273,-4.11737060546875,-5.915493011474609,3,-0.051868985043175275,-1.704913119634454,65.05164337158203,1.0952473076675553,63.97183227539063,1.479991549730678,64.80751037597656,-0.051868985043175275
11977,2020-08-14,64.88262939453125,65.10797882080078,64.42253875732422,64.66666412353516,1362242.0,0.001159109771674549,1.0563280346986188,-0.8846213944185756,44.03291584791296,55.27141061227682,0.11662665279715156,-0.06224409199633385,-1.8992647791671402,-4.082759001232105,16.265115641158612,0.6854400634765625,0.6518091172007558,-0.03098583221435547,-1.9323970996840956,1.8704254352553846,-0.9816914659492255,0.9197198015205146,2.555238636152197,61.9791027469435,12.496697409641655,0.9507056337348685,8,-0.03755950927734375,0.2957744598388672,-3.347418785095215,-4.1924896240234375,-6.037559509277344,4,-0.053256142542545515,4.692240382511954,64.80751037597656,-1.704913119634454,65.05164337158203,1.0952473076675553,63.97183227539063,-0.053256142542545515
11978,2020-08-17,65.42723083496094,65.530517578125,64.591552734375,64.88262939453125,1584933.0,0.008393640108481648,1.4999898433849967,2.5217084113470167,41.12553655742639,53.208804327252466,-0.4239853931623401,-0.4634769412743651,-2.3713558420795238,-4.471787888877195,16.89896027405996,0.93896484375,0.3923715953342253,0.40751228332518963,-1.3471513525184378,2.16217591916881,-0.46981953459662407,1.2848441012470033,1.8637328260576709,92.1874404885336,46.02476765550197,0.8773318179218113,8,-0.5821609497070312,-0.004695892333984375,-3.793428421020508,-4.737091064453125,-8.02817153930664,0,-0.05812286795283128,1.0563280346986188,64.88262939453125,4.692240382511954,64.80751037597656,-1.704913119634454,65.05164337158203,-0.05812286795283128
11979,2020-08-18,65.83098602294922,66.16901397705078,64.86385345458984,65.2957763671875,1864389.0,0.006171057262178037,1.1550361230261459,0.9827547561009778,44.33833636323335,51.92537907983812,-0.8592164983007251,-0.7239044638301522,-2.7433329990140862,-4.754874239813802,17.71951347889781,1.3051605224609375,0.32566936008836933,0.6967134475708008,-0.9467980148313018,2.3402249099729104,-0.1250422836302505,1.518469178771852,1.3189494431911442,84.27951006968603,41.16938352636365,0.8217557312010546,8,-0.8638496398925781,-0.38967323303222656,-3.819249153137207,-5.140846252441406,-7.0046958923339915,1,-0.0881472183375307,1.4999898433849967,65.42723083496094,1.0563280346986188,64.88262939453125,4.692240382511954,64.80751037597656,-0.0881472183375307
11980,2020-08-19,64.64788818359375,65.95304870605469,64.53520965576172,65.69953155517578,1761404.0,-0.017971747209483246,-1.2205772528214411,-1.964918532879075,39.44174039261779,50.35063472905321,0.29449883733967397,0.5923569289687691,-1.5121873060619038,-3.4674069518776918,19.207453821302465,1.4178390502929688,0.2669866865217898,-0.551642608642581,-1.985967491793204,0.882682274508042,-1.2688050502178925,0.16551983293273054,2.3666602154634973,16.062038740532735,-24.55277749452072,0.7171624415753133,8,0.3192481994628906,0.8122043609619141,-2.3849782943725586,-3.9577484130859375,-5.417842864990227,2,-0.07755990184961914,1.1550361230261459,65.83098602294922,1.4999898433849967,65.42723083496094,1.0563280346986188,64.88262939453125,-0.07755990184961914
11981,2020-08-20,64.54460144042969,65.01408386230469,64.3568115234375,64.63849639892578,1143065.0,-0.001597681626826497,-1.800032501828228,0.08928403015068086,48.148152606477616,48.56402665541062,0.3639294264419135,0.758960156936638,-1.3707488686191454,-3.2808811587119493,20.15935951985996,0.6572723388671875,0.1348604584696318,-0.6704223632812472,-2.0670672328923985,0.7262225063299113,-1.3687447980868228,0.027900071524328496,2.3399753742277767,10.362524154945291,-31.608406141152358,0.6983224348055779,8,0.4225349426269531,0.9154911041259766,-2.0328664779663086,-3.619720458984375,-5.032863616943359,3,-0.08466688494903662,-1.2205772528214411,64.64788818359375,1.1550361230261459,65.83098602294922,1.4999898433849967,65.42723083496094,-0.08466688494903662
11982,2020-08-21,64.68544769287111,64.84506988525389,64.0,64.591552734375,1792076.0,0.0021821538796147344,3.0909678491627397,-1.0000000000001514,46.48319714545921,47.19030925577939,0.1456665715218577,0.6678865801812748,-1.3877766747720415,-3.3230310112051455,20.55111223205169,0.845069885253892,0.06580432718227769,-0.5394351959228345,-1.9171342803288098,0.8382638884831337,-1.2282847381258222,0.14941434628015315,2.0743564007625537,31.60181078238668,-11.803421403722325,0.6888495422029843,8,0.28168869018553266,0.7746448516845561,-2.173712730407729,-3.7605667114257955,-5.11737442016603,4,-0.08956311713071197,-1.800032501828228,64.54460144042969,-1.2205772528214411,64.64788818359375,1.1550361230261459,65.83098602294922,-0.08956311713071197
11983,2020-08-24,65.33333587646484,65.33333587646484,64.24413299560547,64.76056671142578,1253186.0,0.010015980513421452,2.8032874230758984,6.100105630940817,49.05388128069903,46.637263651026004,-0.4691225544362112,-0.009320586963056599,-1.8963163673833918,-3.8839453192157976,20.560556497404082,1.089202880859375,0.03641876349492179,0.126762771606451,-1.2340052680529965,1.4875308112658985,-0.5536212482232656,0.8071467914361676,1.3066864049859674,61.471981765548,16.191475110096107,0.680384019829722,8,-0.24882888793945312,0.1267566680908203,-2.821600914001465,-4.408454895019531,-4.685447692871094,0,-0.09931018987732754,3.0909678491627397,64.68544769287111,-1.800032501828228,64.54460144042969,-1.2205772528214411,64.64788818359375,-0.09931018987732754
11984,2020-08-25,65.24882507324219,65.56807708740234,64.60093688964844,65.56807708740234,1968333.0,-0.0012935326520362445,5.058788385709165,-0.5573833817300263,51.76647087750667,46.265578256178635,-0.20609385863986063,-0.03143324323579577,-1.7280797258873335,-3.7155173793362053,19.985664895628354,0.9671401977539062,-0.10670273802645625,0.10891876220702557,-1.0889899379707089,1.30682746238476,-0.49003558788184876,0.7078731122958999,1.2762066685130975,63.94234149771475,15.400054137676364,0.5989543500888675,8,-0.16431808471679688,0.21126747131347656,-2.7370901107788086,-4.323944091796875,-4.798122406005859,1,-0.12030509007290913,2.8032874230758984,65.33333587646484,3.0909678491627397,64.68544769287111,-1.800032501828228,64.54460144042969,-0.12030509007290913
11985,2020-08-26,66.08451080322266,66.16901397705078,64.80751037597656,65.07041931152344,1541694.0,0.01280767475954403,1.3015908841756356,-3.1764607479985663,57.801936840991196,46.91024087914714,-0.9832599125167434,-0.9576299126007655,-2.504624336403964,-4.495457908931826,19.417621647747982,1.3615036010742188,-0.15390442840192975,0.9708953857421818,-0.10833352562413268,2.0501242971084963,0.43128093005901746,1.5105098414253462,0.33013002042491735,96.10407426036855,45.314835109215096,0.5396144556831588,8,-1.0000038146972656,-0.6244182586669922,-3.5258264541625977,-5.159629821777344,-5.3239479064941335,2,-0.10983240375675862,5.058788385709165,65.24882507324219,2.8032874230758984,65.33333587646484,3.0909678491627397,64.68544769287111,-0.10983240375675862
11986,2020-08-27,66.15962219238281,66.79811859130861,66.07511901855469,66.19718170166016,1111328.0,0.00113659597759308,-6.00018467220697,-0.03703759432436296,56.56424549306741,48.30261083971985,-0.9458728596886772,-1.0986855878039279,-2.5306106024383084,-4.512771915840489,18.355106174154407,0.7229995727539205,-0.09003954518146884,1.052110290527338,-0.000352734234354557,2.1045733152890307,0.5258787781464918,1.5783418029081844,-2.3943634033203125,77.18122452318266,25.728052151257003,0.5262315123808446,8,-0.7605628967285156,-0.17840194702148438,-3.3122053146362305,-5.2347412109375,-4.7042236328125,3,-0.10474027275471831,1.3015908841756356,66.08451080322266,5.058788385709165,65.24882507324219,2.8032874230758984,65.33333587646484,-0.10474027275471831
11987,2020-08-28,66.2347412109375,66.46009063720703,65.11737060546875,66.06572723388672,1967162.0,0.001135420911810181,3.3333620594137416,-4.499898435913061,61.27596117216473,50.54154690802411,-0.9041006412231383,-1.1164186041673787,-2.574999902583329,-4.514677034330887,18.282546742508565,1.3427200317382812,-0.10926652270448756,1.0544593811035128,-0.09888943615200674,2.2078081983590323,0.47778497247576013,1.6311337897312654,-2.4088252258300784,77.94124675883286,22.535051159041025,0.5766744086277577,8,-0.8356819152832031,-0.1643199920654297,-3.2652587890625,-5.3098602294921875,-5.051643371582031,4,-0.10150267464683604,-6.00018467220697,66.15962219238281,1.3015908841756356,66.08451080322266,5.058788385709165,65.24882507324219,-0.10150267464683604
11988,2020-08-31,66.58216094970703,66.78873443603516,65.73709106445311,65.79342651367189,1824771.0,0.005245279628452115,-1.3333417972221095,4.666681713537586,72.34722949768191,53.65364614518506,-1.1962650142628632,-1.4213464655806973,-2.8879273638836906,-4.769777374361112,18.2870994457357,1.0516433715820455,-0.06570087053489715,1.3286396026611271,0.01694798255546459,2.6403312227667968,0.6727937926082888,1.9844854127139655,-2.696800912475588,90.17115237040245,27.769815208424262,0.6558458100528346,8,-1.1831016540527344,-0.4835700988769531,-3.528170585632324,-5.582160949707031,-5.680751800537109,0,-0.10534484878464756,3.3333620594137416,66.2347412109375,-6.00018467220697,66.15962219238281,1.3015908841756356,66.08451080322266,-0.10534484878464756
11989,2020-09-01,65.01408386230469,66.46009063720703,64.69483947753906,66.14084625244139,1827540.0,-0.02355100923484288,1.0,-1.4285700467203915,49.703258192497,54.793814789616086,0.27239351935990896,0.11802440244129286,-1.2701760801867152,-3.1367524935051705,17.870619237819714,1.8873214721679688,0.011603334936637566,-0.21737174987792685,-1.529612001610957,1.0948685018551103,-0.873491875744449,0.4387483759885953,-1.0704686539917034,15.178412730655982,-44.23131982994825,0.6561201258665185,9,0.3849754333496094,1.0845069885253906,-1.5328645706176758,-3.5962448120117188,-3.774646759033196,1,-0.06715768983160997,-1.3333417972221095,66.58216094970703,3.3333620594137416,66.2347412109375,-6.00018467220697,66.15962219238281,-0.06715768983160997
11990,2020-09-02,66.12206268310547,66.47887420654297,64.86385345458984,64.86385345458984,1733820.0,0.017042135410958004,-1.5671735914041087,-1.1166588799285115,59.138358075174885,56.01494873058245,-0.675521024070747,-0.9530332786640088,-2.303078980910243,-4.173580892640281,17.209342221776662,1.615020751953125,0.10107214702077272,0.8361473083496094,-0.5306626654530646,2.2029572821522905,0.15274232144827238,1.5195522952509464,-2.121357407132578,67.85705217261935,7.904657962513149,0.6834049869013396,9,-0.7230033874511719,-0.023471832275390625,-2.0680742263793945,-4.13145446777343,-4.29107666015625,2,-0.08577106922767253,1.0,65.01408386230469,-1.3333417972221095,66.58216094970703,3.3333620594137416,66.2347412109375,-0.08577106922767253
11991,2020-09-03,65.67136383056639,67.27699279785156,65.02347564697266,66.01877593994139,2217330.0,-0.006816164442707717,-1.742859000074336,-0.27611632588711826,55.210930246390134,56.98469685290811,-0.053844908442926,-0.47413746992599215,-1.7374041914459184,-3.6659239971401902,16.906314096574825,2.2535171508789062,0.1281099763296254,0.35211486816405113,-1.0183300503125565,1.7225597866406517,-0.3331075910742527,1.037337327402355,-1.614710288286787,37.81821727414496,-20.974062092812744,0.685222459238301,9,0.08919906616212359,0.4272270202636861,-1.509392738342271,-3.572772979736314,-3.4084510803222514,3,-0.07477842163454751,-1.5671735914041087,66.12206268310547,1.0,65.01408386230469,-1.3333417972221095,66.58216094970703,-0.07477842163454751
11992,2020-09-04,64.99530792236328,65.96244049072266,64.47887420654297,65.43662261962889,2729915.0,-0.010294531265520046,-1.0127313377220222,1.2702916373857638,47.195135122815955,56.77816950203221,0.7496172499707257,0.1894463012728238,-0.9709279276856364,-2.926218021861942,16.609709946726806,1.4835662841796875,0.2850672193541328,-0.3098567962646541,-1.6878989963496878,1.0681854038203866,-0.998877896307178,0.3791643037778698,-0.8098408098608019,18.456462761243884,-34.61982230185804,0.6890211000425194,9,0.8826255798339844,0.52581787109375,-0.2089242935180664,-2.2723045349121094,-2.2535247802734375,4,-0.05446407557636901,-1.742859000074336,65.67136383056639,-1.5671735914041087,66.12206268310547,1.0,65.01408386230469,-0.05446407557636901
11993,2020-09-08,62.29108047485352,65.34272003173828,61.84976577758789,64.78873443603516,3358478.0,-0.041606502591540195,-1.066663582061592,5.659575755480423,32.300479011352934,54.61528151690402,3.326762825183515,2.841150131589096,1.8441069132044632,-0.19111053252166954,16.565476498211392,3.4929542541503906,0.30323646667700643,-2.8882627487182546,-4.809921815978335,-0.9666036814581673,-3.849092282348302,-1.9274332150882074,4.98591232299804,8.13149506401506,-39.30421539705215,0.960829533630042,9,2.272298812866204,2.272298812866204,2.495303153991692,0.43192291259764914,0.48826217651366477,1,-0.017787179593799718,-1.0127313377220222,64.99530792236328,-1.742859000074336,65.67136383056639,-1.5671735914041087,66.12206268310547,-0.017787179593799718
11994,2020-09-09,62.469482421875,63.3990592956543,62.05633926391602,62.86384963989258,2500514.0,0.00286400469636261,-1.200001875076189,0.15789505838150775,37.89143306421447,52.403003319484384,3.031438668797236,2.6819288834297765,1.743940116908405,-0.3506249962361423,17.0667262472953,1.3427200317382741,0.326761569096206,-2.6347433090209904,-4.850147968823109,-0.4193386492188722,-3.7424456389220495,-1.5270409791199313,4.698965835571286,11.418660799949393,-38.333843907298444,1.1077023299010582,9,2.0938968658447266,2.0938968658447266,2.316901206970215,0.2535209655761719,0.5727729797363281,2,-0.02510142892037126,-1.066663582061592,62.29108047485352,-1.0127313377220222,64.99530792236328,-1.742859000074336,65.67136383056639,-0.02510142892037126
11995,2020-09-10,61.97183227539063,63.0704231262207,61.802818298339844,62.36619567871094,2327451.0,-0.007966292134831354,-2.461550481270053,0.9999903270426688,36.30000414390566,50.15142094735529,3.2233215145729375,3.095737018723703,2.285990860966983,0.1447696307856603,17.25919277045583,1.2676048278808594,0.26499712216212856,-2.978402900695791,-5.60009165406661,-0.356714147324972,-4.2892472773812,-1.6675585240103814,5.09024233245848,3.087478798234582,-49.51408472215049,1.3108443766854105,9,2.568073272705071,2.568073272705071,3.1525802612304616,0.7511711120605398,1.0328636169433452,3,-0.011818194576925234,-1.200001875076189,62.469482421875,-1.066663582061592,62.29108047485352,-1.0127313377220222,64.99530792236328,-0.011818194576925234
11996,2020-09-11,61.44601058959961,61.99060821533203,61.12676239013672,61.86854553222656,2259611.0,-0.008484849753261692,1.5915621906489434,1.071435480750648,33.429390426422344,47.0573575311617,3.3639586728304494,3.5382174471520784,2.8549536646660414,0.6761999164374259,17.605800802106547,0.8638458251953125,0.16415739852659783,-3.3361495971679744,-6.391504935660137,-0.28079425867581165,-4.863827266414049,-1.808471927921893,5.405693765869131,6.6019324037348035,-46.646031145907884,1.5276776692460812,9,2.7558670043945312,2.7558670043945312,3.9553966522216797,1.370889663696289,1.1737060546875,4,0.006265263271864496,-2.461550481270053,61.97183227539063,-1.200001875076189,62.469482421875,-1.066663582061592,62.29108047485352,0.006265263271864496
11997,2020-09-14,61.42723083496094,62.02816772460938,61.37089157104492,61.55868530273438,1774290.0,-0.00030563016961515643,-4.3845745179537445,0.3111091048616608,28.64475058478847,42.201526540840206,2.9380441718163013,3.462371957150012,2.9060429294791987,0.713129786326121,17.918151482114258,0.6572761535644602,-0.07275413426097543,-3.182159423828125,-6.584655414615227,0.2203365669589843,-4.883407419221683,-1.480911428434574,5.080977002587886,7.126932250440649,-43.218509093992644,1.7012479953935542,9,2.774646759033203,2.774646759033203,4.138495445251465,1.8638477325439453,0.7793426513671946,0,0.013604421099959074,1.5915621906489434,61.44601058959961,-2.461550481270053,61.97183227539063,-1.200001875076189,62.469482421875,0.013604421099959074
11998,2020-09-15,61.624412536621094,62.25352096557617,61.14553833007813,61.3990592956543,2242677.0,0.0032100047321022007,-2.0256415598485753,-1.7143064422517935,30.425952540272178,40.059603690593,2.194415261070283,3.125954363134568,2.7474580315576986,0.5381277367542978,17.940438670393284,1.1079826354980398,-0.32525415577836725,-2.7948368072509737,-6.422473635185227,0.8328000206832726,-4.6086552212181005,-0.981018393283847,4.560908574083001,21.900753606449218,-25.620798577412994,1.8138184139671245,9,2.577465057373047,2.577465057373047,3.9413137435913086,1.676055908203125,0.3192481994628835,1,0.018131947380508384,-4.3845745179537445,61.42723083496094,1.5915621906489434,61.44601058959961,-2.461550481270053,61.97183227539063,0.018131947380508384
11999,2020-09-16,60.02816772460938,61.79342651367188,59.95305252075195,61.58685302734375,5537468.0,-0.02590279965854636,-1.153849931470469,-6.9166314007617125,19.77501180340849,35.685898549285625,3.362649380681084,4.495671923634312,4.35213599498865,2.1534923482386006,17.775678423729936,1.840373992919929,-0.6888519926905872,-4.100940704345696,-8.156184739156508,-0.04569666953488394,-6.128562721751102,-2.07331868694029,5.853639862860668,2.409569260891075,-37.356949714396336,2.027622017405407,9,3.5868549346923757,3.5868549346923757,5.53755855560302,3.6338024139404226,2.2816925048828054,2,0.0458313993420445,-2.0256415598485753,61.624412536621094,-4.3845745179537445,61.42723083496094,1.5915621906489434,61.44601058959961,0.0458313993420445
12000,2020-09-17,59.63380432128906,59.71831130981445,58.845069885253906,59.48356628417969,4341579.0,-0.006569639192212873,4.470546062850998,-0.09638766519823833,18.43777790077668,31.59999273310635,3.061851689693853,4.7380549118876445,4.7505238858402095,2.549883802845315,18.14621168420056,1.1830978393554759,-1.2057628849923248,-4.244599914550783,-8.758796109283026,0.2695962801814602,-6.5016980119169006,-1.9875018171846577,5.773702860843542,23.140553214587495,-11.401958953541932,2.2570980973661223,9,2.7699508666992188,3.427227020263672,5.8943634033203125,4.028165817260742,3.0516433715820312,3,0.057156358195069146,-1.153849931470469,60.02816772460938,-2.0256415598485753,61.624412536621094,-4.3845745179537445,61.42723083496094,0.057156358195069146
12001,2020-09-18,59.079811096191406,59.68075180053711,58.469482421875,58.89201736450195,6381374.0,-0.009289919222877474,-1.3454585073811027,1.2499746089782653,16.927059822597343,28.236873255304282,2.88599770304085,5.124377610517087,5.323679113398313,3.0928091170036396,18.78649239566051,1.2112693786621094,-1.4971410827933553,-4.525353622436526,-9.507106121744073,0.4563988768710274,-7.016229872090307,-2.034477372782753,5.671452356253326,16.129029006122202,-12.389964812947305,2.4908762496537764,9,2.8262901306152344,3.793426513671875,5.908451080322266,4.582159042358398,2.6103286743164062,4,0.06643360436194068,4.470546062850998,59.63380432128906,-1.153849931470469,60.02816772460938,-2.0256415598485753,61.624412536621094,0.06643360436194068
12002,2020-09-21,58.89201736450195,59.3896713256836,58.13145446777344,58.62910842895508,2975397.0,-0.003178644755374993,-1.0000000000000113,1.399987812061996,13.920663311783912,26.194671510907725,2.3657815361134666,5.118306261703353,5.489798940300275,3.28122420101559,19.890192561670066,1.2582168579101634,-2.0036681163704984,-4.423475837707521,-9.798924514392994,0.9519728389779587,-7.111200176050261,-1.7357514993647811,5.105432364274414,18.451009878999606,-2.175653924260775,2.687724338342739,9,1.873239517211914,3.812206268310547,6.056339263916016,4.769952774047852,2.0751190185546875,0,0.0632971911407485,-1.3454585073811027,59.079811096191406,4.470546062850998,59.63380432128906,-1.153849931470469,60.02816772460938,0.0632971911407485
12003,2020-09-22,58.845069885253906,59.7746467590332,58.610328674316406,58.89201736450195,3159536.0,-0.0007971789955415476,-3.5091040707938452,-0.17856935577481137,16.238396582190063,23.788778568460568,2.0925620925644637,4.905767291915666,5.521345031986726,3.3195308129568986,20.532070386025236,1.1643180847167969,-2.4983906811692407,-4.146010017395021,-9.785373476352675,1.4933534415626397,-6.965691746873858,-1.3263282879161906,4.331140506982052,19.487189102924653,-1.7531025120780157,2.8196817294788303,9,1.755868911743164,3.8591537475585938,6.1666669845581055,4.816900253295898,0.7699546813964844,1,0.05712464285672625,-1.0000000000000113,58.89201736450195,-1.3454585073811027,59.079811096191406,4.470546062850998,59.63380432128906,0.05712464285672625
12004,2020-09-23,57.3990592956543,59.530517578125,57.36150360107422,59.24882507324219,2267705.0,-0.02457318161775124,-1.2536648203014298,39.40074754204924,3.96429050284722,20.195921497231854,3.06613208610689,6.043387813169247,6.890941998699347,4.757999579111875,21.23264177548317,2.1690139770507812,-2.955036473278774,-5.1995323181152315,-11.254609980812347,0.8555453445818841,-8.227071149463796,-2.1719934867666737,5.0708852671569105,1.5562978290870404,-13.217748483862195,3.027538831348559,9,2.4084529876708984,4.920188903808594,7.734743118286133,6.262910842895508,1.8309860229492259,2,0.0791755386969164,-3.5091040707938452,58.845069885253906,-1.0000000000000113,58.89201736450195,-1.3454585073811027,59.079811096191406,0.0791755386969164
12005,2020-09-24,58.82629013061523,58.94835662841797,57.12676239013672,57.27699661254883,2593382.0,0.024865056195598534,1.0314121871118145,-0.8375619966797582,17.250653291424285,18.398284037787626,1.2804340508973482,4.2630788962508745,5.411690310882115,3.349290854939774,21.57131491061784,1.82159423828125,-3.01798699825666,-3.409390449523933,-9.454804085608423,2.636023186560564,-6.432097267566185,-0.38668363148168794,2.8263038783180647,64.1843639564515,50.163748174010536,3.0227068180422476,9,0.863851547241218,3.3755874633789134,6.377934455871589,4.835680007934577,0.22535324096680398,3,0.05921791245278607,-1.2536648203014298,57.3990592956543,-3.5091040707938452,58.845069885253906,-1.0000000000000113,58.89201736450195,0.05921791245278607
12006,2020-09-25,59.23004531860352,59.45539855957031,58.71361541748047,58.78873062133789,1696332.0,0.00686351607575153,-1.5079512478235635,0.28484899221447485,21.678940202165748,17.6243051063851,0.591489107994903,3.4926277696894843,4.954992792929708,2.973040453722632,21.323676946437832,0.7417831420898438,-3.189652026294034,-2.659156417846674,-8.54998689125464,3.2316740555612995,-5.604571654550661,0.28625881885731275,1.6078989989463892,79.43258222198558,63.24779172883634,2.945415236703986,9,0.4600963592529226,2.971832275390618,5.98356914520263,4.431924819946282,0.807514190673821,4,0.05833867517204583,1.0314121871118145,58.82629013061523,-1.2536648203014298,57.3990592956543,-3.5091040707938452,58.845069885253906,0.05833867517204583
12007,2020-09-28,59.51173782348633,59.90610122680664,58.99530410766602,59.68075180053711,1376619.0,0.004755905611207201,1.9394166964186557,-0.38297835557706317,32.08232135883455,17.808346086225363,0.01062728200499663,2.8263482999741427,4.610734306047178,2.7080262586570427,21.94719906457451,0.9107971191406179,-3.3144652500369958,-2.04131374359131,-7.648501424478397,3.565873937295784,-4.844907584034857,0.762280096852237,0.6581937471292107,85.81089149271124,65.77331181644071,2.8035938404435465,9,-0.05164337158203125,2.6901397705078125,5.701876640319824,4.150232315063477,0.93896484375,0,0.03660457628514724,-1.5079512478235635,59.23004531860352,1.0314121871118145,58.82629013061523,-1.2536648203014298,57.3990592956543,0.03660457628514724
12008,2020-09-29,59.56807327270508,59.97183227539063,59.23004531860352,59.87793350219727,1769498.0,0.0009466275272593805,1.9811126952734894,1.833340856768877,30.996299636959662,19.055155845508825,-0.41133101435256947,2.3374335384328333,4.527824648322394,2.689855741740921,22.3487790358827,0.7417869567871094,-3.374007748713119,-1.6342739105224595,-6.775049120770603,3.5065012997256773,-4.204661515646528,0.9361136946016089,-2.4413108825683594,85.8084680176663,62.00876201040812,2.5703876051240693,9,-1.0187759399414062,2.6338043212890625,5.645541191101074,4.093896865844727,0.13145828247070312,1,0.023486794745678496,1.9394166964186557,59.51173782348633,-1.5079512478235635,59.23004531860352,1.0314121871118145,58.82629013061523,0.023486794745678496
12009,2020-09-30,60.64788818359375,60.78873062133789,59.66197204589844,59.84037780761719,2156093.0,0.018127410398943722,1.068974454165295,-2.606047175850632,41.942857302046704,21.66683133453883,-1.557814819818283,0.9631223158467321,3.425867601285333,1.6400295999218741,23.50109748821317,1.2206573486328125,-3.3770550795827035,-0.3361492156982422,-5.156192050348423,4.483893618951939,-2.7461706330233326,2.0738722016268483,-3.4642243957519554,96.15391426544565,66.85360084549586,2.410021417325092,9,-1.6901416778564453,1.5539894104003906,4.624411582946777,3.0140819549560547,-0.27230072021485086,2,-0.017030495997101602,1.9811126952734894,59.56807327270508,1.9394166964186557,59.51173782348633,-1.5079512478235635,59.23004531860352,-0.017030495997101602
12010,2020-10-01,60.45070266723633,60.845069885253906,59.7746467590332,60.76995468139648,1801128.0,-0.0032513171070441826,3.560013650546022,-0.39535345137090255,43.69046283255692,24.640542780089895,-1.3774162980435776,0.752204551368834,3.604519873825126,1.872658633118732,24.682145369660667,1.0704231262207031,-3.4296860152548803,-0.2497667312622056,-4.420663070752596,3.921129608228192,-2.3352149010074044,1.8356814384829931,-3.122836206054693,81.49774137894006,47.288619512159485,2.0854481697451983,10,-1.4647865295410156,1.7511749267578125,4.821597099304199,3.2112674713134766,-0.028167724609375,3,-0.020192608105023546,1.068974454165295,60.64788818359375,1.9811126952734894,59.56807327270508,1.9394166964186557,59.51173782348633,-0.020192608105023546
12011,2020-10-02,60.76056289672852,61.23943710327149,59.530517578125,59.87793350219727,1677269.0,0.0051258333786108334,-1.1666706970850298,-2.764679173139027,45.92422015550018,28.19649354050281,-1.591111812974404,0.05857918700741749,3.2505881026989343,1.59635556520589,25.190470949348825,1.7089195251464915,-3.2088085554756276,0.3056335449218821,-3.149973912937277,3.7612410027810412,-1.4221701840076975,2.0334372738514617,-3.2216642301025544,78.66105941667828,39.331471761597896,1.7278037289295782,10,-1.5774631500244212,1.441314697265618,4.511736869812005,2.901407241821282,-1.6431922912597727,4,-0.028125472241773863,3.560013650546022,60.45070266723633,1.068974454165295,60.64788818359375,1.9811126952734894,59.56807327270508,-0.028125472241773863
12012,2020-10-05,61.45539855957031,61.52112579345703,60.57276916503906,60.88262939453125,1931058.0,0.011435635710333347,1.6933394002426765,0.648935066731208,49.02597545350861,31.839557859538203,-2.1055096590688223,-0.9645060211576606,2.510673177751812,0.9298628687583914,26.14771849211177,0.9483566284179688,-2.9016378996589722,1.1774646759033232,-1.5938227674581071,3.9487521192647534,-0.208179045777392,2.5631083975840383,-3.6204568180127055,97.13116869493983,53.30029806261004,1.3856437216807151,10,-2.1314544677734375,0.7464790344238281,4.2347412109375,2.657276153564453,-1.1830978393554616,0,-0.0230710252235794,-1.1666706970850298,60.76056289672852,3.560013650546022,60.45070266723633,1.068974454165295,60.64788818359375,-0.0230710252235794
12013,2020-10-06,61.18309783935547,61.84037780761719,60.90140914916992,61.492958068847656,1464269.0,-0.004430867370437741,-1.150545619752396,-0.5409862269227695,57.85440255194529,37.82734808721577,-1.6390454755830035,-0.8215920761506652,2.6947523572899073,1.2370070381441067,26.627560239094848,0.9389686584472656,-2.502047877298878,0.9605630874633775,-1.6826145558995265,3.6037407308262814,-0.3610257342180745,2.2821519091448295,-2.97953769260792,71.54459997753982,21.545826727896724,1.3215888216814522,10,-1.6995277404785156,1.0187797546386719,4.551642417907715,2.929576873779297,0.41314697265625,1,-0.011970547389446362,1.6933394002426765,61.45539855957031,-1.1666706970850298,60.76056289672852,3.560013650546022,60.45070266723633,-0.011970547389446362
12014,2020-10-07,60.90140914916992,61.55868530273438,60.43192672729492,61.1549301147461,1442649.0,-0.004604027911845221,1.1238931053450771,0.8181784606293626,58.75484843582781,42.43892532548283,-0.9032933927033255,-0.699253984960805,2.8546731857701957,1.5459580499753471,27.259103501325132,1.1267585754394602,-2.0379327395310156,0.7572780609130874,-1.691115491236367,3.205671613062542,-0.46691871516163985,1.9814748369878146,-2.2614308831180168,59.34954650248714,5.707460690047952,1.2241967760747259,10,-0.6244125366210938,1.3004684448242188,4.847415924072266,3.2112655639648438,0.22535324096679688,2,-0.019734807630646167,-1.150545619752396,61.18309783935547,1.6933394002426765,61.45539855957031,-1.1666706970850298,60.76056289672852,-0.019734807630646167
12015,2020-10-08,61.23943710327149,61.43661880493164,60.78873062133789,61.08920288085938,924953.0,0.005550412688704931,1.3793279771369953,-0.5925909207180201,65.3743313329673,47.29396878446078,-0.9644396605755219,-1.1541377041483756,2.3953866259134458,1.2422324304008896,27.76525044218625,0.64788818359375,-1.6303872071603678,1.1319257736206154,-1.2214315453982394,3.4852830926394702,-0.04475288588881199,2.308604433130043,-2.215410892231752,73.9836767319116,14.952168612502604,1.1766786595094285,10,-0.8215961456298899,0.9624404907226491,4.509387969970696,2.873237609863274,0.5070419311523366,3,-0.014106100264047683,1.1238931053450771,60.90140914916992,-1.150545619752396,61.18309783935547,1.6933394002426765,61.45539855957031,-0.014106100264047683
12016,2020-10-09,61.83098602294922,62.17840576171875,61.17370986938477,61.55868530273438,1363413.0,0.009659607397765058,1.0776633928923451,1.8125079348957198,69.7850801615815,51.483164206988214,-1.2831866017090263,-1.8080669757120589,1.6975474077390302,0.708564193995052,27.63538139155564,1.0046958923339773,-0.9037459589679173,1.704225921630858,-0.7009551146671313,4.109406957928847,0.5016354034818633,2.9068164397798526,-2.468997620320188,80.10742001926484,15.28417316126881,1.2025905181489958,10,-1.126760482788086,0.3708915710449219,3.9178390502929688,2.281688690185547,0.6854476928710938,4,-0.02277904932325525,1.3793279771369953,61.23943710327149,1.1238931053450771,60.90140914916992,-1.150545619752396,61.18309783935547,-0.02277904932325525
12017,2020-10-12,62.26291275024414,62.62910842895508,61.86854553222656,61.97183227539063,1900919.0,0.006985603094451731,-2.056593360264302,1.068966966462135,71.87499542219564,56.025241516458884,-1.434691922363882,-2.291671640480729,1.2105905685949523,0.3368677206553272,27.423860381836583,0.7981224060058594,-0.34548792507590775,2.0943685531616225,-0.43192521355300784,4.620662319876253,0.8312216698043073,3.3575154365189377,-2.5066259173425465,83.33339120591413,12.247697781654665,1.2631468833573147,10,-1.1830997467041016,-0.7183113098144531,3.6666641235351562,1.849761962890625,0.00938796997071023,0,-0.05052031788800404,1.0776633928923451,61.83098602294922,1.3793279771369953,61.23943710327149,1.1238931053450771,60.90140914916992,-0.05052031788800404
12018,2020-10-13,62.741783142089844,62.845069885253906,61.97183227539063,62.04694747924805,1057119.0,0.007691101663788169,-1.0666729863810336,2.38709127842218,89.02605056300312,61.25670743434293,-1.582438306333522,-2.827507083783658,0.6702226604819899,-0.061734492829607746,27.267393545260642,0.8732376098632741,0.16345121841881394,2.5173704147338896,-0.18758959556702592,5.222330425034805,1.1648904095834283,3.869850419884351,-2.5258448538196916,95.71982528995828,15.18483277534925,1.352480005150458,10,-1.5539894104003906,-1.5070419311523438,2.9577465057373047,1.3708915710449219,-1.6901397705078125,1,-0.03935945550483344,-2.056593360264302,62.26291275024414,1.0776633928923451,61.83098602294922,1.3793279771369953,61.23943710327149,-0.03935945550483344
12019,2020-10-14,62.77934265136719,63.35211181640625,62.507041931152344,62.66666793823242,1307927.0,0.0005986363057659538,-2.91302427866145,0.16216023321822484,86.23062287209086,65.98339188318003,-1.4369677083294476,-2.7915096593455644,0.5594368156379446,-0.028787203862776778,26.542164790299527,0.8450698852539062,0.49876889606487396,2.4173711776733384,-0.5157625072204226,5.3505048625670995,0.9508043352264579,3.883938020120219,-2.0901606756399573,77.65571635849547,-4.743143727385657,1.4665668424468794,10,-1.3380279541015625,-2.5164318084716797,1.784036636352539,1.3333320617675781,-1.5492973327636648,2,-0.018845336529335288,-1.0666729863810336,62.741783142089844,-2.056593360264302,62.26291275024414,1.0776633928923451,61.83098602294922,-0.018845336529335288
12020,2020-10-15,63.04225540161133,63.32394409179688,62.26291275024414,62.57276916503906,2014128.0,0.004187886319615863,1.0545429699474296,4.166740020990622,85.86571727989202,70.42133600811246,-1.445633203462208,-2.9365347420682752,0.23846455570810576,-0.2193982903527143,25.13269786876399,1.0610313415527415,0.8728489666402481,2.5098613739013658,-0.6336654874437286,5.65338823524646,0.9380979432288186,4.081624804573913,-1.8204874577482926,85.77597604433895,2.8778962929799405,1.5717634306725483,10,-1.1502361297607422,-2.8028182983398438,1.5211238861083984,1.0704193115234375,-2.0,3,-0.0303842716170597,-2.91302427866145,62.77934265136719,-1.0666729863810336,62.741783142089844,-2.056593360264302,62.26291275024414,-0.0303842716170597
12021,2020-10-16,63.00469589233398,63.44601058959961,62.845069885253906,63.18309783935547,1294721.0,-0.0005957830829191879,-1.4150946288815471,-0.3799939873083606,84.44441769449168,74.35671847933281,-1.1803982449981447,-2.7298152794101966,0.21723936404259092,-0.14635320423492715,23.50974592012156,0.6009407043457031,1.0918524724700802,2.276057624816886,-0.9738948820984703,5.526010131732242,0.6510813713592043,3.9010338782745677,-1.3568591739622988,72.02380520551411,-10.071838720634403,1.6249762534576784,10,-1.0657272338867116,-2.718309402465813,1.5352096557617259,1.262908935546882,-3.2206573486328054,4,-0.01997020761849655,1.0545429699474296,63.04225540161133,-2.91302427866145,62.77934265136719,-1.0666729863810336,62.741783142089844,-0.01997020761849655
12022,2020-10-19,62.61971664428711,63.727699279785156,62.53520965576172,63.05164337158203,1751286.0,-0.006110326263692234,-2.9687430570102773,2.42108751897696,78.26082041412134,76.6240982417968,-0.6849183375414682,-2.1620990558694615,0.5289699963255856,0.26008922080578145,21.533534513327808,1.1924896240234375,1.3147912372134059,1.7046934127807631,-1.529291342949179,4.938678168510705,0.08770103491579562,3.3216857906457307,-0.6122451516698462,36.898259792739104,-42.88008018415449,1.6169923778649704,10,-0.5399036407470703,-2.192485809326172,1.5821609497070312,2.1126766204833984,-3.9624404907226562,0,-0.0016493675475010017,-1.4150946288815471,63.00469589233398,1.0545429699474296,63.04225540161133,-2.91302427866145,62.77934265136719,-0.0016493675475010017
12023,2020-10-20,62.20657348632813,63.23943710327149,62.15023422241211,63.19248962402344,1426887.0,-0.006597652945410926,1.0173952364466103,2.282600439824407,66.46823637521473,77.48114134617312,-0.12441065459375267,-1.56441654132108,0.8776886884222748,0.6941602416510122,19.832665978219797,1.089202880859382,1.501908041247404,1.1234750747680735,-2.005238551374923,4.252188700911077,-0.4408817383034247,2.6878318878395717,1.5211257934570241,3.5715063007382573,-71.07297536869564,1.5643568130715015,10,0.05164146423339133,-1.7793426513671946,1.9953041076660085,2.5727691650390554,-2.8075141906738352,1,0.0010565962759734315,-2.9687430570102773,62.61971664428711,-1.4150946288815471,63.00469589233398,1.0545429699474296,63.04225540161133,0.0010565962759734315
12024,2020-10-21,61.94366073608398,62.55398941040039,61.7652587890625,61.89671325683594,1195569.0,-0.004226446426951025,-4.090942666847231,-0.04761812638322871,65.55771982827149,77.50151784565136,0.3373713917366601,-0.9945687399367884,1.098734135421445,0.9646904328999071,17.590994380334624,0.7887306213378906,1.6116672033651511,0.6333322525024343,-1.9877477068276832,3.254412211832552,-0.6772077271626245,1.943872232167493,1.784038543701179,9.090820733921051,-62.01462594376311,1.31053997966506,10,0.5070438385009837,-1.5164299011230398,2.2582168579101634,2.8356819152832102,-2.3380279541015554,2,-0.014400462515485768,1.0173952364466103,62.20657348632813,-2.9687430570102773,62.61971664428711,-1.4150946288815471,63.00469589233398,-0.014400462515485768
12025,2020-10-22,62.30986022949219,62.469482421875,61.59624481201172,62.0,1595370.0,0.005911815495833084,1.7761284532731816,6.600146258228024,65.9574451365701,77.07622506509456,0.15531209373041577,-1.1451173868606617,0.6592485308582781,0.5978202594459461,15.183525702276782,0.8732376098632812,1.677304525098009,0.8253532409667983,-1.5523785339151388,3.2030850158487354,-0.36351264647417025,2.014219128407767,1.3393414306640636,33.48020932513405,-35.15472380560623,1.1888658874409683,10,0.35211181640625,-1.88262939453125,1.3051624298095703,1.8826274871826172,-2.3004684448242188,3,-0.017329759799036948,-4.090942666847231,61.94366073608398,1.0173952364466103,62.20657348632813,-2.9687430570102773,62.61971664428711,-0.017329759799036948
12026,2020-10-23,62.685447692871094,63.17370986938477,62.35680770874024,62.72300338745117,1050516.0,0.006027737215194895,-1.3513535770559426,-0.12120204855468558,63.56108269968369,76.15245698481544,-0.09646829142398872,-1.3160355199638616,0.2210986548591194,0.2444291838876964,12.966075628822555,0.8638496398925852,1.7779007130205216,1.0281705856323242,-1.1539245323628649,3.2102657036275133,-0.06287697336527032,2.1192181446299188,0.8405765563964849,51.101390966947534,-13.35356904336777,1.091047558997596,10,-0.02347564697265625,-2.2582168579101562,0.04694557189941406,0.9530487060546875,-2.8920211791992116,4,-0.02621329753136048,1.7761284532731816,62.30986022949219,-4.090942666847231,61.94366073608398,1.0173952364466103,62.20657348632813,-0.02621329753136048
12027,2020-10-26,61.69013977050781,62.72300338745117,61.41783905029297,62.52582168579102,1504952.0,-0.01587781469217253,1.1221402454341616,22.251802945657882,54.82141768934105,72.35194222107522,0.9041259974635949,-0.15722015233176023,1.1385670171707503,1.2671658544023643,11.347530712495034,1.3051643371582031,1.7844412666897256,-0.07605743408203125,-2.010660895600715,1.8585460274366525,-1.0433591648413696,0.8912442966773071,1.7200977125244137,14.948452528789252,-46.60169849247119,0.9673017307593402,10,0.88262939453125,-1.262908935546875,0.6995296478271484,1.7605628967285156,-2.7981224060058594,0,-0.03089798846132441,-1.3513535770559426,62.685447692871094,1.7761284532731816,62.30986022949219,-4.090942666847231,61.94366073608398,-0.03089798846132441
12028,2020-10-27,60.96713638305664,61.93427276611328,60.9295768737793,61.47417831420898,1627320.0,-0.01171991812858264,-2.4516086757093243,0.6067403420839873,50.57660129844053,68.39038426844739,1.5074467220379475,0.7125020404703051,1.7561677806661464,2.0000289060853333,9.848119030097319,1.0046958923339844,1.6827092409623248,-0.8690139770507841,-2.5540353341240944,0.8160073800225263,-1.7115246555874393,-0.026503298514128915,2.2837092253564464,1.673675729152142,-57.66990269981622,0.8425106785366552,10,1.361501693725586,-0.5399055480957031,0.767603874206543,2.3145523071289062,-1.8122062683105398,1,-0.03788697266309726,1.1221402454341616,61.69013977050781,-1.3513535770559426,62.685447692871094,1.7761284532731816,62.30986022949219,-0.03788697266309726
12029,2020-10-28,59.61502456665039,60.80751037597656,59.60563278198242,60.56338119506836,2723418.0,-0.022177715678015963,-1.4854257878752022,1.8703712063076745,37.902116895159786,63.06109533681047,2.6412524780656383,2.090445017315986,2.971975914008013,3.3309994544801924,9.403391772831709,1.3615036010742188,1.4779461427149414,-2.169482612609862,-4.0587739335572905,-0.2801912916624332,-3.1141282730835727,-1.224836952136151,3.4036941682993174,0.26321697760196666,-54.864437691315565,0.9446456604737137,10,2.0516414642333984,0.8122062683105469,2.0375566482543945,3.6666641235351562,-1.0516433715820312,2,-0.0036226651346028538,-2.4516086757093243,60.96713638305664,1.1221402454341616,61.69013977050781,-1.3513535770559426,62.685447692871094,-0.0036226651346028538
12030,2020-10-29,59.23004531860352,60.75117492675781,58.82629013061523,59.88732528686523,3695337.0,-0.006457755420639866,-1.6282051949810512,0.6930725726651661,30.014450824693697,57.013321240166256,2.7140083693400783,2.5078664405289146,3.251508314616281,3.7069270626078676,9.151241674258891,1.9248847961425852,1.0890717956053635,-2.4934289932250877,-4.6271923479479184,-0.35966563850225697,-3.560310670586503,-1.4265473158636723,3.379103101990111,9.287237309700643,-40.91755162065557,1.0668816773614138,10,2.0469493865966726,1.1971855163574148,1.8333349227905202,3.6666679382324148,-1.0610313415527415,3,0.006341164545098366,-1.4854257878752022,59.61502456665039,-2.4516086757093243,60.96713638305664,1.1221402454341616,61.69013977050781,0.006341164545098366
12031,2020-10-30,59.05164337158203,59.70891952514648,58.741783142089844,58.96713638305664,2697113.0,-0.00301201773630011,-2.614021082941892,-0.12857076528421307,24.32434081100459,51.020379062042174,2.539786123946783,2.689571773177626,3.3235460322968393,3.8703503918004643,9.283363320335507,0.9671363830566335,0.7532138270125728,-2.5863849639892607,-5.000900525690298,-0.17186940228822323,-3.7936427448397794,-1.379127183138742,3.027904888414625,7.7830466639773945,-36.651905574742145,1.207257780850519,10,1.9389667510986328,2.1690139770507812,1.8943662643432617,3.7276992797851562,-0.3192481994628906,4,0.016218827426347948,-1.6282051949810512,59.23004531860352,-1.4854257878752022,59.61502456665039,-2.4516086757093243,60.96713638305664,0.016218827426347948
12032,2020-11-02,60.037559509277344,60.65727615356445,59.41783905029297,59.86854553222656,2057048.0,0.01669582896264954,-1.3157808457410034,2.0,30.000045140511176,46.96835781374178,1.2841097368973706,1.6780214426723887,2.2359885065505978,2.9162663725424522,9.339626971486322,1.6056327819824219,0.40388372509309534,-1.5295768737792983,-4.047704377314545,0.9885506297559488,-2.7886406255469254,-0.2705131220116712,1.507946331854221,40.58827184391773,2.531434343654446,1.2590637517676249,11,0.9201869964599609,1.1971817016601562,0.9084501266479492,2.7417831420898438,-1.8215980529785156,0,-0.004066337765906924,-2.614021082941892,59.05164337158203,-1.6282051949810512,59.23004531860352,-1.4854257878752022,59.61502456665039,-0.004066337765906924
12033,2020-11-03,60.45070266723633,61.492958068847656,60.16901397705078,60.47887420654297,1674926.0,0.006881411591940889,-3.4761947752964772,-0.16668171353766983,33.68421784133331,43.426857592970876,0.6657097350721983,1.2724341187656805,1.703022526749507,2.5403795775906275,9.427111217101231,1.4553985595703125,0.06038431352940421,-1.0798139572143555,-3.642366450896077,1.4827385364673589,-2.361090204055216,0.20146228962650525,-1.7089195251464844,62.11598937332572,27.867368697240764,1.2812762468408578,11,0.5070438385009766,0.7840385437011719,0.3802833557128906,2.3286399841308594,-2.253520965576172,1,-0.02578440338922916,-1.3157808457410034,60.037559509277344,-2.614021082941892,59.05164337158203,-1.6282051949810512,59.23004531860352,-0.02578440338922916
12034,2020-11-04,59.69953155517578,61.22065734863281,59.61502456665039,60.63849639892578,1978025.0,-0.012426176684752988,-1.8983095197107935,33.33026404874746,28.078821430983766,39.21812162568351,1.190241074657763,2.0331895446287547,2.325896108605164,3.2963312544887913,9.293613149569453,1.6056327819824219,-0.2714900350456304,-1.7708911895751953,-4.449312256844394,0.9075298776940102,-3.1101017232097945,-0.4316806559405961,-0.902724914550781,34.81234158435061,6.789051856153378,1.339210533634602,11,1.2582149505615234,1.5352096557617188,0.676055908203125,3.0798110961914062,-1.3802833557128906,2,-0.009122373764798297,-3.4761947752964772,60.45070266723633,-1.3157808457410034,60.037559509277344,-2.614021082941892,59.05164337158203,-0.009122373764798297
12035,2020-11-05,60.3755874633789,61.23004531860352,60.09389877319336,60.15962219238281,2248428.0,0.011324308425741947,-5.540627196064693,-0.23000357514299816,34.09091014014764,35.94365800795728,0.2357453628878261,1.3587623761709438,1.4998125111444551,2.61119445385156,9.149817156439061,1.5305137634277415,-0.4860312837574128,-1.051642799377447,-3.7732603652769328,1.6699747665220386,-2.4124515823271864,0.3091659835722922,-1.524857794189444,59.38569392293972,35.402708727233836,1.3608087829497415,11,0.35680580139160867,0.8591537475586009,0.2042245864868235,2.4037551879882884,-2.234741210937493,3,-0.030015546754054268,-1.8983095197107935,59.69953155517578,-3.4761947752964772,60.45070266723633,-1.3157808457410034,60.037559509277344,-0.030015546754054268
12036,2020-11-06,60.42253494262695,61.1549301147461,60.140846252441406,60.39436721801758,1426461.0,0.0007775904338245265,-2.789482687345895,0.13042710283675846,36.13744668970765,33.867661230220236,-0.18545575942692238,1.265784485709375,1.2978681954600688,2.549349827571362,9.718919459219657,1.0140838623046946,-0.6931751188197239,-0.9342727661132812,-3.6846380081331773,1.8160924759066148,-2.3094553871232293,0.4409098548966668,-1.5189607054443357,48.41630206992904,24.990210862978813,1.3751826210099485,11,-0.08450698852539062,0.8122062683105469,0.17136192321777344,2.3568077087402344,-2.9201889038085938,4,-0.037296034794236266,-5.540627196064693,60.3755874633789,-1.8983095197107935,59.69953155517578,-3.4761947752964772,60.45070266723633,-0.037296034794236266
12037,2020-11-09,59.11737060546875,61.079811096191406,59.023475646972656,60.62910842895508,3110972.0,-0.02160062199306101,-1.4198904204291156,-53.66914951245937,32.481358959337996,31.857078748097734,0.8005707678573302,2.448759018257846,2.4272521925575603,3.8218312441215687,10.899780086538563,2.05633544921875,-0.9845023874701369,-2.082159996032715,-4.970639763933605,0.8063197718681749,-3.5263998799831597,-0.63792011208227,-0.16200869165282938,3.8022120612951062,-21.22096210580847,1.4442398839504431,11,1.0,2.11737060546875,1.575118064880371,3.6619720458984375,-1.3708915710449219,0,-0.0065120527081425905,-2.789482687345895,60.42253494262695,-5.540627196064693,60.3755874633789,-1.8983095197107935,59.69953155517578,-0.0065120527081425905
12038,2020-11-10,60.27230072021485,60.33802795410156,58.30986022949219,59.08920288085938,3474989.0,0.019536222651946877,2.0857162755875227,-0.7826078179528783,41.392656971044836,32.24491653430718,-0.5177319892925283,1.1587450263109034,1.095137826638286,2.64015250932934,12.103477365143975,2.028167724609375,-1.2840878004860201,-0.803755760192864,-3.6249926366699654,2.0174811162842374,-2.2143741984314147,0.6068626780456867,1.2206573486328054,67.202606370402,38.50495924315352,1.4106184382385516,11,-0.370891571044929,0.746479034423821,0.49061012268065696,2.5070419311523366,-1.605632781982429,1,-0.034117484140212095,-1.4198904204291156,59.11737060546875,-2.789482687345895,60.42253494262695,-5.540627196064693,60.3755874633789,-0.034117484140212095
12039,2020-11-11,61.59624481201172,61.66197204589844,60.20657348632813,60.48826217651367,1761404.0,0.021966045363734255,1.348483123070614,0.9365097278021035,46.65492693303274,34.09385832412263,-1.7110170175101587,-0.2723414549569583,-0.34370778032256766,1.3130789383653365,12.497101531028386,1.4553985595703054,-1.453937842248628,0.5793432235717759,-2.139265913195878,3.29795236033943,-0.779961344812051,1.9386477919556029,-3.2863845825195312,98.03922907448882,67.05712432345223,1.3593045683838278,11,-1.6103286743164062,-0.5774650573730469,-0.7535209655761719,1.1830978393554688,-3.305164337158196,2,-0.05518295994707656,2.0857162755875227,60.27230072021485,-1.4198904204291156,59.11737060546875,-2.789482687345895,60.42253494262695,-0.05518295994707656
12040,2020-11-12,61.12676239013672,61.66197204589844,60.61971664428711,61.59624481201172,2129255.0,-0.007621932527020703,2.4687682502602644,-0.4237272379850646,42.75741487569555,36.141977664643846,-1.055151623506994,0.04878012285789168,-0.03267025451137329,1.782367294353449,13.15082623206373,1.0422554016113281,-1.5651599322668943,0.2056354522705064,-2.3421406651482712,2.753411569689284,-1.0682526064388824,1.4795235109798952,-2.8169021606445312,84.03365743522514,53.29987272175582,1.2738880587093881,11,-1.1408462524414062,-0.10798263549804688,0.11267471313476562,1.6525802612304688,-3.3521156311035156,3,-0.04592937824442744,1.348483123070614,61.59624481201172,2.0857162755875227,60.27230072021485,-1.4198904204291156,59.11737060546875,-0.04592937824442744
12041,2020-11-13,61.74647903442383,61.7652587890625,61.11737060546875,61.66197204589844,1117718.0,0.010138221297110617,9.615331729116535,-0.18000032501300053,50.271253917101994,38.39433419537616,-1.3995874072948737,-0.7062414699432651,-0.7923678297863574,1.1876476065002919,13.69794140186389,0.64788818359375,-1.4543270738862049,0.8882629394531278,-1.500033786734754,3.2765596656410096,-0.3058854236408166,2.0824113025470723,-3.369576568603513,99.4565097393278,63.96960498723375,1.1941483630939422,11,-1.7089195251464844,-0.7276992797851562,-0.43661975860595703,1.0328636169433594,-4.291080474853516,4,-0.05839414389883302,2.4687682502602644,61.12676239013672,1.348483123070614,61.59624481201172,2.0857162755875227,60.27230072021485,-0.05839414389883302
12042,2020-11-16,62.51643371582031,62.56338119506836,61.04225540161133,61.46479034423828,1821470.0,0.012469612736415892,1.6557396701920772,12.44445447569178,57.42575416001595,41.032282675229794,-1.9902292474865746,-1.564545654443961,-1.6744479680358921,0.4379755549102242,14.342041474754216,1.5211257934570312,-1.2193674417905953,1.663381767272952,-0.7092731557685639,4.036036690314468,0.47705430575219765,2.8497092287937065,-4.00399699707031,98.8962678301578,56.68952612544691,1.1863274615207575,11,-2.079813003540039,-1.4976539611816406,-1.0633821487426758,0.262908935546875,-4.666667938232422,0,-0.08020431395358207,9.615331729116535,61.74647903442383,2.4687682502602644,61.12676239013672,1.348483123070614,61.59624481201172,-0.08020431395358207
12043,2020-11-17,62.27230072021485,62.9295768737793,61.859153747558594,62.16901397705078,1331783.0,-0.00390510112453335,-1.9610303273325875,0.09821460958641429,64.24974889688514,45.0512746158855,-1.63216904005872,-1.3863130555814465,-1.4604103889616908,0.7259153330536776,14.988629287836709,1.0704231262207031,-0.9153876060623389,1.4159624099731545,-0.9647546245349901,3.796679444481299,0.22560389271908576,2.606320927227223,-3.5168073328857474,75.8620882884879,27.17867292210837,1.1903585172540718,11,-1.6525821685791087,-1.253520965576179,-0.9600934982299876,0.5070419311523366,-4.262908935546882,1,-0.07267792635645864,1.6557396701920772,62.51643371582031,9.615331729116535,61.74647903442383,2.4687682502602644,61.12676239013672,-0.07267792635645864
12044,2020-11-18,61.05164337158203,62.55398941040039,61.03286361694336,62.34741973876953,1287266.0,-0.019601931107654846,-1.2816843382180438,-12.545427685033854,58.964894079975686,47.81505060919972,-0.22299491043428077,-0.2486587382205343,-0.2904044120850955,1.965435094605951,15.527292615042029,1.5211257934570312,-0.726706778700617,0.2399059295654311,-2.0878761118096207,2.567687970940483,-0.9239850911220984,1.4037969502529606,-1.962223305336913,18.699258153376626,-33.523037064060766,1.1638910206875261,11,-0.43192481994628906,-0.032863616943359375,0.1596240997314453,1.1502342224121094,-2.5164337158203125,2,-0.03906488509791295,-1.9610303273325875,62.27230072021485,1.6557396701920772,62.51643371582031,9.615331729116535,61.74647903442383,-0.03906488509791295
12045,2020-11-19,61.23004531860352,61.40845108032226,60.4600944519043,61.01408386230469,1214739.0,0.002922148154729909,2.311457285762866,-0.166665685350924,60.72088471258971,50.54654372285328,-0.2988756761065403,-0.5397803732551623,-0.5023858000553716,1.792431721894097,16.078707860337044,0.9483566284179616,-0.5771259131043109,0.47229862213135476,-1.757193339534318,2.7017905837970275,-0.6424473587014816,1.5870446029641911,-1.8334127077556701,31.17863321799337,-25.56342739661692,1.1147459808328355,11,-0.6103267669677805,-0.21126556396485086,-0.3779325485229563,0.9718322753906179,-2.741783142089851,3,-0.047998737032733385,-1.2816843382180438,61.05164337158203,-1.9610303273325875,62.27230072021485,1.6557396701920772,62.51643371582031,-0.047998737032733385
12046,2020-11-20,61.04225540161133,61.3990592956543,60.55398941040039,61.23004531860352,1901984.0,-0.003066957014567828,2.2143064422518863,-0.8695529295391561,55.36610977975671,53.089293814010915,-0.01557126816041432,-0.5074220097963362,-0.3340983965659916,1.9865320853068553,17.2771166019594,0.8450698852539062,-0.29885337316575544,0.36666831970214986,-1.6770858863636917,2.4104225257679914,-0.6552087833307709,1.3885454227350706,-1.3629872497289597,23.574209095402868,-33.75665892451529,1.0218771030329217,11,-0.42253684997558594,-0.02347564697265625,0.02347278594970703,1.1596221923828125,-3.267608642578125,4,-0.053530273760033276,2.311457285762866,61.23004531860352,-1.2816843382180438,61.05164337158203,-1.9610303273325875,62.27230072021485,-0.053530273760033276
12047,2020-11-23,59.78403854370117,60.3755874633789,59.24882507324219,59.24882507324219,2763675.0,-0.020612227540284245,-3.2105158122064124,-2.850065003656348,46.7341408810767,53.682792026236676,1.505474084212409,0.6331338064424727,0.8901986786907088,3.2381097222276765,18.09431593909312,1.7934303283691406,-0.13211993971383862,-0.7962434768676729,-2.8184519623478295,1.2259650086124836,-1.8073477196077548,0.21486076587240888,3.145538330078125,14.54087369816362,-40.44210185240355,1.011104242740079,11,1.3051624298095703,1.2347412109375,1.328639030456543,2.4178390502929688,-1.35211181640625,0,-0.03895086449251273,2.2143064422518863,61.04225540161133,2.311457285762866,61.23004531860352,-1.2816843382180438,61.05164337158203,-0.03895086449251273
12048,2020-11-24,58.65727615356445,60.3286361694336,58.610328674316406,60.140846252441406,3686817.0,-0.018847211021267407,-1.1785680603013706,-2.7719221969594376,45.07541142928623,53.507290303598175,2.658637364884406,1.6632502058720604,1.96289212817711,4.353262676060773,18.683688889465337,1.7183074951171946,-0.017571541232385357,-1.8075128555297866,-3.9938737616846467,0.37884805062507354,-2.9006933086072166,-0.7143324024523565,4.198685684204101,1.1904543111044905,-54.01645946767267,1.0931804530774314,11,2.1126766204833984,2.117372512817383,2.596245765686035,3.5446014404296875,-0.9577445983886719,1,-0.013766584964881479,-3.2105158122064124,59.78403854370117,2.2143064422518863,61.04225540161133,2.311457285762866,61.23004531860352,-0.013766584964881479
12049,2020-11-25,59.3990592956543,60.2441291809082,58.99530410766602,59.08920288085938,2359827.0,0.012646055029010617,-4.018849122699549,-0.20885862759668236,45.4144497916547,53.802516405371414,1.7571949435876206,0.9533359393261378,1.2260044602330993,3.597918648252403,18.36814786906144,1.58685302734375,0.2797089253481033,-1.0549314498901339,-3.261007972940149,1.1511450731598813,-2.1579697114151415,0.048106811634873736,3.2870772155761685,28.18785267023951,-25.3961793884725,1.1030382615250065,11,1.3708934783935547,1.3427257537841797,1.9436635971069336,2.8028182983398438,-1.3708915710449148,2,-0.023395446450917068,-1.1785680603013706,58.65727615356445,-3.2105158122064124,59.78403854370117,2.2143064422518863,61.04225540161133,-0.023395446450917068
12050,2020-11-27,59.60563278198242,59.87793350219727,59.1549301147461,59.802818298339844,877880.0,0.00347772319591666,3.1621775937982113,-0.6363770667389068,46.22067371565805,53.35245193854431,1.4663614703763201,0.8182978043141702,1.0395412403626665,3.378847818161077,17.569753857500093,0.7230033874511719,0.4221981175610807,-0.8671373367309556,-3.035415346214698,1.301140672752787,-1.951276341472827,0.2170016680109157,2.9174714157714803,35.69022049137609,-17.78131678376976,1.0841390047418704,11,1.1643199920654297,1.1361522674560547,1.8333349227905273,2.5962448120117188,-2.028167724609375,4,-0.017958422321191603,-4.018849122699549,59.3990592956543,-1.1785680603013706,58.65727615356445,-3.2105158122064124,59.78403854370117,-0.017958422321191603
12051,2020-11-30,60.00939178466797,60.01877975463867,58.67605590820313,59.04225540161133,3477971.0,0.0067738397168328746,1.7238199890888264,-4.9047029463542975,54.50238098355453,53.027632696715266,0.8831571993925564,0.5164484453487148,0.6788584390322754,2.9754572212319346,16.77944074946159,1.3427238464355398,0.4166419000042083,-0.511265754699707,-2.5877528894318402,1.5652213800324262,-1.5495093220657736,0.5269778126663596,2.3572013921484327,79.25541110573297,18.69547046327972,1.0382435673660648,11,0.7605609893798828,0.7323932647705078,1.5352096557617188,2.192485809326172,-2.835681915283196,0,-0.02534819238982744,3.1621775937982113,59.60563278198242,-4.018849122699549,59.3990592956543,-1.1785680603013706,58.65727615356445,-0.02534819238982744
12052,2020-12-01,59.79342651367188,60.06572723388672,59.42723083496094,59.82159423828125,2929922.0,-0.0035988578549677186,1.4727138425173585,-0.029124873288649968,47.329838744670695,51.14764267980255,0.751245111668922,0.7517275713813589,0.9423325935281923,3.1711982922852755,16.93262550347828,0.6384963989257812,0.48956193989843655,-0.7150243759155188,-2.8062866797050887,1.376237927874051,-1.7606555278103073,0.3306067759792697,2.4229160830445196,68.85250996794286,8.755554414928781,1.045631151894785,12,0.7887325286865163,0.8262920379638601,1.7511749267578054,2.4084510803222585,-3.2676048278808594,1,-0.033762570107553236,1.7238199890888264,60.00939178466797,3.1621775937982113,59.60563278198242,-4.018849122699549,59.3990592956543,-0.033762570107553236
12053,2020-12-02,58.89201736450195,59.92488479614258,58.6948356628418,59.65258026123047,2247683.0,-0.015075388746350282,-1.130091129189416,27.001218851577775,34.17581990761268,48.39330110509555,1.2546788528648918,1.613080075971638,1.8832691925217517,4.050534519925847,18.024206633002855,1.2300491333007812,0.38628699322919147,-1.538499259948729,-3.751455991308312,0.6744574714108538,-2.6449776256285205,-0.43202089426893764,3.1800846753184473,13.772408474654222,-39.809745415603444,1.106478365679793,12,1.1173725128173828,1.727701187133789,2.607982635498047,3.3098602294921875,-3.145538330078125,2,-0.007812444840518573,1.4727138425173585,59.79342651367188,1.7238199890888264,60.00939178466797,3.1621775937982113,59.60563278198242,-0.007812444840518573
12054,2020-12-03,59.1549301147461,59.22065734863281,58.63849639892578,58.77934265136719,1849053.0,0.004464318969018999,1.29630298379452,-0.49382827507687377,38.17567845780388,45.88827818789712,0.7760312380914911,1.377921975753253,1.710370306913667,3.7451143147355523,18.800157968576954,0.5821609497070312,0.11776553720095961,-1.2483564376830998,-3.512007207494541,1.0152943321283416,-2.380181822588824,-0.11653105277737552,2.7787009904541407,36.18431603143259,-12.98635916851552,1.1318253849057218,12,0.8497638702392507,1.4647884368896413,2.223004341125481,3.0469474792480398,-4.169013977050788,3,-0.024603165902608692,-1.130091129189416,58.89201736450195,1.4727138425173585,59.79342651367188,1.7238199890888264,60.00939178466797,-0.024603165902608692
12055,2020-12-04,58.56338119506836,59.079811096191406,58.20657348632813,59.079811096191406,2914266.0,-0.009999993551345288,2.381824359760349,-1.3749923825387216,30.847482213863373,43.1639862361312,1.0611224730217899,1.9254633084438595,2.340904176944534,4.294932071601636,19.712255366478264,0.9483566284179688,-0.24563580379159333,-1.7492950439453097,-4.158043364589901,0.6594532766992813,-2.953669204267605,-0.5449208836230142,3.237317812896528,19.19194199020828,-22.642281695464458,1.2043741603222937,12,0.7276992797851562,2.0046939849853516,2.483567237854004,3.6384963989257812,-3.0328636169433594,4,-0.00913904661133269,1.29630298379452,59.1549301147461,-1.130091129189416,58.89201736450195,1.4727138425173585,59.79342651367188,-0.00913904661133269
12056,2020-12-07,58.16901397705078,58.89201736450195,58.0,58.63849639892578,3017891.0,-0.006734024060256805,-1.2093025453033768,0.909092252121821,22.60356628415279,40.48281128091743,1.1231726558378412,2.258121084779333,2.757461321117013,4.642602324606884,20.713700585768642,0.8920173645019531,-0.5030916332785722,-2.0309862136840806,-4.62202853044748,0.5600561030793187,-3.3265073720657767,-0.7354650553023845,3.4160374996159035,8.181814824253303,-25.342464426526867,1.295521158381699,12,0.9953041076660156,2.295774459838867,2.683098793029785,4.032863616943359,-2.723003387451172,0,-0.010169485078621365,2.381824359760349,58.56338119506836,1.29630298379452,59.1549301147461,-1.130091129189416,58.89201736450195,-0.010169485078621365
12057,2020-12-08,58.73239517211914,58.78873062133789,57.98122024536133,58.31924819946289,3061556.0,0.00968524574424845,2.071445153801509,-0.8800052002080083,28.555199104460968,38.647232133714624,0.44133962094999646,1.7543670167793621,2.214192918373719,4.029479021016215,21.00583123065632,0.8075103759765625,-0.8063933086210042,-1.4483562469482436,-4.078685173028823,1.1819726791323362,-2.7635207099885335,-0.13319178390795372,2.5658521864142116,38.647354372742974,10.045666240863795,1.3151644630402897,12,0.380279541015625,1.7230033874511719,2.3732385635375977,3.469482421875,-3.305164337158203,1,-0.026538766181194218,-1.2093025453033768,58.16901397705078,2.381824359760349,58.56338119506836,1.29630298379452,59.1549301147461,-0.026538766181194218
12058,2020-12-09,58.21596145629883,59.00469589233398,57.802818298339844,58.845069885253906,3258048.0,-0.0087929960000247,1.53464303096858,-1.5227230757866745,31.21892061920012,37.06995111455301,0.9930157901179797,2.2228106921571253,2.7433369660619036,4.510803681511227,20.780622017787866,1.2018775939941335,-1.0604887303472026,-1.8619729995727567,-4.63416899389231,0.9102229947467961,-3.2480709967325367,-0.47587500241297676,2.7505831909173253,29.138932086375842,-0.6857965999169977,1.3860979971597778,12,0.7183113098144531,2.150236129760742,2.880282402038574,3.9859161376953125,-3.323944091796875,2,-0.029032240097529805,2.071445153801509,58.73239517211914,-1.2093025453033768,58.16901397705078,2.381824359760349,58.56338119506836,-0.029032240097529805
12059,2020-12-10,58.197181701660156,58.507041931152344,57.92488479614258,58.33802795410156,2249600.0,-0.0003225877262675869,1.4313572418627623,0.2238823165592389,29.47906756330528,35.20977265318048,0.9201431835720513,2.0805556719928973,2.740059901789067,4.490260595577283,21.80396957207914,0.5821571350097656,-1.1345112720580062,-1.7107995986938462,-4.5077290647288635,1.086129867341171,-3.1092643317113513,-0.31233486567634117,2.389715783690839,30.88219479262508,1.177968523577679,1.398464733017507,12,0.737091064453125,2.169015884399414,2.899062156677246,4.004695892333984,-4.075115203857415,3,-0.042110332417805374,1.53464303096858,58.21596145629883,2.071445153801509,58.73239517211914,-1.2093025453033768,58.16901397705078,-0.042110332417805374
12060,2020-12-11,58.31924819946289,58.64788818359375,57.7652587890625,57.87793350219727,2279100.0,0.002097464073578248,-1.6478982845240957,-3.1333080548182153,31.41027911405199,32.64398355656908,0.6665034550699076,1.8312626681848911,2.603257095737419,4.332330284243483,22.920060820575415,0.88262939453125,-1.1015249320433398,-1.448357391357419,-4.269439949708101,1.3727251669932627,-2.85889867053276,-0.03781611218207814,1.9335597834467677,44.6968554465687,13.629924405534581,1.4105412791753422,12,0.5962448120117188,2.028169631958008,2.7769956588745117,3.88262939453125,-3.962440490722649,4,-0.057156636353866364,1.4313572418627623,58.197181701660156,1.53464303096858,58.21596145629883,2.071445153801509,58.73239517211914,-0.057156636353866364
12061,2020-12-14,58.140846252441406,59.01408386230469,58.10328674316406,58.685447692871094,2156093.0,-0.003059057730156578,-1.9393805091840253,-1.2340432888458812,36.84213420165992,31.478683051790107,0.6168463247794875,1.8189479060451248,2.7545566079154042,4.4592239486748895,24.001598210961717,0.910797119140625,-1.13419937749822,-1.4464776992797823,-4.195000125532744,1.302044726973179,-2.820738912406263,-0.07221648615330167,1.7637048433296485,30.075266058184575,-2.954781716812306,1.3742612131264802,12,0.7042255401611328,2.206571578979492,2.8427209854125977,4.061031341552734,-3.3990631103515625,0,-0.044896640530181386,-1.6478982845240957,58.31924819946289,1.4313572418627623,58.197181701660156,1.53464303096858,58.21596145629883,-0.044896640530181386
12062,2020-12-15,57.50234603881836,58.3286361694336,57.3145523071289,58.2347412109375,2434271.0,-0.010981955970347346,1.2040867088686278,1.344827827743689,39.96739281714134,32.12219115284885,1.0014979800331218,2.1740073525295287,3.3355761076566637,5.037932041984803,26.041567209512017,1.0140838623047017,-1.216236214922077,-1.8342735290527372,-4.363832628629403,0.6952855705239287,-3.0990530788410666,-0.5694939792644078,2.1027041340135,11.049734917692428,-24.933451604676527,1.2647795497883314,12,0.7652587890625,2.619718551635742,3.284038543701172,4.699531555175781,-1.3145523071289062,1,-0.0357608965698647,-1.9393805091840253,58.140846252441406,-1.6478982845240957,58.31924819946289,1.4313572418627623,58.197181701660156,-0.0357608965698647
12063,2020-12-16,57.74647903442383,58.197181701660156,57.51173782348633,57.859153747558594,2675493.0,0.004245618003840379,-1.3548414575811387,0.15384415056798945,34.285780614532385,31.68998028137424,0.6456822889893985,1.6584562326598729,3.0443925262400384,4.715479068708916,28.497130066306397,0.6948356628417969,-1.444204486763823,-1.363849449157712,-3.5776743779559297,0.8499754796405057,-2.470761913556821,-0.25693698475860316,1.4920914798955565,25.41445764743411,-11.077469882384076,1.1069124643991082,12,0.4507026672363281,2.3755855560302734,2.929576873779297,4.4553985595703125,-0.5446014404296875,2,-0.04016259065908312,1.2040867088686278,57.50234603881836,-1.9393805091840253,58.140846252441406,-1.6478982845240957,58.31924819946289,-0.04016259065908312
12064,2020-12-17,58.66666793823242,58.89201736450195,58.00939178466797,58.140846252441406,2200503.0,0.01593497853367043,-1.2380913228316752,-4.6667230930697094,42.1384057582192,32.94452734185821,-0.3923053098751481,0.5801755585835906,2.095956688692212,3.7074328461236945,30.1031550770379,1.145538330078125,-1.5658314963631597,-0.3244117736816392,-2.3465822942254704,1.697758746862192,-1.3354970339535512,0.6866734865902728,0.2640596629364822,79.55813629854427,41.18996672479841,1.0110852602719145,12,-0.502349853515625,1.4553966522216797,1.793426513671875,3.5352096557617188,-0.11267852783203125,3,-0.064340633384951,-1.3548414575811387,57.74647903442383,1.2040867088686278,57.50234603881836,-1.9393805091840253,58.140846252441406,-0.064340633384951
12065,2020-12-18,58.29108047485352,58.93896865844727,57.802818298339844,58.685447692871094,5471970.0,-0.006402058896106677,1.5208316581957364,-0.7500018136838686,35.545045597231066,34.382469487755806,-0.0663870330351628,0.763435577239278,2.427453150095836,3.9916372648484852,31.447146139093213,1.136150360107429,-1.498396039972313,-0.5530509948730398,-2.298344267984639,1.1922422782385595,-1.4256976314288394,0.3195956416827599,-0.9765281677246236,57.45866646316067,23.26020084906677,0.8726466365558,12,-0.12676239013672586,1.8309841156005788,2.2112674713134695,3.910797119140618,-1.793426513671882,4,-0.07152061590021952,-1.2380913228316752,58.66666793823242,-1.3548414575811387,57.74647903442383,1.2040867088686278,57.50234603881836,-0.07152061590021952
12066,2020-12-21,57.7746467590332,57.91549301147461,56.93896865844727,57.89671325683594,2011998.0,-0.008859566705803457,11.23515354283657,0.3095249610663524,33.8346167826913,34.96907145200362,0.43384632864464834,1.0777746002312156,2.873815490696174,4.418004543025816,33.07901053236939,1.35211181640625,-1.5126998623210355,-0.906104278564456,-2.374860738472748,0.5626521813438359,-1.640482508518602,-0.17172604861031004,1.1643218994140696,41.78390502929652,11.474518276046066,0.7343782299541443,12,0.20187950134277344,2.159626007080078,2.727701187133789,4.4272308349609375,-2.4319229125976562,0,-0.05915811245974556,1.5208316581957364,58.29108047485352,-1.2380913228316752,58.66666793823242,-1.3548414575811387,57.74647903442383,-0.05915811245974556
12067,2020-12-22,57.45539855957031,57.7558708190918,57.10798263549805,57.65258026123047,1797188.0,-0.005525749050347528,2.209251351044934,1.615362980093128,37.313467025544824,35.64624327493081,0.6178797200228416,1.2792076790263351,3.103913483250267,4.668403763420571,33.94606791882357,0.6666641235351562,-1.4195477963724699,-1.1089204788207994,-2.578616721943334,0.3607757643017351,-1.8437686003820701,-0.3740723572595286,1.4835700988769602,25.82149505615199,-6.307907271611455,0.7348481215612682,12,0.5211277008056641,2.4788742065429688,3.0727710723876953,4.746479034423828,-2.2253532409667898,1,-0.04722994680242221,11.23515354283657,57.7746467590332,1.5208316581957364,58.29108047485352,-1.2380913228316752,58.66666793823242,-0.04722994680242221
12068,2020-12-23,57.84976577758789,58.197181701660156,57.61502456665039,57.7558708190918,1745003.0,0.006863884472208426,-2.099981718092994,-0.47618494873283035,38.7358391798329,36.67477345454499,0.18562545017863386,0.8656228927552903,2.607702769800767,4.20138448141968,34.27627277032069,0.7417831420898438,-1.211848607892506,-0.674177742004396,-2.177113476903763,0.8287579928949711,-1.4256456094540795,0.07729012544528757,1.049202880859383,45.539855957030895,13.348212767893855,0.7514678674496844,12,0.12676048278808594,2.0845069885253906,2.877934455871582,4.35211181640625,-2.9671363830566406,2,-0.028729105875521355,2.209251351044934,57.45539855957031,11.23515354283657,57.7746467590332,1.5208316581957364,58.29108047485352,-0.028729105875521355
12069,2020-12-24,58.00939178466797,58.12206649780274,57.671363830566406,57.82159423828125,558912.0,0.002759319850901054,1.1818030728319877,2.0000812545705697,44.83364864470658,38.16625895795105,-0.0038441508149489323,0.6287866337157908,2.344777502685531,3.963899707081964,34.624322302302545,0.45070266723633523,-1.0885838616595507,-0.445068359375,-1.9055478939781736,1.0154111752281736,-1.1753081266765832,0.28517140792658324,0.8503768737793038,53.5211563110348,18.87196558889258,0.7302397673015856,12,-0.03286552429199219,1.7370872497558594,2.8098573684692383,3.5352096557617188,-3.5399093627929688,3,-0.013920404366095318,-2.099981718092994,57.84976577758789,2.209251351044934,57.45539855957031,11.23515354283657,57.7746467590332,-0.013920404366095318
12070,2020-12-28,58.53520965576172,58.55398941040039,58.02816772460938,58.15023422241211,1018353.0,0.009064357596535233,1.4888908951383224,2.0499492179565304,53.333314814146064,39.998612359338395,-0.5540729969397233,0.019672183264930254,1.711164853692857,3.369236853776094,34.77978702809638,0.5445976257324219,-0.9546897925775539,0.13427066802978516,-1.2234196303558562,1.4919609664154265,-0.5445744811630391,0.8131158172226094,0.2861430026855558,98.8371818370779,58.32680652230391,0.6788451491928224,12,-0.596240997314446,0.6385002136230469,2.2840394973754883,2.6995315551757812,-4.197181701660156,0,0.00032082834842683816,1.1818030728319877,58.00939178466797,-2.099981718092994,57.84976577758789,2.209251351044934,57.45539855957031,0.00032082834842683816
12071,2020-12-29,58.48826217651367,59.23004531860352,58.2253532409668,58.66666793823242,1080443.0,-0.0008020382864286635,-1.8533324666320188,-0.46342115954379254,47.54715737316874,40.84080842111922,-0.5058584394368353,-0.056056650574191735,1.6487603669202855,3.346817305721416,34.35688383352892,1.0046920776367259,-0.8026050004429948,0.16337966918945312,-0.9661844917670521,1.2929438301459584,-0.4014024112887995,0.7281617496677057,-1.5492935180663991,65.04423983346675,23.294471118824475,0.5647820804782544,12,-0.40375518798827414,0.6807518005371094,2.330986976623535,1.9389686584472656,-4.0,1,-0.03403431972939308,1.4888908951383224,58.53520965576172,1.1818030728319877,58.00939178466797,-2.099981718092994,57.84976577758789,-0.03403431972939308
12072,2020-12-30,57.7746467590332,58.41314697265625,57.69953155517578,58.35680770874024,1155312.0,-0.012201002234034974,1.0540439642488526,3.2631286349641178,45.735029765723034,42.11294721569596,0.279876905415243,0.5255051274153288,2.2548878748509082,3.9818639632011212,34.134273185404574,0.7887306213378906,-0.6920827611748521,-0.4492967605590792,-1.3672993365660844,0.468705815447926,-0.9082980485625853,0.009704527444426958,-0.789856567382806,9.883600083142754,-32.079100607481884,0.45900128800350365,12,0.3098602294921946,0.8826313018798828,3.044602394104004,2.6525840759277344,-3.558685302734375,2,-0.04209325455057711,-1.8533324666320188,58.48826217651367,1.4888908951383224,58.53520965576172,1.1818030728319877,58.00939178466797,-0.04209325455057711
12073,2020-12-31,58.43192672729492,58.48826217651367,57.58685302734375,57.7746467590332,1930952.0,0.01137661595756878,1.341471873482694,-1.1290347945743915,52.01941144773984,43.21083673675381,-0.30167114126818007,-0.17709052551042959,1.5088603563783423,3.256535935972508,33.50540151152278,0.9014091491699219,-0.6167359123756313,0.23098773956299112,-0.6382904423182794,1.1002659214442616,-0.20365135137764412,0.6656268305036264,-1.402231433105463,51.42877704856357,7.731332074423655,0.4346390909406335,12,-0.34741973876952414,0.20187568664551492,2.622063636779785,1.9953041076660156,-4.30986022949218,3,-0.054796779569408316,1.0540439642488526,57.7746467590332,-1.8533324666320188,58.48826217651367,1.4888908951383224,58.53520965576172,-0.054796779569408316
12074,2021-01-04,57.69953155517578,58.41314697265625,57.23004531860352,58.2347412109375,3364122.0,-0.012534160914071335,1.6526313088548323,-0.8142795788789451,45.1754570924389,44.28088245844357,0.31190913509656326,0.46449413804961637,2.150643460661996,3.9292767661096732,32.92081519500292,1.2018814086913991,-0.5368170623090407,-0.4286375045776367,-1.199790126885901,0.3425151177306276,-0.8142138157317689,-0.04306119342350456,-0.625829260498044,23.474311828612926,-19.266539898784103,0.38557631115413243,1,0.3849754333496165,0.8920173645019531,3.0727691650390625,2.7276992797851562,-3.136150360107422,0,-0.048820191164824944,1.341471873482694,58.43192672729492,1.0540439642488526,57.7746467590332,-1.8533324666320188,58.48826217651367,-0.048820191164824944
12075,2021-01-05,58.02816772460938,58.18779373168945,57.52112579345703,57.73708724975586,1735950.0,0.005695647097573753,1.1846057689302791,-0.5438625251243878,49.14283923403994,45.98179606414898,-0.0647526167293293,0.09876917409886943,1.7215402694708288,3.525050130960217,32.06001415017004,0.6666679382324219,-0.43021794095399457,-0.07324066162108522,-0.8174789842455397,0.6709976610033692,-0.44535982293331244,0.298878499691142,-0.9113385694531289,39.90612030029297,-4.253561432391045,0.3721191613122261,1,0.14084625244139914,0.4741802215576101,2.727701187133782,2.3990631103515554,-4.507041931152351,1,-0.061326859735141404,1.6526313088548323,57.69953155517578,1.341471873482694,58.43192672729492,1.0540439642488526,57.7746467590332,-0.061326859735141404
12076,2021-01-06,57.57746505737305,57.98122024536133,57.17370986938477,57.46479034423828,2764421.0,-0.00776696361283169,-1.3243204664364767,0.3870912784221123,50.588247945971524,47.456771721974164,0.39676216457707625,0.5300585690615947,2.052359139218666,3.900672216969191,31.145966558968084,0.8544578552246094,-0.44739355800633973,-0.494365882873538,-1.2734922929703458,0.28476052722326983,-0.8839290879219419,-0.10480267782513408,-0.4183715789478484,30.71427327757782,-16.905168468807727,0.3895632050484029,1,0.6244125366211009,0.9248828887939453,3.178403854370117,2.8497657775878906,-3.699531555175774,2,-0.056262239055567154,1.1846057689302791,58.02816772460938,1.6526313088548323,57.69953155517578,1.341471873482694,58.43192672729492,-0.056262239055567154
12077,2021-01-07,57.17370986938477,57.89671325683594,57.06103134155274,57.78403854370117,2681564.0,-0.0070123821461391955,1.0000091295853173,-5.4167315570301025,45.624109655473156,48.22213510815642,0.8452442016701269,0.8548840056977909,2.361153773225162,4.225037337578122,30.206383795746316,0.835681915283196,-0.4021649356967387,-0.8201868057250934,-1.6322318762493282,-0.00814173520085859,-1.2262093409872108,-0.414164270462976,2.05633544921875,7.894905650291374,-40.77630978575631,0.40602253526211884,1,0.9718284606933594,1.3286380767822195,3.5821590423583913,3.2535209655761648,-3.784038543701172,3,-0.04696997446914142,-1.3243204664364767,57.57746505737305,1.1846057689302791,58.02816772460938,1.6526313088548323,57.69953155517578,-0.04696997446914142
12078,2021-01-08,56.52582168579102,57.65258026123047,55.87793350219727,57.20187759399414,3731654.0,-0.011331924849268482,1.2500036273765271,1.1076915384326924,32.93412299619408,46.899965591655025,1.4366613809223452,1.4436769704516408,2.927903130784422,4.780266299773736,29.83568751132273,1.774646759033196,-0.31590470227838097,-1.3835680007934528,-2.419281278399964,-0.34785472318694133,-1.901424639596712,-0.8657113619901935,2.6608433532714812,25.555567258659913,-18.41517046757405,0.5178566388032573,1,1.028167724609375,1.3755874633788991,4.075117111206048,3.9014091491699148,-2.037559509277351,4,-0.04086380632079922,1.0000091295853173,57.17370986938477,-1.3243204664364767,57.57746505737305,1.1846057689302791,58.02816772460938,-0.04086380632079922
12079,2021-01-11,55.74647903442383,56.920188903808594,55.66197204589844,56.72300338745117,3132591.0,-0.01378737412609965,-1.1967258971148467,1.4444431905385426,30.942329757132228,44.41207836309793,2.079985767959961,2.139709366329541,3.658967293647919,5.455030376394163,29.49568035312687,1.2582168579101562,-0.25995453630919485,-2.0403755187988253,-3.446407302210531,-0.6343437353871195,-2.743391410504678,-1.3373596270929724,3.307836743164067,3.345722661294098,-37.31118388898204,0.7030158917058542,1,1.6995296478271484,1.6995296478271484,4.568075180053711,4.680751800537109,0.15023422241210938,0,-0.02913928493345741,1.2500036273765271,56.52582168579102,1.0000091295853173,57.17370986938477,-1.3243204664364767,57.57746505737305,-0.02913928493345741
12080,2021-01-12,54.98591613769531,55.89671325683594,54.31924819946289,55.86854553222656,3217578.0,-0.013643245455176922,2.360008775351014,0.9038478065549436,29.85075120515306,42.4458110110962,2.5525645126495604,2.7802901328301743,4.373829427337633,6.1244210590432,29.30266163961839,1.5774650573730469,-0.26363531753514735,-2.6342718124389677,-4.492208042558062,-0.7763355823198737,-3.5632399274985147,-1.7053036973794207,3.8648590159912146,18.205161860236426,-21.387617460964922,0.9289681150595478,1,1.4178390502929688,1.7887306213378906,5.326290130615234,5.441314697265625,-0.6103286743164134,1,-0.007684421253777884,-1.1967258971148467,55.74647903442383,1.2500036273765271,56.52582168579102,1.0000091295853173,57.17370986938477,-0.007684421253777884
12081,2021-01-13,55.530517578125,55.962440490722656,54.6948356628418,55.14553833007813,2503176.0,0.00990438058840204,1.0300758769839815,-0.4361731553834371,36.53088897905147,41.42312870146602,1.7257680343443482,2.139811741705998,3.7946645973466175,5.492537831806928,29.60971578240018,1.2676048278808594,-0.3212507800530062,-1.9591539382934542,-4.018872867695073,0.10056499110816475,-2.989013402994267,-0.9292944735926412,2.9577354192236385,33.858314735058556,-7.167595427601256,1.029859464700811,1,0.8732376098632812,1.2441291809082031,4.399060249328613,4.8967132568359375,0.11267471313477273,2,-0.03618536027223207,2.360008775351014,54.98591613769531,-1.1967258971148467,55.74647903442383,1.2500036273765271,56.52582168579102,-0.03618536027223207
12082,2021-01-14,55.44601058959961,55.859153747558594,55.1549301147461,55.859153747558594,5996909.0,-0.0015218116490000044,2.4091022409351197,-1.073156956004776,32.41758057783447,39.24514749369876,1.6150617393418116,2.1738170612996583,3.8111297088443052,5.486136614511949,29.385701102579592,0.7042236328124929,-0.4918278687134716,-1.9408441543579116,-4.1941020712392785,0.3124137625234553,-3.067473112798595,-0.8142151959172281,2.7087220239181704,33.802884598878705,-6.377252794722217,1.126628958440682,1,0.9201869964599609,1.3286361694335938,4.368542671203613,4.981220245361328,0.21596145629882812,3,-0.028281152615450278,1.0300758769839815,55.530517578125,2.360008775351014,54.98591613769531,-1.1967258971148467,55.74647903442383,-0.028281152615450278
12083,2021-01-15,55.42723083496094,55.962440490722656,54.93896865844727,55.60563278198242,5382404.0,-0.0003387034421227231,1.2947352215431958,0.43181629317747433,30.715266579677646,37.638459658947504,1.2994546122714468,2.118555162365368,3.7469276114294843,5.402631114929804,29.192209951743525,1.0234718322753835,-0.6408385173117779,-1.8436614990234403,-4.252348147662531,0.56502514961565,-3.0480048233429855,-0.6393181747038952,2.4206630254324537,42.59930392287712,3.9370715092968354,1.204343324319544,1,0.8262901306152344,1.3474159240722656,4.356805801391602,5.427228927612305,-0.3943672180175781,4,-0.03676098333947686,2.4091022409351197,55.44601058959961,1.0300758769839815,55.530517578125,2.360008775351014,54.98591613769531,-0.03676098333947686
12084,2021-01-19,54.89201736450195,56.15023422241211,54.4600944519043,55.81220626831055,4113882.0,-0.009656146670083965,1.1176448096050626,5.157953257638933,22.82914161412444,34.71471547895689,1.5584265311562575,2.4838290989284246,4.215445291561352,5.832758067408037,30.07364534648121,1.6901397705078125,-0.7543084081386198,-2.1901424407958956,-4.726483412774655,0.34619853118286414,-3.4583129267852755,-0.9219719548065157,2.6735848430169966,31.282006408573654,0.22193735387898883,1.26817048598938,1,1.2582168579101562,1.88262939453125,4.758217811584473,5.873241424560547,0.26291275024414773,1,-0.007355444514039355,1.2947352215431958,55.42723083496094,2.4091022409351197,55.44601058959961,1.0300758769839815,55.530517578125,-0.007355444514039355
12085,2021-01-20,54.12206649780274,54.88262939453125,53.55868530273438,54.88262939453125,5540237.0,-0.014026645469895405,2.4814848252305746,0.8265290893865325,20.606840047580874,31.383447934691265,1.91769400648068,3.0835277252778255,4.886583711849802,6.478734811976416,30.992625548146226,1.333332061767571,-0.999093091817457,-2.7516426086425696,-5.54217172564239,0.03888650835725116,-4.14690716714248,-1.3563780501426592,3.1838273890717232,21.739168834151076,-4.81467211580296,1.395264558499909,1,1.6056327819824148,2.272298812866211,5.528168678283684,6.6431922912597585,0.06572723388671164,2,0.0327897080409012,1.1176448096050626,54.89201736450195,1.2947352215431958,55.42723083496094,2.4091022409351197,55.44601058959961,0.0327897080409012
12086,2021-01-21,54.35680770874024,54.36619567871094,53.7558708190918,54.15962219238281,3176150.0,0.00433725513690475,4.6521646971543635,-0.25926260300838283,25.405414308223655,29.136926229441322,1.316503015726866,2.719006685511893,4.55220698015944,6.11892656310301,31.344560158618584,0.6103248596191406,-1.1547815211299195,-2.3460094451904254,-5.3170104595269905,0.6249915691461396,-3.831509952358708,-0.8605089380221429,2.574365319720215,30.797119048985966,2.0464264233586427,1.4855005071682823,1,1.2488250732421804,2.037557601928711,5.274647712707512,6.389671325683587,-0.9201889038086009,3,0.00034549038897369044,2.4814848252305746,54.12206649780274,1.1176448096050626,54.89201736450195,1.2947352215431958,55.42723083496094,0.00034549038897369044
12087,2021-01-22,54.741783142089844,55.03286361694336,54.0,54.4600944519043,2387091.0,0.00708237752688512,1.391304155829245,1.4285465554931678,22.362831104967924,27.962338241527302,0.6149491853650915,2.234894510143434,4.112090990549589,5.608653563369913,31.343279191214034,1.0328636169433594,-1.3804273086769996,-1.8253532409667983,-4.897764040354772,1.2470575584211758,-3.361558640660782,-0.2891478412728148,1.8521411137980053,45.65215151341176,18.953402269334504,1.5362053996939855,1,0.4976539611816406,1.6525821685791087,4.854461669921875,6.004695892333984,-1.0046958923339844,4,0.016466565344249062,4.6521646971543635,54.35680770874024,2.4814848252305746,54.12206649780274,1.1176448096050626,54.89201736450195,0.016466565344249062
12088,2021-01-25,56.18779373168945,57.1643180847168,54.62910842895508,54.76056289672852,4710602.0,0.02641511669150942,-2.0,5.066695556789379,39.77127305633978,28.943331941439254,-0.9879462794635572,0.6935476352848013,2.589373189342737,4.038934540143899,31.066493216099843,2.5352096557617188,-1.5718353265170322,-0.2962440490722642,-3.311966663019433,2.7194785648749047,-1.8041053560458522,1.2116172579013238,-2.629108428955071,72.91669972862738,43.91771365182337,1.5078613069735858,1,-0.8262920379638672,0.2065715789794993,3.0070409774780273,4.333332061767578,-2.3568077087402344,0,-0.009358290313051687,1.391304155829245,54.741783142089844,4.6521646971543635,54.35680770874024,2.4814848252305746,54.12206649780274,-0.009358290313051687
12089,2021-01-26,57.20187759399414,57.26760482788086,55.51173782348633,56.16901397705078,3140898.0,0.01804811676975948,2.0161294021669685,0.7236836478323658,44.883725434526745,30.613662411369663,-1.9823347435583472,-0.4048941659625882,1.4661031168047316,2.9308209000122503,30.73903371568235,1.7558670043945312,-1.6842153269221285,0.7582155227661147,-2.192440208177544,3.7088712537097734,-0.7171123427057111,2.2335433882379405,-3.5710796356201087,98.22786033934983,67.6917868807956,1.4753278654718287,1,-1.7887325286865234,-0.8075122833251882,1.9577455520629883,3.3192481994628906,-3.0234718322753906,1,-0.03791858009357574,-2.0,56.18779373168945,1.391304155829245,54.741783142089844,4.6521646971543635,54.35680770874024,-0.03791858009357574
12090,2021-01-27,58.55398941040039,59.54929733276367,57.27699661254883,57.43661880493164,6566151.0,0.023637542564655556,-2.163409453000531,1.081818148242533,55.43932325376029,32.71459955300398,-3.1012147925468767,-1.85039776820782,0.0334007017502671,1.473895898540846,30.954032621279914,2.3474197387695312,-1.6233541621293384,2.1093883514404297,-0.8440804903845063,5.062857193265366,0.6326539305279653,3.586122772352894,-4.777719177246084,82.82004751394602,50.14578694913706,1.4767344209124678,1,-1.9999980926513672,-1.9999980926513672,0.5892019271850586,1.9671363830566406,-2.929576873779297,2,-0.058050003592932775,2.0161294021669685,57.20187759399414,-2.0,56.18779373168945,1.391304155829245,54.741783142089844,-0.058050003592932775
12091,2021-01-28,56.49765396118164,59.00469589233398,56.2441291809082,58.30986022949219,3483296.0,-0.035118622487121276,-1.3805624865332458,-1.6218488829409516,46.81978900040048,34.314844933289095,-0.998239407958927,0.051816536230205656,1.9636107748951872,3.4195929638252167,31.760275806781653,2.760566711425774,-1.525347341021785,0.1525833129882841,-2.640727653623962,2.9458942796005303,-1.2440721703178355,1.5492387962944036,-2.3750021020507717,45.00847244993005,8.819756298626402,1.3966554833061224,1,0.05633735656738281,0.05633735656738281,2.6455373764038086,4.023471832275391,-0.7417831420898438,3,-0.0408841795639735,-2.163409453000531,58.55398941040039,2.0161294021669685,57.20187759399414,-2.0,56.18779373168945,-0.0408841795639735
12092,2021-01-29,55.34272384643555,57.04225540161133,55.20187759399414,56.33802795410156,6086688.0,-0.020442089781986694,-1.8823534683367338,0.5492223071239573,44.688028598891336,35.867374046535055,0.15700998841003866,1.0700747420196706,2.951572954427135,4.466840294867374,32.32564407292836,1.8403778076171875,-1.3763081921873663,-0.8807506561279297,-3.623303559944361,1.8618022476885017,-2.2520271080361454,0.490525795780286,-0.8944732588867126,14.503821528642469,-22.078574352893334,1.3712764519082146,1,1.2112674713134766,1.2112674713134766,3.612675666809082,4.990610122680664,0.04694747924805398,4,-0.03444183641544185,-1.3805624865332458,56.49765396118164,-2.163409453000531,58.55398941040039,2.0161294021669685,57.20187759399414,-0.03444183641544185
12093,2021-02-01,55.23004531860352,55.81220626831055,54.66666793823242,55.34272384643555,3006815.0,-0.0020360134088210913,1.1785680603013617,0.11321015050993295,47.53362346384351,38.61231647428162,0.2668370147758097,0.9808666505282062,2.900402035830517,4.5132664037984185,32.93846453155606,1.145538330078125,-1.3188817369044799,-0.8333351135253864,-3.401341554346054,1.7346713272952812,-2.11733833393572,0.4506681068849474,4.319252014160149,11.538401440054148,-28.039996685920716,1.2840032204103327,2,1.3239459991455007,1.3239459991455007,3.725354194641106,5.103288650512688,0.8544616699218679,0,-0.027031628531812513,-1.8823534683367338,55.34272384643555,-1.3805624865332458,56.49765396118164,-2.163409453000531,58.55398941040039,-0.027031628531812513
12094,2021-02-02,54.88262939453125,55.63380432128906,54.3286361694336,55.3051643371582,2999786.0,-0.006290342911510316,1.4173923488078664,3.749915363261121,49.48645933856509,41.82116306216875,0.6847946883003573,1.1662195788575787,3.1159047447339887,4.788888524257182,33.341216281008684,1.3051681518554616,-1.231881433581563,-1.0399059295654283,-3.538118206444807,1.4583063473139504,-2.289012068005121,0.2092002088742646,4.5690153503418,10.611552977023257,-30.362143585306967,1.2491061384396904,2,1.7699546813964844,1.6713619232177734,4.072770118713379,5.450704574584961,0.7605628967285227,1,-0.01916167980987482,1.1785680603013617,55.23004531860352,-1.8823534683367338,55.34272384643555,-1.3805624865332458,56.49765396118164,-0.01916167980987482
12095,2021-02-03,54.469482421875,54.9295768737793,54.09389877319336,54.8356819152832,2456316.0,-0.007527827606186421,2.0169461180926147,0.8666726854150679,44.65467062913087,43.95996932004733,1.2878347393143201,1.3692933436909556,3.383866625673754,5.135056452835556,33.81630684363329,0.8356781005859375,-1.140361433952414,-1.275118637084958,-3.6455292003702198,1.0952919262003036,-2.460323918727589,-0.08991335544232726,4.777241979980474,7.648119838177457,-32.811799420798216,1.185205281642631,2,2.305166244506836,2.0845088958740234,4.392020225524902,5.863851547241211,2.4694862365722727,2,-0.005343848467327383,1.4173923488078664,54.88262939453125,1.1785680603013617,55.23004531860352,-1.8823534683367338,55.34272384643555,-0.005343848467327383
12096,2021-02-04,54.33802795410156,54.73239517211914,54.18779373168945,54.45070266723633,3326208.0,-0.0024133599573299414,-1.6363812636769064,0.3076866985426628,44.44443594339063,46.413480968760965,1.5827927168948577,1.312928327605114,3.3716690437762296,5.206483363788124,34.00751022696045,0.5446014404296875,-0.9407800021780872,-1.2446012496948242,-3.5288207735892954,1.039618274199647,-2.3867110116420562,-0.1024914877475922,4.599526910034186,8.280178135682254,-31.657714277097305,1.1421097619472347,2,2.483570098876953,2.215963363647461,4.218311309814453,5.995306015014648,2.018779754638679,3,0.023673744354618886,2.0169461180926147,54.469482421875,1.4173923488078664,54.88262939453125,1.1785680603013617,55.23004531860352,0.023673744354618886
12097,2021-02-05,54.48826217651367,54.78873062133789,54.13145446777344,54.39436721801758,3140579.0,0.002764808147601716,-1.1212020485546856,-0.833327690693029,45.35315072786071,47.03368959892996,1.556496949970537,1.0025951909536985,3.11712900819915,4.99678563675203,34.12310029415967,0.6572761535644531,-0.6203464904749723,-0.960094642639163,-3.16484546989264,1.244656184614314,-2.0624700562659015,0.14228077098757552,4.158673322165534,22.950688653861523,-15.962735928708465,1.1023754136267372,2,2.3333358764648438,2.0657291412353516,4.138498306274414,5.845071792602539,2.1877937316894602,4,0.023263884586220307,-1.6363812636769064,54.33802795410156,2.0169461180926147,54.469482421875,1.4173923488078664,54.88262939453125,0.023263884586220307
12098,2021-02-08,54.21596145629883,54.66666793823242,53.71831130981445,54.61971664428711,3374772.0,-0.004997419799015246,2.8112802587806036,-4.300073129113513,46.56488579210526,47.220485194216465,1.698269831642932,1.1520399023804515,3.316133674207144,5.20428732213967,33.42595858510773,0.9483566284179688,-0.36457474812487334,-1.1169023513793945,-3.325998121448933,1.0921934186901439,-2.2214502364141637,-0.012354466344625337,4.1577918388512245,25.980264271560436,-13.32435137360094,1.104547885034771,2,2.4178428649902344,2.3380298614501953,4.15493106842041,6.117372512817383,2.4788742065429688,0,0.021648788250870465,-1.1212020485546856,54.48826217651367,-1.6363812636769064,54.33802795410156,2.0169461180926147,54.469482421875,0.021648788250870465
12099,2021-02-09,54.12206649780274,54.43192672729492,53.65258026123047,54.41314697265625,3562319.0,-0.0017318692867186458,3.7428584694315794,0.7209330889438799,50.0,46.616115943798654,1.463224438712757,1.1784161777397557,3.310216758609151,5.257666876916431,32.5612417250822,0.7793464660644531,-0.10827472377184932,-1.1295766830444265,-3.393411870541428,1.1342585044525748,-2.2614942767929236,0.002340910704070609,3.8792514385204626,36.76487720943904,-4.564950500882851,1.131917593748499,2,2.206571578979485,2.431924819946282,4.237088203430176,6.2112674713134695,2.8075103759765554,1,0.036259526247068186,2.8112802587806036,54.21596145629883,-1.1212020485546856,54.48826217651367,-1.6363812636769064,54.33802795410156,0.036259526247068186
12100,2021-02-10,54.56338119506836,55.00469589233398,54.25352096557617,54.6009407043457,3645708.0,0.00815406221200976,-1.2857076528420812,0.1290347945744085,51.102208732508764,47.09194035847735,0.4428866595158638,0.7418586365748041,2.765500898211215,4.784288538097812,30.668230282330555,0.8826293945312358,-0.08002940035188288,-0.6671352386474609,-2.949224689933139,1.6149542126382173,-1.8081799642902965,0.4739094869953746,3.003062973745571,67.36117184700797,23.678735986374434,1.1410447256428378,2,0.7840366363525391,1.990610122680664,3.774646759033203,5.525821685791023,2.5352096557617188,2,0.019790032665516266,3.7428584694315794,54.12206649780274,2.8112802587806036,54.21596145629883,-1.1212020485546856,54.48826217651367,0.019790032665516266
12101,2021-02-11,53.52112579345703,54.82629013061523,53.1549301147461,54.36619567871094,8278139.0,-0.01910173780992752,-1.119050497917887,22.499492179565305,43.913856538132634,47.005921240615265,1.1382148805251049,1.7137201874097485,3.677095779002002,5.796939809635809,29.031260069383702,1.6713600158691264,-0.20836420626417151,-1.6089210510253906,-4.009263621294657,0.791421519243876,-2.8090923361600275,-0.40874976589075374,3.6539319845985503,19.796867427640233,-22.66001682493525,1.2001712851346347,2,0.9624423980712891,2.8309879302978516,4.8145551681518555,6.5352134704589915,5.06103515625,3,0.0638596967892644,-1.2857076528420812,54.56338119506836,3.7428584694315794,54.12206649780274,2.8112802587806036,54.21596145629883,0.0638596967892644
12102,2021-02-12,53.87793350219727,54.39436721801758,53.45539855957031,53.5399055480957,3787566.0,0.006666670467979197,-2.703712063076483,-0.4000000000000084,37.07982260883817,45.84438781228134,0.616619946665466,1.3000678492895403,3.1980420206639195,5.415300773709497,27.305825952043435,0.9389686584472656,-0.5723889899024925,-1.1737094879150334,-3.6323279534538955,1.2849089776238287,-2.4030187206844644,0.05559974485439767,2.814708956261171,39.08621276332507,0.4623673986465704,1.2293092327694297,2,0.5164337158203054,2.47418022155761,4.474179267883294,6.17840576171875,4.8920211791992045,4,0.0460090809986593,-1.119050497917887,53.52112579345703,-1.2857076528420812,54.56338119506836,3.7428584694315794,54.12206649780274,0.0460090809986593
12103,2021-02-16,53.3896713256836,54.05633926391602,53.34272384643555,53.89671325683594,3643365.0,-0.009062377577895742,-1.3750095218749443,-1.4999999999999474,27.343745394941195,43.3840862629898,0.9123106563013721,1.715825669540699,3.584923606733774,5.876389927145489,25.39122534223166,0.7136154174804759,-0.7233872303372877,-1.5600936889648338,-4.119958971281356,0.9997715933516886,-2.840026330123095,-0.2801610478065726,2.8784456515293613,12.690320784483655,-17.63417965571022,1.2799326411582626,2,0.6901416778564382,2.962442398071282,4.934271812438958,6.666667938232422,4.366199493408196,1,0.06155468840540679,-2.703712063076483,53.87793350219727,-1.119050497917887,53.52112579345703,-1.2857076528420812,54.56338119506836,0.06155468840540679
12104,2021-02-17,54.48826217651367,54.6009407043457,53.23943710327149,53.41783905029297,4623804.0,0.020576842365792603,1.1014422355091873,-2.1111136189229747,25.086302171673026,41.20982310105004,-0.2772610907065456,0.6170732321537287,2.387151878473958,4.779827105682671,22.912669571227397,1.3615036010742116,-0.7442593417500873,-0.44131507873535014,-3.009452758191955,2.1268226007212547,-1.7253839184636561,0.8427537609929558,1.4062723772032655,72.08112929336691,46.39773390589349,1.2840688397283035,2,-0.4084491729736328,1.863851547241211,3.2394371032714844,4.915493011474609,4.41314697265625,2,0.04049630871287424,-1.3750095218749443,53.3896713256836,-2.703712063076483,53.87793350219727,-1.119050497917887,53.52112579345703,0.04049630871287424
12105,2021-02-18,55.89671325683594,55.90610122680664,54.08450698852539,54.35680770874024,4714436.0,0.0258487061995043,1.3373527590620633,1.438595178275505,45.99998882770647,41.382662310418475,-1.6337780994496285,-0.6868226503974881,0.9129116578892109,3.3588259110013254,19.45088606814024,1.82159423828125,-0.76907023238833,0.8784036636352539,-1.6948855599591681,3.451692887229676,-0.40824094816195355,2.1650482754324614,-2.7417831420898366,99.65876459193875,73.26303583481253,1.2866446117972097,2,-1.3661975860595703,0.4554004669189453,1.549295425415039,3.3990612030029297,3.9248809814453125,3,0.01847807423305059,1.1014422355091873,54.48826217651367,-1.3750095218749443,53.3896713256836,-2.703712063076483,53.87793350219727,0.01847807423305059
12106,2021-02-19,54.3755874633789,56.09389877319336,54.18779373168945,55.89671325683594,5412969.0,-0.027213152703052912,-1.009903220356709,-0.9878046061579028,43.861738089139116,41.21694979500496,-0.11931102791401571,0.8809489222981952,2.3619298461676834,4.851982087443389,15.747565504809696,1.9061050415039062,-0.8348690239513488,-0.6436611175537195,-3.2159475116654193,1.9286252765579803,-1.9298043146095694,0.6424820795021304,-1.1656339263915854,39.80261399476092,11.410953213823298,1.2861431970558492,2,0.24882698059082742,1.9765262603759837,2.213613510131843,4.248825073242195,6.610328674316413,4,0.05007768218201014,1.3373527590620633,55.89671325683594,1.1014422355091873,54.48826217651367,-1.3750095218749443,53.3896713256836,0.05007768218201014
12107,2021-02-22,55.64319229125977,55.7558708190918,54.33802795410156,54.62910842895508,3745818.0,0.023312020835353442,1.2878748707342296,-0.6666666666666682,52.28691124240364,41.852730400593664,-1.3475720402932154,-0.33272082146664417,1.017298150828232,3.5589969235871024,12.910632347919659,1.4178428649902344,-0.7810056616240075,0.5788732528686609,-2.004507392496386,3.1622538982337076,-0.712817069813859,1.8705635755511807,-2.3178809448242177,84.21045597904549,51.469217833882254,1.2916903226825216,2,-1.0187778472900462,0.7089214324951101,0.9460086822509695,2.981220245361321,4.22535324096679,0,0.052818117319068714,-1.009903220356709,54.3755874633789,1.3373527590620633,55.89671325683594,1.1014422355091873,54.48826217651367,0.052818117319068714
12108,2021-02-23,55.66197204589844,56.43192672729492,55.1549301147461,55.95305252075195,4252758.0,0.0003375031853019017,1.0451106230507594,-0.287037872974313,54.47680737676179,42.35015344245609,-1.2735967532754984,-0.4141471732837232,0.936770373358172,3.5137888536504676,12.695623153455221,1.276996612548821,-0.708773603226291,0.6239440917968722,-1.9217223275440531,3.1696105111377975,-0.648889117873594,1.8967773014673384,-2.225917202392573,75.88231217409171,38.67533881097853,1.2728332096704642,2,-0.8685436248779297,0.6901416778564453,0.9084501266479492,2.9624404907226562,3.774646759033203,1,0.055836732355354135,1.2878748707342296,55.64319229125977,-1.009903220356709,54.3755874633789,1.3373527590620633,55.89671325683594,0.055836732355354135
12109,2021-02-24,55.03286361694336,55.99060821533203,54.685447692871094,55.68075180053711,5071211.0,-0.011302302197204184,1.0592607750967518,2.225804337854662,53.157900813942,42.57856367372645,-0.5606649175205334,0.04651740786653136,1.4961527943531436,4.09530086173222,12.424014654270305,1.3051605224609375,-0.6690958327030074,0.10328636169433736,-2.230201361722152,2.4367740851108266,-1.0634575000139108,1.2700302234025855,-1.4170564604101514,40.39995969851892,-0.5234547370987883,1.1667438617082462,2,-0.23943519592285156,1.3192501068115234,1.4812202453613281,3.5915489196777344,4.441314697265618,2,0.04947965675749577,1.0451106230507594,55.66197204589844,1.2878748707342296,55.64319229125977,-1.009903220356709,54.3755874633789,0.04947965675749577
12110,2021-02-25,55.1549301147461,56.00939178466797,54.85446166992188,55.01408386230469,3646773.0,0.0022180655299419705,-4.020446065832145,-0.21739284032031242,54.583777128590505,43.764110405999546,-0.6593315778146902,-0.36180464788572664,1.3004059425958303,3.9290130359862374,12.27387999955606,1.1549301147460866,-0.6184316524356319,0.3953058242797951,-1.2074072553350206,1.9980189038946108,-0.40605071552761274,1.196662364087203,-1.370155783967192,43.09621510625816,-1.8755344157668432,0.8013565398074086,2,-0.31924819946289773,1.197183609008782,1.3075103759765554,3.469482421874993,4.600940704345696,3,0.06792645782760531,1.0592607750967518,55.03286361694336,1.0451106230507594,55.66197204589844,1.2878748707342296,55.64319229125977,0.06792645782760531
12111,2021-02-26,54.18779373168945,55.54929733276367,54.11267471313477,55.3990592956543,5223293.0,-0.017534903607793306,-1.110347146339425,-8.599913330805048,48.45560375489499,45.028086088894746,0.4607716812873477,0.4462916463169506,2.1868559410339117,4.840907712190344,13.04246065192976,1.4366226196288991,-0.6223154819633905,-0.4563375473022475,-1.8511206175227386,0.9384455229182436,-1.1537290824124895,0.24105398780799447,-0.24419025711958398,3.238932987706496,-42.679326234213384,0.6973915351102444,2,0.64788818359375,2.1643199920654297,1.8732385635375977,4.056337356567383,5.92488098144532,4,0.1039680732248951,-4.020446065832145,55.1549301147461,1.0592607750967518,55.03286361694336,1.0451106230507594,55.66197204589844,0.1039680732248951
12112,2021-03-01,53.43661880493164,54.29108047485352,53.28638458251953,53.70891952514648,5427666.0,-0.013862437922408377,-2.5082052374990256,0.2248067874756654,46.18215333279514,47.121242526434074,1.277059267532131,1.1039439097739603,2.8675361059409,5.5208175174571466,13.501869516686119,1.0046958923339915,-0.6921434992757938,-1.1122072219848604,-2.565272011346032,0.340857567376311,-1.8387396166654497,-0.38567482730427116,2.9953079223632812,4.77609949247197,-41.860459681808905,0.726532394680586,3,1.3990631103515625,2.915494918823242,2.563380241394043,4.807512283325195,6.347419738769531,0,0.1412757300442622,-1.110347146339425,54.18779373168945,-4.020446065832145,55.1549301147461,1.0592607750967518,55.03286361694336,0.1412757300442622
12113,2021-03-02,53.73708724975586,54.11267471313477,53.45539855957031,53.58685302734375,2838119.0,0.005622894029299719,-2.181832451548006,-0.5517217225631256,48.15147501011081,49.68403950848272,1.1522228635636083,0.7229584144099022,2.490740579317716,5.1544555289986675,13.64878041626495,0.6760559082031321,-0.5865630513541618,-0.7370908737182589,-2.196185836112406,0.7220040886758881,-1.4666383549153323,-0.00754339252118541,2.6319286346435575,16.551651676893332,-30.039249813595216,0.729547481197074,3,1.1220684051513672,2.6150264739990234,2.0798139572143555,4.507043838500977,6.225353240966797,1,0.11410105378382895,-2.5082052374990256,53.43661880493164,-1.110347146339425,54.18779373168945,-4.020446065832145,55.1549301147461,0.11410105378382895
12114,2021-03-03,53.83098602294922,54.11267471313477,53.3990592956543,53.54929733276367,2704142.0,0.0017473737040667459,-1.451592611279683,1.8749968260416932,46.36193750566101,49.72425602825544,1.0675487621106612,0.5757526673443465,2.290367159914929,4.9990380298966315,13.610852554148861,0.7136154174804759,-0.42867018280256985,-0.5906099319457994,-2.06346015603863,0.8822402921470314,-1.3270350439922112,0.14581518010061245,2.476377235412599,20.0,-22.973690299991674,0.7364251120464143,3,1.0281696319580078,2.521127700805664,2.046947479248047,4.413145065307617,5.004695892333984,2,0.10413394210525206,-2.181832451548006,53.73708724975586,-2.5082052374990256,53.43661880493164,-1.110347146339425,54.18779373168945,0.10413394210525206
12115,2021-03-04,54.17840576171875,54.9295768737793,53.87793350219727,54.30046844482422,3436968.0,0.00645389884965919,-1.909081316083865,-0.4333247565781455,53.507028630699295,50.79595497731768,0.5037266308793278,0.21650860476542277,1.850422705112436,4.586097901179542,13.13935161873301,1.0985908508300781,-0.11795657265621173,-0.22863636016845845,-1.7052419300398185,1.2479692097029016,-0.966939145104142,0.5096664247672251,2.0685379231262218,39.41915918335696,-6.218303315046647,0.7383027849356805,3,0.6807498931884766,2.173707962036133,1.7253494262695312,4.065725326538086,5.361499786376953,3,0.09774692477629343,-1.451592611279683,53.83098602294922,-2.181832451548006,53.73708724975586,-2.5082052374990256,53.43661880493164,0.09774692477629343
12116,2021-03-05,55.624412536621094,55.69013977050781,54.16901397705078,54.42253494262695,4803470.0,0.026689725446370716,1.281690866175524,-9.846396649790613,58.34829476184063,51.469442035032905,-0.834233641617395,-1.1891526068647877,0.34343502941030124,3.0728686696669882,12.6224933210984,1.5211257934570312,0.17915508666929725,1.1530511856079073,-0.419825331058874,2.7259277022746886,0.36661292727451666,1.939489443941298,0.5633199661773673,97.26564359735292,48.70101745070368,0.7864382583333899,3,-0.7652568817138672,0.4554004669189453,0.9295787811279297,2.619718551635742,3.605632781982429,4,0.07427419174540861,-1.909081316083865,54.17840576171875,-1.451592611279683,53.83098602294922,-2.181832451548006,53.73708724975586,0.07427419174540861
12117,2021-03-08,55.7558708190918,56.30986022949219,55.35211181640625,55.68075180053711,3310979.0,0.002363319925116514,-1.6153733970853257,0.0625013886023519,61.71004377166536,52.27313496779996,-1.0594389231870949,-1.2867478546372695,0.16155800705941203,2.8673732601372848,12.215418601882213,0.9577484130859375,0.16463691313033735,1.2211290359497085,-0.4534835603421854,2.8957416322416023,0.3838227378037615,2.0584353340956554,-2.4694862365722656,80.96780154354438,26.714229534482264,0.837306298145947,3,-0.9577484130859375,-0.6572780609130859,0.7981204986572266,2.488260269165039,3.004692077636726,0,0.07814072007195927,1.281690866175524,55.624412536621094,-1.909081316083865,54.17840576171875,-1.451592611279683,53.83098602294922,0.07814072007195927
12118,2021-03-09,55.3896713256836,56.197181701660156,55.21126937866211,55.63380432128906,3330788.0,-0.006567909137252692,-2.2812507934895767,-3.249949217956436,54.809619279266464,52.45665924172491,-0.8224128027689517,-0.8728604538448508,0.45933038602527887,3.1490083599949727,11.462485128260633,0.9859123229980469,0.27944729213231767,0.7962440490722713,-0.9132316344379632,2.505719732582506,-0.058493792682845935,1.6509818908273886,-2.042817230224614,68.38708916465414,15.711587785529325,0.8547378417551168,3,-0.5915489196777415,-0.596242904663093,1.1643199920654226,2.854459762573235,3.737091064453118,1,0.07933549907128534,-1.6153733970853257,55.7558708190918,1.281690866175524,55.624412536621094,-1.909081316083865,54.17840576171875,0.07933549907128534
12119,2021-03-10,56.08450698852539,56.34741973876953,54.56338119506836,55.69013977050781,3482657.0,0.012544498752416366,2.8775324077720614,-1.6153786055814714,51.08459960651346,52.0678617392719,-1.5113160813605973,-1.4895044325754156,-0.3024151696392252,2.3721905063892166,10.41495662997145,1.7840385437011719,0.2327570771482783,1.3929576873779297,-0.42447473365986355,3.210390108415723,0.48424147685903307,2.3016738978968263,-2.6783927703857415,89.35354462193426,40.86047596608292,0.9087162105188962,3,-1.2676048278808594,-1.2910785675048828,0.4694843292236328,2.1596240997314453,3.399059295654297,2,0.06914446984424183,-2.2812507934895767,55.3896713256836,-1.6153733970853257,55.7558708190918,1.281690866175524,55.624412536621094,0.06914446984424183
12120,2021-03-11,55.64319229125977,56.12206649780274,55.58685302734375,55.7746467590332,2277609.0,-0.007868745237537889,-3.3846057689303373,-0.3333301090142109,58.36429823161536,53.16882779224083,-1.110208016987393,-1.0151947298343131,0.048530707378269256,2.7239265230786103,9.8850263371513,0.5352134704589915,0.14516541542261052,0.8976524353027386,-0.9672836065511916,2.762588477156669,-0.03481558562422293,1.8301204562297002,-2.119425852294931,67.67234737048588,17.333128717833482,0.9324680209269638,3,-0.8262901306152415,-0.8497638702392649,0.9600954055786062,2.600938796997063,4.169013977050774,3,0.05737430748603711,2.8775324077720614,56.08450698852539,-2.2812507934895767,55.3896713256836,-1.6153733970853257,55.7558708190918,0.05737430748603711
12121,2021-03-12,56.93896865844727,57.03286361694336,55.7746467590332,56.037559509277344,3631331.0,0.023287239890998013,1.3103524360218124,-6.857196749855329,58.518518146991596,54.539534993818215,-2.2067535005592234,-2.152126738079488,-1.322907165638206,1.3457966494897349,8.850989184045792,1.3896713256835866,0.1469834734964195,2.0225366592407283,0.009511012235201122,4.035562306246256,1.0160238357379612,3.0290494827434955,-3.3022560874902425,96.19778793870518,48.071695214001956,1.0065128235027654,3,-1.7230072021484446,-1.8450717926025462,-0.27464866638184304,1.11736869812011,3.361499786376946,4,0.04567938181758002,-3.3846057689303373,55.64319229125977,2.8775324077720614,56.08450698852539,-2.2812507934895767,55.3896713256836,0.04567938181758002
12122,2021-03-15,56.35680770874024,57.23943710327149,56.01877975463867,57.21126937866211,3821220.0,-0.010224297408672256,1.6804154799798698,-0.9479176805657086,54.252867551638865,55.21746749843244,-1.3039235701938665,-1.4490250328717096,-0.8017269816817887,1.8475298071193293,7.818364942693979,1.2206573486328196,0.11134484294204583,1.31643199920655,-0.7323034466293095,3.3651674450424096,0.2920642762886203,2.34079972212448,-2.5163260750240326,67.0175278541209,21.47698976054304,1.0243677229179298,3,-1.0375595092773509,-1.1596240997314453,0.33098697662352805,1.1267604827880788,4.244132995605462,0,0.050982973072438265,1.3103524360218124,56.93896865844727,-3.3846057689303373,55.64319229125977,2.8775324077720614,56.08450698852539,0.050982973072438265
12123,2021-03-16,56.67605590820313,56.89201736450195,56.140846252441406,56.33802795410156,2392842.0,0.005664767264902837,-1.0512833868077835,-0.395603414407669,60.453987485881505,56.78325082956805,-1.2990457840302483,-1.5910138112588754,-1.2006928859708736,1.455490427701207,6.654812715013267,0.7511711120605469,0.23171447858684502,1.4713609695434613,-0.5468646175352347,3.4895865566221573,0.46224817600411683,2.4804737630828058,-2.563657836922502,78.94733090809571,31.403405167338263,1.0091127935393478,3,-1.11737060546875,-1.478872299194336,0.011738777160637426,0.8028163909912038,3.3896713256835866,1,0.03677932338661005,1.6804154799798698,56.35680770874024,1.3103524360218124,56.93896865844727,-3.3846057689303373,55.64319229125977,0.03677932338661005
12124,2021-03-17,56.6948356628418,57.08920288085938,56.40375518798828,56.80751037597656,2045013.0,0.000331352532171314,1.027772605445034,-0.3333295716155755,59.92734451889351,57.49661926158963,-0.9709756926737967,-1.513610187965611,-1.2770048316573792,1.36748767301291,6.060509796402872,0.6854476928711009,0.4575560926567448,1.3798120498657198,-0.7133678085904904,3.47299190832193,0.3332221206376147,2.426401979093825,-2.332274469001895,67.04546241473605,18.156583479746303,1.0465899292281056,3,-0.9906101226806641,-1.4976520538330007,-0.1009378433227539,0.27230072021484375,2.723003387451172,2,0.04289503089412472,-1.0512833868077835,56.67605590820313,1.6804154799798698,56.35680770874024,1.3103524360218124,56.93896865844727,0.04289503089412472
12125,2021-03-18,56.9295768737793,57.1549301147461,56.25352096557617,56.47887420654297,1562568.0,0.004140433748383687,-1.0000000000000158,-4.000033855841825,69.51868491888835,58.737773723483826,-0.8654323717376684,-1.757091343128522,-1.5783312563121399,1.0583385433739139,6.572634722606736,0.901409149169929,0.6661197075389822,1.5629100799560547,-0.6388470244306887,3.764667184342798,0.46203152776268297,2.6637886321494264,-2.336865607184869,78.84610376419936,23.18384659295328,1.1008785521933733,3,-1.028167724609375,-1.7323932647705007,-0.4882621765136719,0.014083862304694605,1.6995315551757812,3,0.04486225878795724,1.027772605445034,56.6948356628418,-1.0512833868077835,56.67605590820313,1.6804154799798698,56.35680770874024,0.04486225878795724
12126,2021-03-19,57.09859085083008,57.492958068847656,56.6009407043457,57.04225540161133,7574813.0,0.002968825456502344,1.111109104861644,0.12499471006948852,78.42562334399742,60.59506034263183,-0.8977513682126101,-1.8041444119044314,-1.7988096157400406,0.8091469908802438,7.372153656570339,0.8920173645019531,0.9182259387989191,1.5957738876342802,-0.6833452161798164,3.8748929914483767,0.4562143357272319,2.7353334395413285,-2.294141517301483,73.2483367706309,10.6887558552638,1.1395595519070465,3,-1.0704212188720703,-1.7746467590332031,-1.1478862762451172,-0.19718360900878906,1.2394371032714844,4,0.04752508559396462,-1.0000000000000158,56.9295768737793,1.027772605445034,56.6948356628418,-1.0512833868077835,56.67605590820313,0.04752508559396462
12127,2021-03-22,58.58216094970703,58.78873062133789,56.9295768737793,56.93896865844727,3961268.0,0.025982604417555066,-1.2372812886610953,29.167998374864446,81.77337535404328,63.59103323982925,-2.1660327443836564,-3.221408305500759,-3.3046497390120777,-0.7308955446498473,8.559524757335627,1.8591537475585938,1.1208868369617875,2.9323955535888686,0.2686387767089258,5.596152330468811,1.6005171651488936,4.264273942028844,-3.508860742646533,92.19868986511113,22.835459846057844,1.331878388439973,3,-1.9061050415039062,-2.5680770874023438,-3.1643199920654297,-1.971832275390625,-0.3098602294921804,0,0.029331582639847698,1.111109104861644,57.09859085083008,-1.0000000000000158,56.9295768737793,1.027772605445034,56.6948356628418,0.029331582639847698
12128,2021-03-23,58.76995468139648,59.12676239013672,58.2253532409668,58.75117492675781,3696189.0,0.003205647054410843,1.461537660227196,0.011428823478880376,81.995106041533,67.02553395483142,-2.038252173861167,-3.335430479267977,-3.492103907043443,-0.9630987183203672,9.346030153624598,0.9014091491699219,1.1723344054357057,2.964790153503408,-0.04244866258910207,5.972028969595918,1.461170745457153,4.468409561549663,-3.2508028246226885,87.5817010819126,11.479706222270835,1.5036194080462568,3,-1.413146972656243,-2.5868549346923757,-3.396714210510247,-2.159626007080071,0.1314544677734446,1,0.031155137567748126,-1.2372812886610953,58.58216094970703,1.111109104861644,57.09859085083008,-1.0000000000000158,56.9295768737793,0.031155137567748126
12129,2021-03-24,57.7558708190918,58.2347412109375,56.76995468139648,58.04694747924805,3895877.0,-0.017255141131250262,3.3943763518385217,-15.49949217957117,71.33257175717105,68.46645323544872,-0.8517204208712386,-2.220744722813251,-2.4643328361893637,0.021817370850868656,10.050414104250521,2.0,1.1615641774415977,1.8145559310913058,-1.2904357406369797,4.919547602819591,0.262060095227163,3.3670517669554485,-1.7316534876472005,52.28763029355964,-27.279070670405325,1.5524958358641443,3,-0.30516624450683594,-1.5727710723876953,-2.539907455444336,-1.1455421447753906,0.8544578552246094,2,0.03999344797397408,1.461537660227196,58.76995468139648,-1.2372812886610953,58.58216094970703,1.111109104861644,57.09859085083008,0.03999344797397408
12130,2021-03-25,58.90140914916992,59.48356628417969,57.48356628417969,58.15023422241211,3825161.0,0.019834145236356848,1.0882393942652757,-2.5806772908366535,70.26712033697818,69.77185347878057,-1.6611658421419477,-3.237187342993124,-3.5580715349921874,-1.1403765789404758,11.07291782260954,2.0,1.310718998322102,2.7727703094482408,-0.5750200019368066,6.120560620833288,1.0988751537557206,4.446665465140761,-2.442835509508427,79.80462190156194,2.3744074763347953,1.673895155692523,3,-1.1502361297607422,-2.5164337158203125,-3.685445785522461,-2.361501693725586,0.15023422241210938,3,0.008767700273777379,3.3943763518385217,57.7558708190918,1.461537660227196,58.76995468139648,-1.2372812886610953,58.58216094970703,0.008767700273777379
12131,2021-03-26,59.82159423828125,59.90610122680664,58.12206649780274,58.93896865844727,2910858.0,0.01562246306842896,2.392863490773743,1.1749933982002383,72.9100236579601,71.84487082392738,-2.379700044940151,-3.9143522477545574,-4.432253183779046,-2.0691869770827367,11.891702447183361,1.7840347290038991,1.4947111214694502,3.4112653732299805,-0.18758325223315353,7.0101139986931145,1.6118410604984135,5.2106896859615475,-3.0516395568847727,97.30538776483296,19.483146431745197,1.7994243127315686,3,-1.7981204986572266,-3.225351333618164,-4.380279541015625,-3.469480514526367,-1.1549263000488281,4,-0.019934035936525984,1.0882393942652757,58.90140914916992,3.3943763518385217,57.7558708190918,1.461537660227196,58.76995468139648,-0.019934035936525984
12132,2021-03-29,60.98591613769531,61.33333206176758,59.97183227539063,60.09389877319336,4846389.0,0.019463237552251433,-1.3966894421408,1.0106407347379875,78.93203538845661,73.89798725754683,-3.149535917770308,-4.7264273487476345,-5.53336929975962,-3.2511935459223054,12.378203146757334,1.5117378234863281,1.697654038860854,4.198122406005858,0.33836833299085356,8.057876479020862,2.268245369498352,6.127999442513364,-3.6514550781250037,92.38686842848809,12.818795643457094,1.9298770365075038,3,-2.1924896240234375,-3.676057815551758,-5.497652053833008,-4.63380241394043,-1.7652587890625,0,-0.04341802749368051,2.392863490773743,59.82159423828125,1.0882393942652757,58.90140914916992,3.3943763518385217,57.7558708190918,-0.04341802749368051
12133,2021-03-30,59.86854553222656,61.13615036010742,59.73708724975586,60.98591613769531,3513222.0,-0.01832178109689997,-1.0272058457745816,-1.2526332445250323,68.7441871011752,74.8776364333559,-1.7116893822260266,-3.295091854517075,-4.363868268334755,-2.1647813219435292,12.809803605368513,1.3990631103515625,1.7963080761927799,2.774178886413573,-1.0390547111035033,6.587412483930649,0.8675620876550383,4.680795685172107,-1.746479034423821,67.90126243247721,-9.99820216678441,1.9066167987585374,3,-1.0751190185546875,-2.558687210083008,-4.380281448364258,-3.5164318084716797,3.539905548095696,1,-0.026662495268946707,-1.3966894421408,60.98591613769531,2.392863490773743,59.82159423828125,1.0882393942652757,58.90140914916992,-0.026662495268946707
12134,2021-03-31,59.43661880493164,59.86854553222656,58.976524353027344,59.530517578125,2753664.0,-0.0072145852793837895,1.3170744999727506,0.08403547823237013,68.80818310224642,74.79869178706235,-0.9498245946899715,-2.552542714640744,-3.8665011553055137,-1.7546448437277462,12.967225761525599,0.8920211791992188,1.983490391608143,2.0619705200195284,-1.5605874849426087,5.6845285249816655,0.2506915175384634,3.8732495225005934,-0.6722991943359347,50.731723267997296,-27.285691684854825,1.811279002481067,3,-0.469482421875,-2.126760482788086,-3.8638477325439453,-3.084505081176758,3.4272308349609375,2,-0.00900471235616973,-1.0272058457745816,59.86854553222656,-1.3966894421408,60.98591613769531,2.392863490773743,59.82159423828125,-0.00900471235616973
12135,2021-04-01,59.47417831420898,59.68075180053711,58.42253494262695,59.35211181640625,3890339.0,0.0006319254027655763,3.70173838050505,-1.2999796871825366,64.36168833414007,73.23603234152266,-0.6576303651431914,-2.290446189097004,-3.812012979786097,-1.8247920995133882,13.78203281285103,1.2582168579101562,2.1093208936606516,1.8347414016723533,-1.5718682913311568,5.2413510946758635,0.13143655517060182,3.538046248174105,1.8591537475586009,42.105263157894385,-32.22396096068039,1.703304846501755,4,-0.422534942626946,-2.1643199920654226,-3.901407241821282,-3.1220645904540945,4.572772979736335,3,-0.01452478477850927,1.3170744999727506,59.43661880493164,-1.0272058457745816,59.86854553222656,-1.3966894421408,60.98591613769531,-0.01452478477850927
12136,2021-04-05,59.7558708190918,60.2253532409668,59.43661880493164,59.51173782348633,2658879.0,0.004736383298893365,-2.9999613085450076,2.0000000000001164,69.9339237599743,71.92053771995944,-0.5841808032351565,-2.368167397010268,-4.004054253130732,-2.1385147773528814,14.813356066062749,0.7887344360351562,2.267162506616124,1.9098609924316392,-1.4832969054720166,5.303018890335295,0.21328204347981483,3.6064399413834636,1.5192453002929653,45.80655476457575,-28.23110185267153,1.6965789489518261,4,-0.7042274475097656,-2.446012496948242,-4.161972999572754,-3.403757095336914,3.2957725524902344,0,-0.011785075472195539,3.70173838050505,59.47417831420898,1.3170744999727506,59.43661880493164,-1.0272058457745816,59.86854553222656,-0.011785075472195539
12137,2021-04-06,60.11267471313477,60.2441291809082,59.61502456665039,59.69953155517578,2021264.0,0.005971026597925144,-1.1612879974313441,1.692287258976872,70.06578200040185,70.59505727094486,-0.7834367504970601,-2.5105521992954536,-4.277623216672957,-2.5047594706785006,15.402241982124536,0.6291046142578125,2.3625396970821555,2.0488246917724666,-1.3387446619106882,5.436394045455621,0.35504001493089277,3.7426093686140405,1.1053897827148305,62.28368838194016,-10.673037707641292,1.6937846768415772,4,-1.0610313415527415,-2.802816390991218,-4.51877689361573,-3.76056098937989,2.2535209655761648,1,-0.024054939857573787,-2.9999613085450076,59.7558708190918,3.70173838050505,59.47417831420898,1.3170744999727506,59.43661880493164,-0.024054939857573787
12138,2021-04-07,59.78403854370117,60.33802795410156,59.48356628417969,60.31924819946289,1862792.0,-0.00546700294075908,1.9836161653834883,-1.2954581128869707,67.40741664252003,70.15892892487254,-0.33059038300499566,-1.9350312389373912,-3.914471149078402,-2.206011889585632,16.113832230932314,0.854461669921875,2.3989320717856515,1.5004701614379883,-1.722850055265269,4.723790378141246,-0.11118994691364037,3.112130269789617,1.378115361083978,71.07849482708833,-2.5174904000848954,1.6116601083516273,4,-0.37558937072753906,-2.4178428649902344,-4.190140724182129,-3.431924819946289,3.7746467590332102,2,-0.009423605510633704,-1.1612879974313441,60.11267471313477,-2.9999613085450076,59.7558708190918,3.70173838050505,59.47417831420898,-0.009423605510633704
12139,2021-04-08,59.962440490722656,59.97183227539063,59.44601058959961,59.71831130981445,2302637.0,0.0029841066506586245,2.9999709812682465,-0.45613747487562545,67.19915268353657,69.81804363004568,-0.18223841667021645,-1.9057192243213663,-4.088264464219179,-2.4347080733949866,17.451673025038716,0.5258216857910227,2.2644874958700285,1.4849754333496108,-1.646606978919202,4.6165578456184235,-0.08081577278479557,3.050766639484017,1.1449210348193333,80.39212562358729,7.15207005325739,1.5657912061344064,4,-0.2347412109375,-2.5962448120117188,-4.356805801391602,-3.6103267669677734,2.5164337158203125,3,0.057469485254403097,1.9836161653834883,59.78403854370117,-1.1612879974313441,60.11267471313477,-2.9999613085450076,59.7558708190918,0.057469485254403097
12140,2021-04-09,58.8356819152832,60.2441291809082,58.18779373168945,59.91549301147461,2784443.0,-0.018791072648448703,1.36757245819846,-4.423113583449224,58.885700860611536,68.2597855414514,1.0440044960869272,-0.5560322332550243,-3.013484544038114,-1.3578100822643222,18.457351407628956,2.05633544921875,2.0816806303811006,0.19859237670898722,-2.636078591945626,3.0332633453636006,-1.218743107618323,1.6159278610362975,2.217983078600483,30.131051624085682,-41.32721121675351,1.4173354843273083,4,0.9248809814453125,-1.2300491333007812,-3.2300472259521484,-2.4835681915283203,3.4366188049316477,4,0.06846470701927942,2.9999709812682465,59.962440490722656,1.9836161653834883,59.78403854370117,-1.1612879974313441,60.11267471313477,0.06846470701927942
12141,2021-04-12,59.5399055480957,59.624412536621094,58.79812240600586,58.99530410766602,2281017.0,0.011969328983498562,1.3157855348265355,-0.5043488091116494,55.32358550216852,65.63662444297493,0.33036238922233707,-1.112444972056366,-3.69628339927484,-2.1182005756405147,18.74100979598302,0.8262901306152344,2.080345482419432,0.7727691650390653,-1.9710727905085577,3.5166111205866883,-0.5991518127347462,2.144690142812877,1.399124595300215,62.88207127916817,-5.706768496031643,1.3719209777738128,4,0.12206649780273438,-1.7887325286865234,-3.9342708587646484,-3.1877918243408203,2.4694862365722656,0,0.07569789881861455,1.36757245819846,58.8356819152832,2.9999709812682465,59.962440490722656,1.9836161653834883,59.78403854370117,0.07569789881861455
12142,2021-04-13,59.23004531860352,59.73708724975586,59.11737060546875,59.33333206176758,2293478.0,-0.005204244559002147,-2.771445153801509,-0.1896556554873672,52.52315630305832,63.834287687628624,0.4078489595250119,-0.6074356973588309,-3.330924716729953,-1.879173226799395,18.907637159728775,0.6197166442871094,2.011622940576622,0.3192470550537152,-2.183509398480183,2.8220035085876134,-0.9321311717132303,1.5706252818206607,1.5989353683241347,48.47153747487486,-16.98305159832666,1.2513782267669484,4,0.03286552429198508,-1.281688690185554,-3.76056098937989,-2.87793159484864,2.779346466064446,1,0.06452127518089523,1.3157855348265355,59.5399055480957,1.36757245819846,58.8356819152832,2.9999709812682465,59.962440490722656,0.06452127518089523
12143,2021-04-14,58.76056289672852,59.32394409179688,58.20657348632813,59.32394409179688,4598564.0,-0.007926423478989642,2.966659218482331,5.454535381888394,55.859792515278386,62.39557762240995,0.7863264290857117,0.02763683449573051,-2.806622489195597,-1.480074704500808,19.015223983505884,1.11737060546875,1.8095151057765335,-0.25446071624755007,-2.528536151903438,2.019614719408338,-1.3914984340754941,0.882577001580394,1.9627703119896083,27.853877890238092,-37.64419492465353,1.137037717827943,4,0.5023479461669851,-0.812206268310554,-3.8122053146362376,-2.40844917297364,3.511737823486328,2,0.06136144046678549,-2.771445153801509,59.23004531860352,1.3157855348265355,59.5399055480957,1.36757245819846,58.8356819152832,0.06136144046678549
12144,2021-04-15,59.12676239013672,59.41783905029297,58.86384963989258,58.93896865844727,2214668.0,0.006232062379180947,-2.277735772403598,-0.3333333333333207,51.44579121184103,60.9604779421545,0.4152159372529596,-0.15497269154941762,-3.101416674049517,-1.8957527991210483,18.933888638981173,0.657276153564446,1.4158532728268938,-0.009857559204100141,-2.004468230278597,1.984753111870397,-1.0071628947413487,0.9874477763331484,1.4951492395002646,45.66223175328723,-17.28151679294554,0.9973053355372498,4,0.13614845275878906,-1.17840576171875,-4.330986976623535,-2.774648666381836,3.314552307128899,3,0.07495629277575633,2.966659218482331,58.76056289672852,-2.771445153801509,59.23004531860352,1.3157855348265355,59.5399055480957,0.07495629277575633
12145,2021-04-16,59.48356628417969,59.60563278198242,58.66666793823242,59.34272384643555,2389328.0,0.006034558288320779,3.8780507139389013,0.7499847650775233,47.66233738825059,58.485857234185204,0.06692125602445742,-0.3274142845953065,-3.3678779448297718,-2.3033113840908825,19.07699299233785,0.93896484375,1.208158989379072,0.21924686431884766,-1.4865284796836207,1.925022208321316,-0.6336408076823901,1.0721345363200854,1.0409806295393977,83.43556447291346,23.812286310481667,0.8528876720012352,4,-0.2206554412841797,-1.0234737396240234,-4.678400993347168,-3.1314525604248047,2.5821609497070312,4,0.05035521757477279,-2.277735772403598,59.12676239013672,2.966659218482331,58.76056289672852,-2.771445153801509,59.23004531860352,0.05035521757477279
12146,2021-04-19,59.81220626831055,60.08450698852539,59.13615036010742,59.43661880493164,1772160.0,0.00552488703452636,1.061221613285687,2.66672083638038,40.82230321021475,55.2365818130533,-0.2826062293491134,-0.4662375654819755,-3.596255992423977,-2.6783118357868005,18.817831000805203,0.9483566284179688,1.0319242808097187,0.4122060775756822,-0.9690629478056749,1.7934751029570393,-0.2784284351149964,1.1028405902663607,0.6188705181273519,85.49998070239224,28.7809366633022,0.6906345126906792,4,-0.5492954254150391,-1.2582168579101562,-5.007040977478027,-3.460092544555664,2.3849754333496094,0,0.041130307764749796,3.8780507139389013,59.48356628417969,-2.277735772403598,59.12676239013672,2.966659218482331,58.76056289672852,0.041130307764749796
12147,2021-04-20,60.30046844482422,60.77934265136719,59.19248962402344,59.69013977050781,2908196.0,0.008163253071177268,1.023947725647226,1.6249974608462492,53.74591583814478,53.718637279233825,-0.8285604504890145,-0.8634368561293257,-3.981358638322405,-3.1904757840564884,17.763036294224715,1.58685302734375,0.9388997376149604,0.8145528793334975,-0.5662857363626657,2.1953914950296607,0.12413357148541593,1.504972187181579,-2.1126747131347656,81.38681802276267,25.004818587000102,0.6904193078480806,4,-0.8169002532958984,-1.6244125366210938,-5.145539283752441,-3.948354721069336,1.755870819091804,1,0.02834013373225175,1.061221613285687,59.81220626831055,3.8780507139389013,59.48356628417969,-2.277735772403598,59.12676239013672,0.02834013373225175
12148,2021-04-21,60.6009407043457,60.96713638305664,60.41314697265625,60.61971664428711,1647875.0,0.004982917500822026,-1.809537628167924,-0.030763653637011387,60.33336809162104,52.95577232457654,-1.1186020203081384,-1.074808968410423,-4.164274518137617,-3.495354056652644,16.48035795900185,0.6666679382324219,0.7752235292631227,1.0234758377075224,-0.3996381070778696,2.4465897824929144,0.31191886531482993,1.7350328101002148,-2.3613159942626964,84.0816908601883,25.87024823553081,0.7115569723926959,4,-1.0234756469726562,-1.863851547241211,-5.342724800109863,-4.24882698059082,0.93896484375,2,0.023241406221624406,1.023947725647226,60.30046844482422,1.061221613285687,59.81220626831055,3.8780507139389013,59.48356628417969,0.023241406221624406
12149,2021-04-22,60.06572723388672,60.67605590820313,59.89671325683594,60.6009407043457,1812417.0,-0.008831768356041492,1.2739794640620823,28.50528240552621,54.82389040659537,52.504460051908076,-0.6338529646228324,-0.3770032578317881,-3.5122731591059733,-2.979547731953602,16.521360903906455,0.7793426513671946,0.5613917471098233,0.3727695465087919,-0.7764523052462309,1.5219913982638147,-0.20184137936872304,0.9473804723863068,-1.7170020568847661,60.81627847589105,0.5440691144870229,0.5746109258775121,4,-0.47887229919433594,-1.2723007202148438,-4.68779277801513,-3.713613510131836,1.4272308349609375,3,0.036735982197236616,-1.809537628167924,60.6009407043457,1.023947725647226,60.30046844482422,1.061221613285687,59.81220626831055,0.036735982197236616
12150,2021-04-23,59.41783905029297,60.0,59.05164337158203,59.92488479614258,1920515.0,-0.010786320476417033,1.885717436346858,0.9473710469483902,47.39881372778675,51.62392985475455,0.11767307028001994,0.32839529434026105,-2.766944759360392,-2.358329547055817,15.76198888474814,1.0140838623046875,0.3676570473947294,-0.3009401321411147,-1.3972672817986407,0.7953870175164113,-0.8491037069698777,0.2472234426876483,-0.9643774250488306,19.117567984705307,-41.20880613071995,0.5481635748287613,4,0.16901588439941406,-0.6244125366210938,-3.967134475708008,-3.065725326538086,2.0469512939453125,4,0.0508849816031427,1.2739794640620823,60.06572723388672,-1.809537628167924,60.6009407043457,1.023947725647226,60.30046844482422,0.0508849816031427
12151,2021-04-26,58.62910842895508,59.3896713256836,58.4600944519043,59.37089157104492,3009264.0,-0.01327430673926544,1.3855408712677182,1.4629511206072872,39.2953990705437,50.15417905114182,0.8533603348720007,1.0785026195895284,-1.8543298870239155,-1.6075729936375822,14.868135497126067,0.9577445983886719,0.13277637359696826,-1.0300464630126953,-2.227842077387045,0.16774915136165447,-1.6289442701998667,-0.431148655825524,2.3380279541015625,6.741569614397921,-51.13391197730836,0.5988978071871732,4,0.9577465057373047,0.3380279541015625,-3.0798120498657227,-2.2769947052001953,3.7558670043945312,0,0.05861625559419914,1.885717436346858,59.41783905029297,1.2739794640620823,60.06572723388672,-1.809537628167924,60.6009407043457,0.05861625559419914
12152,2021-04-27,58.33802795410156,58.62910842895508,58.15023422241211,58.54460144042969,2959316.0,-0.004964777439968038,1.5500010156615003,0.2784823145833976,39.509525925983304,48.33748276344236,1.1226613895108244,1.2237827196402833,-1.4516960555941125,-1.3530963761016608,13.238826394362002,0.47887420654296875,0.04716016818989743,-1.188732528686522,-2.353966499027095,-0.02349855834594905,-1.771349513856805,-0.6061155435162391,2.5789675903320344,6.6666756947811185,-47.49232036300242,0.5826169851702854,4,1.2206573486328125,0.7136154174804688,-2.661971092224121,-1.9859142303466797,4.319248199462891,1,0.06615159755819744,1.3855408712677182,58.62910842895508,1.885717436346858,59.41783905029297,1.2739794640620823,60.06572723388672,0.06615159755819744
12153,2021-04-28,58.27230072021485,58.87323760986328,58.08450698852539,58.57276916503906,2324043.0,-0.0011266619080512186,-1.3333295716155826,1.4545353818879845,37.53463383233061,46.791798610163426,1.2425080144037182,1.2266844652388116,-1.2571386752514186,-1.3103338758356031,11.669436557760196,0.7887306213378906,-0.04923156084996094,-1.174647521972652,-2.454356442631976,0.10506139868667219,-1.8145019823023105,-0.5347930616429935,2.5340243713378854,7.2463896113839255,-41.79345675117734,0.6398544603296615,4,1.2535209655761648,0.7793426513671804,-1.9272308349609446,-1.920186996459968,4.2910804748535085,2,0.06493717421369083,1.5500010156615003,58.33802795410156,1.3855408712677182,58.62910842895508,1.885717436346858,59.41783905029297,0.06493717421369083
12154,2021-04-29,58.90140914916992,59.24882507324219,58.31924819946289,58.31924819946289,2817245.0,0.010796011504258907,-2.1935390865605138,-1.93751110885412,50.52316500557476,47.10966834542167,0.6460059687734798,0.5854393765473986,-1.7828667494715518,-1.963179913083053,10.612107688813577,0.9765243530273366,-0.08085349511751616,-0.5187786102294893,-1.8215727421771462,0.7840155217181675,-1.1701756762033213,0.1326184557443426,1.741606856201173,42.647096896253004,-8.421702693614165,0.6513970659738291,4,0.6244125366210938,0.15023422241210938,-2.131455421447754,-2.549295425415039,3.4553985595703196,3,0.04479513201872121,-1.3333295716155826,58.27230072021485,1.5500010156615003,58.33802795410156,1.3855408712677182,58.62910842895508,0.04479513201872121
12155,2021-04-30,58.610328674316406,59.023475646972656,58.07511520385742,58.82629013061523,4301216.0,-0.004941825315525894,2.1076846151442235,-0.3709652054255824,42.08001144042039,47.249413704333406,0.8942289674940795,0.8521756249967325,-1.4350623562667693,-1.688325304593704,10.063587985664016,0.9483604431152344,-0.11812015109926222,-0.7666666030883817,-2.1182885964370186,0.5849553902602551,-1.4424775997626966,-0.09085560641406687,1.8791767900439496,40.714387280435524,-8.494110765635043,0.6758109966743184,4,0.910797119140625,0.7981204986572266,-1.793426513671875,-2.2582149505615234,3.342723846435547,4,0.04918295904036518,-2.1935390865605138,58.90140914916992,-1.3333295716155826,58.27230072021485,1.5500010156615003,58.33802795410156,0.04918295904036518
12156,2021-05-03,59.05164337158203,59.64319229125977,58.610328674316406,58.62910842895508,2885511.0,0.007529640376492397,-3.4897894885209784,-1.9565294190380944,48.51331805336116,46.66801395046856,0.37289687937938254,0.3746029453128017,-1.7643175622133498,-2.1371674529667857,8.945050674887872,1.0328636169433665,-0.122901887875841,-0.2901405334472642,-1.6368870952288859,1.0566060283343575,-0.9635138143380715,0.3832327474435431,1.2447108719380893,62.27552048109503,12.437867506250825,0.6733732808908107,5,0.469482421875,0.6525802612304688,-1.9835691452026367,-2.6995296478271484,1.793426513671875,0,0.040865026523843495,2.1076846151442235,58.610328674316406,-2.1935390865605138,58.90140914916992,-1.3333295716155826,58.27230072021485,0.040865026523843495
12157,2021-05-04,58.66666793823242,59.43661880493164,58.20657348632813,59.23004531860352,2799885.0,-0.006519300926600025,1.5192312199695155,-1.333327314584949,49.20636456027934,45.43168022476393,0.56071030472134,0.6805867350955737,-1.310310606181318,-1.7710300955882872,7.878694145207425,1.2300453186035085,-0.1295261865445383,-0.6028156280517578,-1.9304301951278475,0.7247989390243319,-1.2666229115898062,0.0609916554862906,1.451987182114685,37.72472279120894,-14.278485263925823,0.6638072835380461,5,0.7089176177978516,1.0375556945800781,-1.3568096160888672,-2.1361522674560547,2.6478843688964773,1,0.06338024002031317,-3.4897894885209784,59.05164337158203,2.1076846151442235,58.610328674316406,-2.1935390865605138,58.90140914916992,0.06338024002031317
12158,2021-05-05,59.22065734863281,59.258216857910156,58.10328674316406,58.685447692871094,4077992.0,0.00944300110897145,2.7846169231346174,-0.950002031336743,50.76921634561297,44.98116088465478,-0.23430191245908816,0.0866697307776505,-1.7880132283403611,-2.332581434486343,6.912649078040116,1.1549301147460938,-0.09802888000114507,-0.02065715789795064,-1.326023356978368,1.2847090411824666,-0.6733402574381557,0.6320259416422545,0.734514578395121,73.05394320078203,19.41219368039478,0.6526830995402069,5,-0.18309974670410156,0.3849754333496094,-1.1690149307250977,-1.9765262603759766,1.9624404907226562,2,0.05803074398009844,1.5192312199695155,58.66666793823242,-3.4897894885209784,59.05164337158203,2.1076846151442235,58.610328674316406,0.05803074398009844
12159,2021-05-06,63.40845108032226,64.31925201416016,61.04225540161133,61.04225540161133,13411439.0,0.07071508353978317,-1.769844135911937,4.421063135236833,69.75425570355091,47.4650988819619,-4.356162480646773,-4.0366833866293135,-5.829003626531147,-6.503362189477947,6.6847614715511705,5.098594665527344,-0.10122837284430375,3.994836044311519,1.7309239932740752,6.258748095348963,2.8628800187927936,5.126792069830245,-5.333335876464837,85.41350131318248,34.07232889496047,1.1319560255187233,5,-2.2112674713134695,-2.2112674713134695,-5.356808662414544,-6.164319992065423,-2.0093917846679616,3,-0.013327401487593704,2.7846169231346174,59.22065734863281,1.5192312199695155,58.66666793823242,-3.4897894885209784,59.05164337158203,-0.013327401487593704
12160,2021-05-07,62.86384963989258,63.05164337158203,61.94366073608398,63.00469589233398,4181616.0,-0.008588783216606388,8.440035101404117,-0.05952434691205681,65.03237343018559,50.324762699699896,-3.6557835543073693,-3.3464001878244716,-5.144835572325874,-5.946690937983426,7.603412543798167,1.4647903442382812,-0.18578437153108496,3.24882621765137,0.5303138613349248,5.967338573967815,1.889570039493151,4.608082395809589,-4.760562896728516,76.58606007568068,28.344416655709566,1.3592561781582226,5,-1.666666030883789,-1.666666030883789,-4.7253522872924805,-5.619718551635742,-1.953052520751946,4,-0.008065715575117705,-1.769844135911937,63.40845108032226,2.7846169231346174,59.22065734863281,1.5192312199695155,58.66666793823242,-0.008065715575117705
12161,2021-05-10,64.04695129394531,64.27230072021484,62.91079711914063,63.05164337158203,3243884.0,0.018820063690499156,-1.1323463516928773,-7.066626943286202,67.27273430761898,53.40956363099274,-4.458391464326638,-4.400129501188189,-6.14056684037029,-7.107871997043347,8.748103379466126,1.4084510803222656,-0.16446287543419658,4.206575584411624,0.8434742995986255,7.569676869224622,2.5250249420051247,5.888126226818123,-5.819345245361326,95.61933330796734,49.44001435982055,1.6815506424064977,5,-2.8497676849365234,-2.8497676849365234,-5.8662004470825195,-6.802820205688477,-3.2206611633300852,0,-0.032693184154595434,8.440035101404117,62.86384963989258,-1.769844135911937,63.40845108032226,2.7846169231346174,59.22065734863281,-0.032693184154595434
12162,2021-05-11,63.05164337158203,64.38497924804689,62.67605590820313,64.18778991699219,2994993.0,-0.01554028571625976,1.2331201491458188,-1.1415025640632546,60.618375673816494,55.97442383560229,-3.044280881470982,-3.271572535997919,-4.941374607530719,-6.086013576620516,9.790747620765803,1.708923339843757,-0.050413724795298265,3.0201877593994126,-0.6197701618112106,6.660145680610036,1.200208798794101,4.840166720004724,-4.7022044036865225,78.77425748827339,35.844818872031055,1.8199789606053105,5,-1.8215961456298757,-1.8215961456298757,-4.870892524719238,-5.807512283325195,-2.460094451904304,1,-0.034996288254124264,-1.1323463516928773,64.04695129394531,8.440035101404117,62.86384963989258,-1.769844135911937,63.40845108032226,-0.034996288254124264
12163,2021-05-12,62.36619567871094,63.1549301147461,62.30986022949219,63.14553833007813,2645034.0,-0.010871210585766122,1.1176346881810684,0.685952577610353,59.839347469833626,57.009555220519935,-1.9188292408379155,-2.426560760987158,-4.065490391464934,-5.38162979253363,10.970687713175597,0.8450698852539134,0.19617824288246055,2.154458427429198,-1.5764920206895,5.8854088755478955,0.2889832033698525,4.019933651488543,-3.7753350996093715,39.60663033864923,-1.0164457731402976,1.8654752240593488,5,-1.136148452758782,-1.136148452758782,-4.1854448318481445,-5.122064590454102,-2.6572761535644602,2,-0.016862394124530833,1.2331201491458188,63.05164337158203,-1.1323463516928773,64.04695129394531,8.440035101404117,62.86384963989258,-0.016862394124530833
12164,2021-05-13,63.55868530273438,63.93427276611328,61.859153747558594,61.91549301147461,2755688.0,0.019120769048776687,-1.3636351786152674,-2.1084336759667055,66.92248164012594,59.76982968715389,-2.6610472553553706,-3.446712435707788,-5.0527873713459215,-6.562749606493952,12.415232323147949,2.0751190185546875,0.5199488799965977,3.125351905822761,-0.8525542398947508,7.103258051540266,1.1363988329640051,5.114304978681517,-4.736059976875005,67.28618247171995,22.953751670393075,1.988953072858753,5,-2.3145523071289062,-2.3286380767822266,-5.171362876892097,-6.314554214477546,-3.3051643371582102,3,-0.03737628385583858,1.1176346881810684,62.36619567871094,1.2331201491458188,63.05164337158203,-1.1323463516928773,64.04695129394531,-0.03737628385583858
12165,2021-05-14,62.47887420654297,64.41314697265625,62.44131469726562,63.66197204589844,3179238.0,-0.016989198109561232,-2.1343281772042664,-0.71999962855743,65.36730894504795,61.642495341785754,-1.0893288290709293,-2.246156244197323,-3.787300592599138,-5.471735259642713,13.838908051930195,1.971832275390632,0.871916503965366,1.895775413513185,-2.1564192706601517,5.947970097686515,-0.1303219285734798,3.92187275559985,-3.433754723796092,24.264765187882553,-23.797258395184087,2.0260973420866653,5,-1.2206573486328125,-1.2347431182861328,-3.931926727294922,-5.234743118286133,-2.460094451904297,4,-0.017282880407207935,-1.3636351786152674,63.55868530273438,1.1176346881810684,62.36619567871094,1.2331201491458188,63.05164337158203,-0.017282880407207935
12166,2021-05-17,62.27230072021485,62.920188903808594,61.71831130981445,62.47887420654297,2348964.0,-0.003306293350376688,1.2068938948194223,0.1746038911208354,65.81131274801334,63.48748958486731,-0.4222671034637955,-1.9455796876317137,-3.440239847642303,-5.246800025841075,15.435005562974927,1.2018775939941406,1.0936255144449447,1.566197204589848,-2.53650698663062,5.668901395810309,-0.4851548910203789,3.617549300200075,-2.905099588073412,20.557446898865695,-31.388320712142647,2.0513520956102305,5,-1.0140838623046946,-1.028169631958015,-3.589202880859382,-5.028169631958015,-3.0516433715820384,0,-0.021863711238024774,-2.1343281772042664,62.47887420654297,-1.3636351786152674,63.55868530273438,1.1176346881810684,62.36619567871094,-0.021863711238024774
12167,2021-05-18,62.00939178466797,62.39436721801758,61.66197204589844,62.15962219238281,1687493.0,-0.004221924234470098,1.3636307677155661,0.7272492244054025,64.78454671565187,65.04474851487163,0.4075279340826441,-1.6317381577523378,-3.041240077066419,-4.961774249887988,16.51001285696762,0.7323951721191406,1.4224011291506073,1.2178421020507812,-2.920320788986828,5.3560049930883835,-0.8512393434680234,3.286923547569586,-2.3394339020956423,12.628049761232605,-43.11414621918053,2.0690814455188016,5,0.7183094024658203,-0.7652606964111328,-3.30281925201416,-4.765260696411133,-2.4413185119628906,1,-0.01907939458850272,1.2068938948194223,62.27230072021485,-2.1343281772042664,62.47887420654297,-1.3636351786152674,63.55868530273438,-0.01907939458850272
12168,2021-05-19,62.00939178466797,62.05633926391602,61.3990592956543,61.95305252075195,1795590.0,0.0,7.750069827082019,-0.37501904423340615,62.939796219479696,64.28758634997483,0.943980237404169,-1.6029967970880605,-2.8905378334536067,-4.945729794971093,17.406451499614402,0.6572799682617259,1.7037885805634616,1.1474195480346694,-3.024882187439914,5.319721283509246,-0.9387313197026188,3.2335704157719576,-2.054842556690609,20.249327638031957,-35.61471061828523,2.0861508677372886,5,0.8967113494873047,-0.7652606964111328,-3.4037580490112305,-4.765260696411133,-1.9812240600585866,2,-0.022864969711585026,1.3636307677155661,62.00939178466797,1.2068938948194223,62.27230072021485,-2.1343281772042664,62.47887420654297,-0.022864969711585026
12169,2021-05-20,62.27230072021485,62.741783142089844,61.81220626831055,61.92488479614258,2738115.0,0.00423982445207427,-2.2458824234593635,6.166497393188561,65.28212821804343,64.31533688195903,0.5620673277855701,-1.7835629744363857,-3.0189824040604734,-5.193451358686467,18.968299886014837,0.9295768737792969,2.0496386392235735,1.2999998092651452,-2.9002521986113194,5.50025181714161,-0.8001261946730835,3.400125813203374,-2.0502356275567593,28.97199810156644,-27.61832510401537,2.1001260039382315,5,0.6338024139404226,-1.028169631958015,-3.6666669845581126,-5.028169631958015,-1.793426513671882,3,-0.0411640675777416,7.750069827082019,62.00939178466797,1.3636307677155661,62.00939178466797,1.2068938948194223,62.27230072021485,-0.0411640675777416
12170,2021-05-21,62.44131469726562,63.09859085083008,62.2347412109375,62.31924819946289,2266533.0,0.0027141116531110843,-4.935469497411703,0.35135550602261356,64.4747353249339,64.00444810610514,0.36522047330890217,-1.8071029087072077,-3.034568626682052,-5.354536782824589,20.54096764576661,0.8638496398925781,2.3839972792595745,1.3178400039672766,-2.8644443125451104,5.500124320479671,-0.7733021542889205,3.4089821622234737,-1.967784691807637,61.32604001598083,5.229521554705336,2.0911421582561966,5,0.46478843688965554,-1.197183609008782,-3.8356809616088796,-5.197183609008782,-2.413146972656236,4,-0.035037598780495394,-2.2458824234593635,62.27230072021485,7.750069827082019,62.00939178466797,1.3636307677155661,62.00939178466797,-0.035037598780495394
12171,2021-05-24,62.06572723388672,62.76056289672852,62.037559509277344,62.48826217651367,1529234.0,-0.006015047332040613,-2.0196203388750664,-3.4615144223258993,64.52647130076237,64.43868095354357,0.4807752056718968,-1.223585526151595,-2.5485275563702174,-4.97237467969147,21.66257528675849,0.723003387451179,2.169612278345653,0.7704216003417983,-3.259991578000097,4.8008347786836865,-1.2447849888291458,2.7856281895127424,-1.3558202103968426,39.22657018059714,-18.400978446623846,2.015206589170944,5,0.8403759002685547,-0.8215961456298828,-3.204225540161133,-4.821596145629883,-1.6619720458984375,0,-0.032980318937283815,-4.935469497411703,62.44131469726562,-2.2458824234593635,62.27230072021485,7.750069827082019,62.00939178466797,-0.032980318937283815
12172,2021-05-25,62.197181701660156,62.26291275024414,61.43661880493164,62.06572723388672,2453334.0,0.0021179880367481196,5.2855982124720695,-0.311109104861644,63.197323048050244,64.8117893511232,0.24067895117612892,-1.1079005225063128,-2.546955931943913,-5.085028955850653,22.40769053878691,0.8262939453125,2.0423657204286485,0.7089183807373018,-3.088125625502059,4.5059623869766625,-1.1896036223823785,2.607440383856982,-1.2650802812202997,46.96131728623951,-8.354892804667912,1.8985220031196792,5,0.7089214324951172,-0.9530506134033203,-3.288731575012207,-4.95305061340332,-2.1314544677734375,1,-0.04785625765657309,-2.0196203388750664,62.06572723388672,-4.935469497411703,62.44131469726562,-2.2458824234593635,62.27230072021485,-0.04785625765657309
12173,2021-05-26,62.05633926391602,62.42253494262695,61.89671325683594,62.30986022949219,1551173.0,-0.0022644504765458873,1.1960918642906646,-1.9285838653510776,40.649359420127816,61.89255354890118,0.3720735025925279,-0.7051872749500276,-2.2822731918464854,-4.9365093421439425,23.467477874575902,0.5258216857910156,1.76524937690305,0.3788740158081154,-3.107873150945487,3.865621182561725,-1.3644995675686857,2.1222475991849166,-0.9153751103431844,37.288260083181505,-13.633396643099893,1.7433735833768031,5,0.8497638702392507,-0.8122081756591868,-2.9765272140503,-4.812208175659187,-1.94366455078125,2,-0.04009688648614507,5.2855982124720695,62.197181701660156,-2.0196203388750664,62.06572723388672,-4.935469497411703,62.44131469726562,-0.04009688648614507
12174,2021-05-27,61.5399055480957,62.44131469726562,61.43661880493164,62.140846252441406,3494585.0,-0.00832201386588416,-1.4883671493020114,2.370378729743216,40.808345648408576,59.16377984927458,0.6392525655676664,0.020080652367269636,-1.646052280056395,-4.403629284381296,24.797527249269567,1.0046958923339773,1.612971739455574,-0.2694845199584961,-3.504556458225238,2.965587418308253,-1.8870204890918671,1.348051449174875,-0.20261042537786267,6.214710013863513,-39.7478788181798,1.617535969133373,5,0.7089195251464844,-0.2957744598388672,-2.3826284408569336,-4.295774459838867,-1.6995277404785156,3,-0.02456516320625224,1.1960918642906646,62.05633926391602,5.2855982124720695,62.197181701660156,-2.0196203388750664,62.06572723388672,-0.02456516320625224
12175,2021-05-28,61.492958068847656,61.92488479614258,61.12676239013672,61.17370986938477,2901273.0,-0.0007628786367140927,-2.863660286418659,-0.531247421175234,28.947345251287032,55.06778346074944,0.5941184162231181,0.3099517957983764,-1.4849609547966267,-4.3455888765737,25.890927631261118,0.7981224060058594,1.5108476089519485,-0.4605634689331026,-3.331935318407133,2.410808380540928,-1.896249393670118,0.9751224558039127,2.9201889038085938,22.413732719109106,-16.554304662597524,1.4356859247370162,5,0.6197185516357422,-0.2488269805908203,-2.3028173446655273,-4.24882698059082,-1.2394371032714844,4,-0.016491056767334533,-1.4883671493020114,61.5399055480957,1.1960918642906646,62.05633926391602,5.2855982124720695,62.197181701660156,-0.016491056767334533
12176,2021-06-01,61.46479034423828,62.06572723388672,61.1549301147461,61.63380432128906,1882920.0,-0.00045806423197003454,-1.3095152881090573,-0.5294124675883448,34.43830598459931,51.69597893507693,0.5539484184243051,0.556719232891524,-1.3460719560149101,-4.299182963230251,27.67638969464904,0.9107971191406179,1.1897360973186721,-0.6093885421752958,-3.1512272793587357,1.932450195008144,-1.8803079107670158,0.6615308264164241,2.882628936767574,25.71430229656255,-7.879017537915587,1.2709193685917195,6,0.6478862762451172,-0.2206592559814453,-2.2746496200561523,-4.220659255981445,-1.3708915710449219,1,-0.0233730988356583,-2.863660286418659,61.492958068847656,-1.4883671493020114,61.5399055480957,1.1960918642906646,62.05633926391602,-0.0233730988356583
12177,2021-06-02,62.38497543334961,62.469482421875,61.3051643371582,61.60563278198242,2473037.0,0.014970930250599812,1.4554435532529384,-4.611113618922945,50.1760604935702,50.27778607664254,-0.3434777463577561,-0.07443283311004478,-2.1903875227938983,-5.189147055376509,29.297603131437654,1.1643180847167969,0.9723613757443061,0.12488117218017436,-1.847755742578201,2.0975180869385426,-0.8614372851990098,1.1111996295593585,1.8980307098388636,93.70628377265004,58.358981350929184,0.9863184573791842,6,-0.27229881286621094,-1.1408443450927734,-3.1079797744750977,-5.140844345092773,-2.028167724609368,2,-0.03175797107555178,-1.3095152881090573,61.46479034423828,-2.863660286418659,61.492958068847656,-1.4883671493020114,61.5399055480957,-0.03175797107555178
12178,2021-06-03,62.65727615356445,62.976524353027344,62.197181701660156,62.41314697265625,2238843.0,0.004364844553089053,-1.3055438002539146,0.3132501223690651,39.78720296107527,47.445016603646074,-0.574640940920645,-0.08018067276323393,-2.3881443768253092,-5.418991626709236,31.03009766821488,0.7793426513671875,0.7621819876835048,0.22535095214843892,-1.1367462820193381,1.587448186316216,-0.4556976649354496,0.9063995692323275,1.5626051145629845,82.7411198917724,49.30919083898297,0.6810486170838891,6,-0.5445995330810547,-1.4131450653076172,-3.35211181640625,-5.413145065307617,-2.7793426513671804,3,-0.041360701881234085,1.4554435532529384,62.38497543334961,-1.3095152881090573,61.46479034423828,-2.863660286418659,61.492958068847656,-0.041360701881234085
12179,2021-06-04,62.56338119506836,62.920188903808594,62.33802795410156,62.64788818359375,1512300.0,-0.0014985483611826833,-1.1754345951262624,-0.3461568511023954,51.23287976180539,45.97369931885402,-0.4862482457079622,-0.0556980248656771,-2.1865677311876794,-5.270311610705178,30.698778767948788,0.5821609497070312,0.5744439835228761,0.17370948791504048,-1.1110749820991757,1.4584939579292566,-0.4686827470920676,0.8161017229221486,1.5946376954992587,77.66506360021778,41.29422605333425,0.6423922350071084,6,-0.5117378234863281,-1.3192501068115234,-3.274648666381836,-5.276996612548828,-3.2582168579101562,4,-0.03917157984624342,-1.3055438002539146,62.65727615356445,1.4554435532529384,62.38497543334961,-1.3095152881090573,61.46479034423828,-0.03917157984624342
12180,2021-06-07,62.35680770874024,62.65727615356445,61.91549301147461,62.56338119506836,1589513.0,-0.0033018274009845028,2.761926871735345,2.4444544756916957,51.23287976180539,44.49663359230325,-0.32734670488678574,0.11693689029199561,-1.9094225708570534,-4.997454072005574,30.189135112656285,0.7417831420898438,0.4151291864733935,-0.007511901855458802,-1.272761504261716,1.2577377005507984,-0.6401367030585874,0.6251128993476698,1.7405860518187595,65.9794354163179,26.46783948374997,0.6326248012031293,6,-0.30516433715821023,-1.1126766204834055,-3.068075180053718,-5.07042312622071,-3.0046958923339915,0,-0.040355335585441465,-1.1754345951262624,62.56338119506836,-1.3055438002539146,62.65727615356445,1.4554435532529384,62.38497543334961,-0.040355335585441465
12181,2021-06-08,61.95305252075195,62.57276916503906,61.81220626831055,62.44131469726562,2630870.0,-0.0064749175402655235,1.0250057131249524,2.363624612202736,49.21050690278581,42.94254290949608,0.06564838866721345,0.3750059901087326,-1.4679971986850973,-4.5377854517696505,29.10753710176921,0.7605628967285156,0.18416637923074575,-0.3065721511840849,-1.3036984723381337,0.690554169969964,-0.8051353117611129,0.1919910093929431,2.084928612398599,38.764130854047934,-3.97670108147814,0.4985631605770246,6,0.09859085083007812,-0.6948356628417969,-2.488265037536621,-4.666667938232422,-1.9624443054199219,1,-0.0274325716978433,2.761926871735345,62.35680770874024,-1.1754345951262624,62.56338119506836,-1.3055438002539146,62.65727615356445,-0.0274325716978433
12182,2021-06-09,60.845069885253906,61.68075180053711,60.44131469726562,60.53520965576172,3299264.0,-0.0178842299195332,-3.9811583982337737,-0.6346185397867197,37.550151003672674,42.598186418778845,1.0746777974273343,1.379952551134764,-0.37197787396448945,-3.378415269136106,27.710368635095715,1.5117378234863352,-0.08284959218727295,-1.3042261123657255,-2.414272348767838,-0.19417987596361286,-1.8592492305667818,-0.7492029941646692,3.1346868730363724,15.925909207180602,-28.434724951928118,0.5550231182010547,6,0.8638496398925781,0.41314697265625,-1.2323951721191406,-3.5352115631103516,-0.5070419311523438,2,-0.012345636441492447,1.0250057131249524,61.95305252075195,2.761926871735345,62.35680770874024,-1.1754345951262624,62.56338119506836,-0.012345636441492447
12183,2021-06-10,61.3145523071289,61.47417831420898,60.66666793823242,60.9295768737793,1730945.0,0.007716030612839653,1.2933226440748002,1.2424164081351028,40.19227313566916,42.52973391736336,0.5463632861741061,0.8723709278398033,-0.8121931319914282,-3.7929585708325178,26.56436054322192,0.8075103759765554,-0.3251299958836782,-0.7821615219116254,-1.947215524827314,0.38289248100406326,-1.3646885233694661,-0.1996345204537846,2.523666768720396,35.227185290741055,-10.622304140518487,0.5825270014578442,6,0.39436721801758523,-0.056335449218742895,-1.7746477127075124,-4.0046939849853445,-0.46009063720701704,3,-0.015620184154509498,-3.9811583982337737,60.845069885253906,1.0250057131249524,61.95305252075195,2.761926871735345,62.35680770874024,-0.015620184154509498
12184,2021-06-11,61.18309783935547,61.58685302734375,60.76056289672852,61.41783905029297,1659909.0,-0.0021439358655831464,1.8852465567306675,-0.6097563392423739,37.01547274868832,43.42619252818573,0.6949649161468301,0.8608640552598956,-0.638471167497471,-3.5982257983177703,25.052026617963342,0.8262901306152273,-0.5669995081290438,-0.7948366165161147,-1.8066176660601059,0.21694443302787647,-1.3007271412881138,-0.28894609174411556,2.5192450613504818,33.47455074100427,-9.986932898359726,0.5058905247719968,6,0.5258216857910156,1.2441329956054688,-1.8615026473999023,-3.873239517211914,-0.7136154174804688,4,-0.021332106141226825,1.2933226440748002,61.3145523071289,-3.9811583982337737,60.845069885253906,1.0250057131249524,61.95305252075195,-0.021332106141226825
12185,2021-06-14,61.3990592956543,61.43661880493164,60.76995468139648,61.1643180847168,1454897.0,0.0035297568107104382,3.3029989658738823,-1.0,42.88574315352053,44.36479665806586,0.5188453199473173,0.590113138839051,-0.8099950123622506,-3.73671681069726,23.259786485112343,0.6666641235351634,-0.5326752629619307,-0.5248844146728544,-1.5393518708448894,0.48958304149918064,-1.0321181427588684,-0.017650686586840436,2.1728424769140418,44.93385211222251,0.8979871006186784,0.5072337280860165,6,0.3098602294921875,1.0281715393066406,-0.2018756866455078,-2.596240997314453,-1.9530487060546875,0,-0.03410304624397231,1.8852465567306675,61.18309783935547,1.2933226440748002,61.3145523071289,-3.9811583982337737,60.845069885253906,-0.03410304624397231
12186,2021-06-15,60.91079711914063,61.54929733276367,60.82629013061523,61.44601058959961,1739997.0,-0.007952274548092664,-1.053334344479392,-2.2800149505979936,37.24392757116466,42.9278930000208,1.0284074378012988,1.0236268824661963,-0.29113384702736766,-3.176785063579956,22.06143457738143,0.7230072021484446,-0.47268585910853034,-0.9450714111328082,-2.0405995317318926,0.1504567094662761,-1.4928354714323504,-0.39730735083326607,2.5358811704155997,37.87868062331008,-5.548073799927629,0.5477640602995406,6,0.7981224060058523,1.5164337158203054,0.28638648986815696,-2.1079788208007884,-1.9718284606933594,1,-0.025589638889236932,3.3029989658738823,61.3990592956543,1.8852465567306675,61.18309783935547,1.2933226440748002,61.3145523071289,-0.025589638889236932
12187,2021-06-16,60.82629013061523,61.27699661254883,60.72300338745117,61.05164337158203,2691894.0,-0.0013873893057105846,-1.565218543280313,0.42105300670693174,37.66474423615124,42.69206425280702,0.9706361129150949,1.0698036589639557,-0.18788157919089343,-3.026519264829382,20.81002930397304,0.5539932250976562,-0.3312990718760034,-0.9704233169555749,-2.1551808683978706,0.21433423448672073,-1.5628020926767192,-0.37804454123443065,2.5001736152493805,17.346748417425573,-25.747070594422667,0.5923787757211472,6,0.8544616699218821,1.6009407043457102,0.3708934783935618,-2.0234718322753835,-1.2676048278808452,2,-0.013738827626815553,-1.053334344479392,60.91079711914063,3.3029989658738823,61.3990592956543,1.8852465567306675,61.18309783935547,-0.013738827626815553
12188,2021-06-17,60.59154891967773,61.05164337158203,60.0,60.685447692871094,2596151.0,-0.003859206445657404,1.5454579030225246,0.4166737198476697,39.920141552503914,41.43509334066241,0.9851361946472466,1.2573419187108144,0.07385823162999117,-2.749805322065761,19.78786252542956,1.0516433715820312,-0.24915020667068433,-1.134272384643559,-2.429934394607585,0.1613896253204672,-1.7821033896255685,-0.48644137966154943,2.619508864242924,37.27811646601747,-10.047716479082013,0.6478310049820121,6,0.7370891571044993,1.6150245666503977,0.6384983062744283,-1.755867004394517,-1.2018775939941264,3,-0.00418409778420159,-1.565218543280313,60.82629013061523,-1.053334344479392,60.91079711914063,3.3029989658738823,61.3990592956543,-0.00418409778420159
12189,2021-06-18,59.70891952514648,60.3755874633789,59.69013977050781,60.3755874633789,3690119.0,-0.014566872942979092,1.0563391564575813,7.099857810277748,33.898272406078476,39.509025856692745,1.5871888696762326,2.04281901982538,0.9680353401169484,-1.8461015549622815,18.46821128587291,0.9014091491699148,-0.36214841048931135,-1.888732719421391,-3.438926057895557,-0.3385393809472248,-2.6638293886584776,-1.1136360501843043,3.3094747917389356,1.0101217357757373,-47.42349672561033,0.7750966692370839,6,1.4225349426269602,2.342723846435554,1.5211277008056783,-0.873237609863267,0.11267471313477273,4,0.019185444216470282,1.5454579030225246,60.59154891967773,-1.565218543280313,60.82629013061523,-1.053334344479392,60.91079711914063,0.019185444216470282
12190,2021-06-21,60.25352096557617,60.27230072021485,59.70891952514648,59.859153747558594,2462600.0,0.009120939463664879,1.608688740318102,-0.5915496987348581,39.999974805228675,38.48563340140862,0.7966353110560362,1.3975634971992434,0.47787237286109985,-2.387837211280761,16.904855389089224,0.5633811950683736,-0.43954164611200497,-1.2347415924072251,-2.8419832686003303,0.37250008378588007,-2.0383624305037813,-0.431120754310669,2.4986129875990315,30.303036520732835,-20.136751606307985,0.8036208380965537,6,0.43192481994628906,1.7981224060058594,0.9835691452026438,-1.3615016937255788,-1.145538330078125,0,0.003584213052415741,1.0563391564575813,59.70891952514648,1.5454579030225246,60.59154891967773,-1.565218543280313,60.82629013061523,0.003584213052415741
12191,2021-06-22,60.01877975463867,60.44131469726562,59.94366073608398,60.44131469726562,1761936.0,-0.0038958920105534034,1.3555635805535031,-1.0714251168009414,27.972024495257628,37.42139712269584,0.8137165648909885,1.550589207825503,0.7427440410699262,-2.118732316974885,15.381399452605937,0.4976539611816406,-0.5926148105629849,-1.3671354293823228,-3.0769668852378658,0.34269602647322017,-2.2220511573100907,-0.5122197014545549,2.4883946639231382,20.710121759198046,-23.254724511584868,0.8549157279277706,6,0.6197166442871094,1.3755855560302734,1.2323942184448242,-1.1126766204833984,-0.8075103759765625,1,-0.009543165778787666,1.608688740318102,60.25352096557617,1.0563391564575813,59.70891952514648,1.5454579030225246,60.59154891967773,-0.009543165778787666
12192,2021-06-23,59.22065734863281,59.92488479614258,59.19248962402344,59.89671325683594,1837445.0,-0.01329787791868886,-1.0000104171007125,1.600000000000027,20.859859734879393,35.27335118927476,1.5166790131867813,2.2285428405003174,1.5723331266463845,-1.2720974626491142,14.606949978913114,0.8262901306152344,-0.7687415573347138,-2.0164316177368136,-3.934431694854794,-0.09843154061883297,-2.975431656295804,-1.0574315791778233,3.0611542980846806,1.515083120283319,-35.99388731757826,0.959000038558991,6,1.1690139770507812,1.9248828887939453,2.0305166244506836,-0.07511711120605469,0.27230072021484375,2,-0.004756595127393348,1.3555635805535031,60.01877975463867,1.608688740318102,60.25352096557617,1.0563391564575813,59.70891952514648,-0.004756595127393348
12193,2021-06-24,59.56807327270508,59.63380432128906,58.87323760986328,59.18309783935547,1314210.0,0.005866465176619373,1.9454354746973357,-0.5694431905385275,25.648815379290753,34.0103892593417,1.0007071255253024,1.7762220362504877,1.276204797577094,-1.5666890689827966,13.797821957748013,0.7605667114257812,-0.9162669579478191,-1.544602394104004,-3.5592231294017367,0.4700183411937289,-2.5519127617528667,-0.5372920264551411,2.4048061717430116,44.31132043341414,11.390999750879743,1.0073103676488648,6,0.6431941986083984,1.4178409576416016,2.4178428649902344,-0.2769927978515625,-0.01877593994140625,3,-0.00015760069874537486,-1.0000104171007125,59.22065734863281,1.3555635805535031,60.01877975463867,1.608688740318102,60.25352096557617,-0.00015760069874537486
12194,2021-06-25,60.02816772460938,60.08450698852539,59.35211181640625,59.41783905029297,2334587.0,0.007723843102965144,1.0259692294704852,1.5853704456049096,31.818157448747726,32.780657514366936,0.4018120962769913,1.2617558906663788,0.8619962071361087,-1.9652002517209795,13.194267684371969,0.7323951721191406,-0.9109175611800993,-1.008921051025382,-3.0689759251829756,1.0511338231322114,-2.0389484881041824,0.02110638605341819,1.5727546996885309,73.6526363419638,43.05871738035704,1.0300274370787976,6,0.18309974670409446,0.9577465057372976,2.0469493865966726,-0.5399036407470774,-0.30046844482422586,4,-0.010636613162257502,1.9454354746973357,59.56807327270508,-1.0000104171007125,59.22065734863281,1.3555635805535031,60.01877975463867,-0.010636613162257502
12195,2021-06-28,60.47887420654297,60.610328674316406,59.802818298339844,59.97183227539063,2079839.0,0.007508249860320282,1.0975633924236268,0.8307686538244972,38.573505939930676,32.92838844422983,-0.21584816670782203,0.7706953894150814,0.45185628664196287,-2.344480643615043,12.640249599932835,0.8075103759765625,-0.9474505762480803,-0.5075103759765653,-2.570239395617648,1.5552186436645172,-1.5388748857971066,0.5238541338439759,0.7947260400227876,92.43249415857065,60.27487243695625,1.0313645098205402,6,-0.40375709533691406,0.5070400238037109,1.596242904663086,-0.9906101226806641,-2.2441329956054688,0,-0.010867926641905168,1.0259692294704852,60.02816772460938,1.9454354746973357,59.56807327270508,-1.0000104171007125,59.22065734863281,-0.010867926641905168
12196,2021-06-29,60.02816772460938,60.65727615356445,59.79342651367188,60.47887420654297,2858354.0,-0.007452296158727556,1.1395381795506334,-0.888893904512555,42.94974952459721,33.515611254057156,0.10783029120667464,1.168146768513978,0.9281338060574384,-1.8221448230366875,11.943046887195592,0.863849639892571,-0.9734335257508206,-0.886385726928701,-2.978810939657805,1.206039485800403,-1.9325983332932566,0.1598268794358546,0.9573890055520806,64.73683647832402,29.265014208995602,1.046212606364553,6,-0.06572723388672586,0.8967132568359304,2.0469493865966726,-0.5399036407470774,-1.3333320617675852,1,-0.015329221663617276,1.0975633924236268,60.47887420654297,1.0259692294704852,60.02816772460938,1.9454354746973357,59.56807327270508,-0.015329221663617276
12197,2021-06-30,60.40375518798828,60.845069885253906,60.02816772460938,60.02816772460938,4546059.0,0.006256853700782328,-3.349996953015626,-0.8333305120609369,42.00989493326413,33.74780607414163,-0.37324788686498067,0.6709192638594956,0.5672684011766478,-2.125590541973253,10.862173792176167,0.8169021606445241,-1.051967307423027,-0.41173725128173544,-2.3958408094356756,1.5723663068722047,-1.403789030358702,0.5803145277952311,-1.530517578125,77.61905498893411,40.376507382463984,0.9920517790769693,6,-0.5446014404296875,0.5211257934570312,1.6713619232177734,-0.40375518798828125,-1.0422515869140625,2,-0.01974191514442969,1.1395381795506334,60.02816772460938,1.0975633924236268,60.47887420654297,1.0259692294704852,60.02816772460938,-0.01974191514442969
12198,2021-07-01,60.06572723388672,60.61971664428711,59.962440490722656,60.40375518798828,2439383.0,-0.005596141383090392,-1.4137877896388444,-0.8999979686770163,40.54054577749071,34.48583644874299,-0.13147795195230572,0.8483346343384142,0.9067074353758215,-1.7123061961571082,9.421632155221277,0.6572761535644531,-1.07202325568052,-0.6201877593994141,-2.4285509179570255,1.1881753991581974,-1.5243693386782198,0.28399381987939165,-1.1530529785156247,47.79875820834504,9.663207107914708,0.904181579278807,7,-0.206573486328125,0.8591537475585938,2.009389877319336,0.028169631958007812,-0.3943634033203125,3,-0.009535706823440071,-3.349996953015626,60.40375518798828,1.1395381795506334,60.02816772460938,1.0975633924236268,60.47887420654297,-0.009535706823440071
12199,2021-07-02,60.11267471313477,60.43192672729492,59.87793350219727,60.36619567871094,1848521.0,0.0007816017787523055,1.878013495704524,0.749999999999979,38.78887777736413,34.35127011231359,-0.12865971662998277,0.6412497979132397,0.8789998330826378,-1.6814610338701428,7.9374224549709105,0.5539932250976491,-1.0941493753397609,-0.450704956054679,-2.0425770221096684,1.1411671100003105,-1.2466409890821737,0.34523107697281574,-1.1613525451660252,30.357078082718697,-6.632736172092951,0.7959360330274959,7,-0.253520965576179,0.8122062683105398,1.962442398071282,0.10328865051268821,0.15962600708007812,4,-0.00937202317247754,-1.4137877896388444,60.06572723388672,-3.349996953015626,60.40375518798828,1.1395381795506334,60.02816772460938,-0.00937202317247754
12200,2021-07-06,59.84037780761719,60.00939178466797,59.34272384643555,59.95305252075195,2010614.0,-0.00452977523986442,4.916648328396106,0.4444394288207892,40.30614994507124,35.721728495626216,0.08813850858436467,0.7540145602169019,1.188655754450373,-1.3392116511825591,7.040959517636608,0.7699508666992259,-1.128613533551551,-0.5971803665161133,-1.9756994644642205,0.781338731431994,-1.2864399154901633,0.09207918245793678,-0.8511806853027366,33.125122197084536,-3.5972545970865752,0.6892595489740523,7,0.01877593994140625,1.084503173828125,1.9061002731323242,0.4366188049316406,0.6854438781738352,1,-0.0018829849001670285,1.878013495704524,60.11267471313477,-1.4137877896388444,60.06572723388672,-3.349996953015626,60.40375518798828,-0.0018829849001670285
12201,2021-07-07,60.25352096557617,60.61971664428711,59.64319229125977,59.74647903442383,1849373.0,0.00690408672363696,-1.7368364783236567,-4.500050783762738,45.10433784594524,38.415559396855755,-0.3220744444890471,0.21820596243511403,0.843869669449191,-1.6626479062942963,5.944007699789626,0.9765243530273366,-1.0351352386792598,-0.09906063079834126,-1.2795352895990035,1.081414028002321,-0.6892979601986724,0.49117669860198987,-1.2272063880029336,60.624988891174134,20.56557676716759,0.5902373294003307,7,-0.3943672180175781,0.6713600158691406,1.4248828887939453,0.07981300354003906,0.22535324096679688,2,-0.03350475992584789,4.916648328396106,59.84037780761719,1.878013495704524,60.11267471313477,-1.4137877896388444,60.06572723388672,-0.03350475992584789
12202,2021-07-08,60.09389877319336,60.85446166992188,59.89671325683594,60.197181701660156,1396748.0,-0.0026491761780030876,-2.8490537111845566,-0.20369701620548006,45.691074311594555,40.64247705600062,-0.02855981887119441,0.33588801359692866,1.0807873151145557,-1.4190334858812577,6.118957923062474,0.9577484130859446,-1.0191395977454079,-0.22112426757812642,-1.383280265955463,0.9410317307992102,-0.8022022667667983,0.35995373161054545,-1.0312090894665076,49.68949741731473,8.894994330888643,0.5810779991886696,7,0.0046939849853515625,0.8309822082519531,1.5845050811767578,0.23943519592285156,1.4741744995117188,3,-0.023281283772782158,-1.7368364783236567,60.25352096557617,4.916648328396106,59.84037780761719,1.878013495704524,60.11267471313477,-0.023281283772782158
12203,2021-07-09,60.35680770874024,60.6009407043457,60.15023422241211,60.16901397705078,1547445.0,0.0043749688556429245,-3.0,-1.8182456140351566,56.284169989314364,43.36092289384136,-0.18754304862106608,-0.00258417698950808,0.9019414318353753,-1.5877725302875945,6.303362673792699,0.5070419311523438,-0.9057360403723109,0.08967189788818786,-0.9738084510819007,1.1531522468582764,-0.44206827659685644,0.6214120723732321,-1.2224471455655888,67.08067011024687,20.37574149798985,0.5317401744850425,7,-0.25821495056153054,0.568073272705071,1.3215961456298757,0.15023612976073508,1.6338005065917898,4,-0.016490337137593403,-2.8490537111845566,60.09389877319336,-1.7368364783236567,60.25352096557617,4.916648328396106,59.84037780761719,-0.016490337137593403
12204,2021-07-12,59.87793350219727,60.30986022949219,59.64319229125977,60.20657348632813,1610493.0,-0.007934054578463412,1.4912225682986504,-1.7500050783074355,46.30995231249192,44.220528046348164,0.2992485039135673,0.39368116174447465,1.440766180666273,-1.0340983949199156,6.517591656239602,0.7136154174804688,-0.6679171802222683,-0.3239440917968679,-1.3079770343476085,0.6600888507538727,-0.8159605630722382,0.1680723794785024,-0.6747688947527308,35.40360288978135,-12.82350373820497,0.4920164712753702,7,0.2206592559814382,1.0187797546386648,1.8004703521728445,0.7136173248290945,3.023475646972649,0,-0.0034498463715900707,-3.0,60.35680770874024,-2.8490537111845566,60.09389877319336,-1.7368364783236567,60.25352096557617,-0.0034498463715900707
12205,2021-07-13,59.3051643371582,60.09389877319336,59.09859085083008,59.83098602294922,2079306.0,-0.009565613432835796,-1.1200024375876008,1.599993035484208,43.42559361895646,44.273399612388076,0.7688734619511663,0.8448538849336273,2.077450139947871,-0.4115894900256123,6.9479124360909585,0.9953079223632812,-0.4852900437529115,-0.7920185089111342,-1.6806786221927368,0.09664160437046831,-1.2363485655519355,-0.34768845227033296,1.549297332763679,11.764731441631442,-38.29308091708678,0.4443300566408023,7,0.6713619232177734,1.460092544555664,2.3427228927612305,1.286386489868164,2.1971817016601562,1,0.016307793661245684,1.4912225682986504,59.87793350219727,-3.0,60.35680770874024,-2.8490537111845566,60.09389877319336,0.016307793661245684
12206,2021-07-14,59.35211181640625,59.60563278198242,58.6948356628418,59.24882507324219,1895913.0,0.0007916254810651502,1.9846119229471104,-0.19642921917281506,51.4056149545031,45.31736850363686,0.6883274260187449,0.7116320521884063,2.0820537049632577,-0.38373122268434656,7.434035183270114,0.910797119140625,-0.3710322158803905,-0.6671367645263686,-1.5283284047556762,0.194054875702939,-1.0977325846410224,-0.2365409444117148,1.467232437133795,30.434721169760365,-24.69915966497429,0.4305958201146535,7,0.42253684997558594,1.2816905975341797,2.2957754135131836,1.2394390106201172,2.835681915283203,2,0.01977536828033033,-1.1200024375876008,59.3051643371582,1.4912225682986504,59.87793350219727,-3.0,60.35680770874024,0.01977536828033033
12207,2021-07-15,59.99060821533203,60.037559509277344,59.10798263549805,59.3145523071289,1774503.0,0.010757770522148213,1.4146155370590567,6.5454276850347854,54.25331175797919,46.841009168135585,-0.01669233428564354,0.007713889208147862,1.5160014127459362,-0.9631896417035648,7.857814362597551,0.9295768737792969,-0.32703291355895203,0.013143730163577061,-0.7597426494693806,0.7860301097965348,-0.37329945965289824,0.39958691998005236,0.7437556945800807,67.98012304022222,11.003147283736503,0.38644318981647807,7,-0.2159595489501953,0.19718551635742188,1.6643218994140625,0.9577484130859375,2.1314582824707102,3,0.008139040522115337,1.9846119229471104,59.35211181640625,-1.1200024375876008,59.3051643371582,1.4912225682986504,59.87793350219727,0.008139040522115337
12208,2021-07-16,60.33802795410156,60.53520965576172,59.98122024536133,60.2441291809082,1764386.0,0.005791235480101964,1.2692292667682332,0.13889202365367975,53.19150440920149,48.44130101611751,-0.35919766401098485,-0.3791100100796285,1.2286970020477526,-1.249251665637047,7.930903490639031,0.5539894104003906,-0.28091677715481467,0.37323951721191406,-0.3647693428944123,1.1112483773182404,0.004235087158747319,0.7422439472650808,0.31475482592773574,89.28578091090553,32.99638521341919,0.3690044300531644,7,-0.5633792877197266,-0.19718360900878906,1.1455402374267578,0.9061031341552734,1.3802833557128906,4,0.020385905212864985,1.4146155370590567,59.99060821533203,1.9846119229471104,59.35211181640625,-1.1200024375876008,59.3051643371582,0.020385905212864985
12209,2021-07-19,60.85446166992188,60.9295768737793,59.69013977050781,60.35680770874024,1941176.0,0.008559008859440498,2.8261059002938915,5.299898435913061,53.81680513817696,49.942484926462576,-0.8485806778302205,-0.8488428796476981,0.6446133031344985,-1.6906566462703978,7.678417372495601,1.2394371032714844,-0.2429695612103373,0.8323961257934656,0.005536837836572772,1.6592554137503583,0.41896648181501916,1.245825769771912,-2.1596260070800852,96.63875157043785,43.065565707294624,0.4134296439784467,7,-1.0422554016113352,-0.7136173248291087,0.6291065216064382,0.38966941833495383,0.16901397705077414,0,0.01866989723075152,1.2692292667682332,60.33802795410156,1.4146155370590567,59.99060821533203,1.9846119229471104,59.35211181640625,0.01866989723075152
12210,2021-07-20,60.469482421875,61.59624481201172,60.40375518798828,61.00469589233398,2407859.0,-0.006326228800363598,-2.5774620486029653,-1.0754731444077217,54.5454616892168,50.99149868682609,-0.40787023656925925,-0.4710033657323436,0.9736310977545983,-1.2340746459692156,7.6541883102906105,1.1924896240234375,-0.173969780982965,0.4366188049316406,-0.40840821085914314,1.2816458207224244,0.01410529703624519,0.8591323128270361,-1.7299519348144514,61.16499493154629,8.631992491425109,0.422513507895393,7,-0.3239421844482422,-0.3239421844482422,1.598592758178711,0.7746486663818359,-0.3943672180175781,1,0.04021742257240102,2.8261059002938915,60.85446166992188,1.2692292667682332,60.33802795410156,1.4146155370590567,59.99060821533203,0.04021742257240102
12211,2021-07-21,59.44601058959961,60.56338119506836,59.44601058959961,60.4600944519043,1724768.0,-0.016925427360779732,-1.2037045396409816,1.8947278390341156,41.29693116704401,50.5032605596538,0.5464783117797296,0.5347761363087145,1.889954102774766,-0.12878216446898705,7.589508890968053,1.11737060546875,-0.1208226662846883,-0.5582145690917955,-1.4431327059456862,0.3267035677620953,-1.0006736375187373,-0.11575550066485363,-0.5922115295410109,13.584901032220678,-34.2970608991441,0.44245906842694405,7,0.6995296478271484,0.6995296478271484,2.6220645904541016,1.7981204986572266,-0.08450698852539062,2,0.034591647594574004,-2.5774620486029653,60.469482421875,2.8261059002938915,60.85446166992188,1.2692292667682332,60.33802795410156,0.034591647594574004
12212,2021-07-22,58.93896865844727,59.46479034423828,58.71361541748047,59.23943710327149,2438957.0,-0.008529452626397926,1.0000000000000377,0.2962954603590183,40.06622672462919,48.70126686357767,0.9749960854841433,1.0747348333932862,2.3138328166977757,0.46995677297724114,7.03574976251524,0.7511749267578125,-0.07249967277589775,-1.0511720657348533,-1.9955689481696908,-0.1067751833000159,-1.5233705069522685,-0.5789736245174382,2.657276153564446,7.817627940460557,-38.41940762737154,0.4721984412174176,7,1.206571578979485,1.206571578979485,3.129106521606438,2.305162429809563,0.478870391845696,3,0.055121851420054435,-1.2037045396409816,59.44601058959961,-2.5774620486029653,60.469482421875,2.8261059002938915,60.85446166992188,0.055121851420054435
12213,2021-07-23,59.55868530273438,59.79342651367188,58.73239517211914,59.01408386230469,1378536.0,0.0105145484964011,1.0925909207180213,-1.8125079348957909,45.56391234675683,48.61837353405154,0.25720802399294485,0.478828595441108,1.638536879987079,-0.05832594118802348,6.047751131492324,1.0610313415527415,-0.0722445205295088,-0.43098602294921307,-1.3762751104803996,0.5143030645819735,-0.9036305667148099,0.04165852081638377,1.9799069213867142,29.31593935929221,-18.147833353303845,0.47264454376559345,7,0.5868549346923757,0.5868549346923757,2.4953060150146413,1.6854457855224538,-0.253520965576179,4,0.043039586620134296,1.0000000000000377,58.93896865844727,-1.2037045396409816,59.44601058959961,-2.5774620486029653,60.469482421875,0.043039586620134296
12214,2021-07-26,59.3896713256836,59.78403854370117,59.33333206176758,59.45539855957031,1496112.0,-0.002837772126629279,-4.052600068422853,-0.12068868902522983,46.33025300288742,48.941113465599436,0.3907722803647715,0.6298480333794814,1.7104182964136285,0.20056811759420867,5.5599873144372856,0.45070648193359375,-0.071531439460081,-0.5680751800537038,-1.5502959264907687,0.4141455663833611,-1.0591855532722363,-0.07696480683517137,2.092421362304684,23.452751487433815,-24.757969716774888,0.49111037321853246,7,0.755868911743157,0.755868911743157,2.377934455871575,1.854459762573235,-0.1032867431640696,0,0.0392095112188946,1.0925909207180213,59.55868530273438,1.0000000000000377,58.93896865844727,-1.2037045396409816,59.44601058959961,0.0392095112188946
12215,2021-07-27,59.82159423828125,60.197181701660156,59.24882507324219,59.41783905029297,1450743.0,0.0072726941058327554,-1.5569646291667951,-6.1428903076036825,46.4938840297342,48.395365585069555,0.04448703708622048,0.154057166148867,1.2191900071090487,-0.14359792490260048,5.490480656020546,0.9483566284179688,-0.1557759431278356,-0.10328826904297017,-1.0556218115116138,0.8490452734256735,-0.5794550402772956,0.3728785021913552,1.6051289042968762,59.898330600839344,12.710259323924205,0.4761667712343226,7,0.33333587646484375,0.3239459991455078,1.7699546813964844,1.422536849975586,-0.3943634033203125,1,0.02009109626707839,-4.052600068422853,59.3896713256836,1.0925909207180213,59.55868530273438,1.0000000000000377,58.93896865844727,0.02009109626707839
12216,2021-07-28,59.10798263549805,59.859153747558594,58.94835662841797,59.63380432128906,1808264.0,-0.011928996742225695,-1.1555448221693578,-1.302327998337144,42.65732994229324,47.106923161104454,0.8044205535314077,0.838169533641576,1.8706407553705162,0.6314232511735369,5.576767109876155,0.910797119140625,-0.1628199428599615,-0.770890617370604,-1.7888640035489942,0.24708276880778612,-1.2798773104598027,-0.2619039242814054,2.2644783525781236,26.582379380213318,-19.451149154746517,0.5089866930891952,7,1.0469474792480469,1.037557601928711,2.260561943054199,2.136148452758789,0.4788703918457031,2,0.016362131225547083,-1.5569646291667951,59.82159423828125,-4.052600068422853,59.3896713256836,1.0925909207180213,59.55868530273438,0.016362131225547083
12217,2021-07-29,59.21126937866211,59.530517578125,59.08920288085938,59.3051643371582,1440306.0,0.0017474246042366026,-1.6111136189230126,0.17856806030136171,41.26075032245142,45.78128381813222,0.6469975809327195,0.6756026009308727,1.7135873740217207,0.5886711168450205,5.88180231512863,0.4413146972656179,-0.10266208339708527,-0.6079795837402315,-1.6361485630800416,0.4201893955995786,-1.1220640734101366,-0.09389509407032648,2.108014698002144,32.69242288110213,-10.237654251852007,0.5140844896699065,7,0.9436607360839844,0.9342708587646484,1.805161476135254,2.0328617095947266,0.35680389404296875,3,0.002537257248300895,-1.1555448221693578,59.10798263549805,-1.5569646291667951,59.82159423828125,-4.052600068422853,59.3896713256836,0.002537257248300895
12218,2021-07-30,59.492958068847656,60.02816772460938,59.21126937866211,59.33333206176758,4819019.0,0.004757349287415558,-3.0465415103788107,-1.7000487527423418,46.971940059901634,45.02074325387941,0.2601913690506663,0.36765309529708645,1.3802967412359877,0.3756167625647038,6.060750025709857,0.8168983459472727,-0.08782424304371261,-0.2976524353027372,-1.328817884373386,0.7335130137679116,-0.813235159838058,0.21793028923258362,1.7742126346329243,43.60910523807778,-0.26174208243916297,0.5155827245353233,7,0.6619720458984375,0.6525821685791016,1.2746477127075195,1.7511730194091797,-1.5211257934570241,4,-0.0012626539508718837,-1.6111136189230126,59.21126937866211,-1.1555448221693578,59.10798263549805,-1.5569646291667951,59.82159423828125,-0.0012626539508718837
12219,2021-08-02,59.54929733276367,59.859153747558594,59.38028335571289,59.5399055480957,2318292.0,0.0009469904631538295,-1.9142890307603018,0.05883618114470068,52.090047275734186,44.747919430159115,-0.00084388098969157,0.2813688636890248,1.263470644095733,0.3778416895927421,6.15143469115506,0.4788703918457031,-0.13787530678230553,-0.21314430236816406,-1.2380265661363552,0.8117379614000271,-0.7255854342522596,0.2992968295159315,1.6668022649969032,48.12048678567501,0.18064781243490557,0.5124411318840969,8,0.08920097351074219,0.5962429046630859,1.0492935180664062,1.694833755493164,-0.34741973876953125,0,-0.004099678863400236,-3.0465415103788107,59.492958068847656,-1.6111136189230126,59.21126937866211,-1.1555448221693578,59.10798263549805,-0.004099678863400236
12220,2021-08-03,59.727699279785156,60.3286361694336,59.3896713256836,59.57746505737305,2728211.0,0.0029958698928815863,-2.5714192439115595,15.99634443541836,53.14466252480072,46.06433402546543,-0.33026404881591276,0.09917737265335091,1.0199591433341624,0.26668242477195747,5.827957244432799,0.93896484375,-0.20806153896089796,-0.029108428955076704,-1.053425456465611,0.9952085985554575,-0.5412669427103438,0.4830500848001904,1.4383506343698187,56.462667757411985,6.047949454581634,0.5121585137552678,8,-0.206573486328125,0.41784095764160156,0.8708915710449219,1.5164318084716797,-0.5727691650390554,1,-0.0073887777796086684,-1.9142890307603018,59.54929733276367,-3.0465415103788107,59.492958068847656,-1.6111136189230126,59.21126937866211,-0.0073887777796086684
12221,2021-08-04,58.2347412109375,59.73708724975586,58.21596145629883,59.671363830566406,3513009.0,-0.024996075302584964,-1.063687740653335,-9.562552370312064,37.13892940367818,45.73907876758198,1.0871297549439092,1.5105874868024785,2.441225096300208,1.798194504507343,6.20656294512631,1.5211257934570312,-0.369612283426882,-1.4211275100708036,-2.6220051979008545,-0.22024982224075274,-2.0215663539858326,-0.8206886661557746,2.8822600132839824,0.8889089513835567,-45.34982831610831,0.600438843915026,8,1.037557601928711,1.6713619232177734,2.295774459838867,3.009389877319336,0.6760559082031321,2,0.020477288972642782,-2.5714192439115595,59.727699279785156,-1.9142890307603018,59.54929733276367,-3.0465415103788107,59.492958068847656,0.020477288972642782
12222,2021-08-05,58.6948356628418,59.35211181640625,58.30046844482422,58.65727615356445,3864459.0,0.007900686812323032,-1.7999959373539987,-0.02614431150126659,38.15966623547904,44.916384755217784,0.6579541071121255,0.9911198075506888,1.909068911358304,1.3890163486808547,6.614767729545404,1.11737060546875,-0.5118771509691271,-0.8910799026489258,-2.1462883888579256,0.36412858356007405,-1.5186841457534257,-0.26347565954442587,2.3061239706627816,22.666726854150603,-17.37804747116912,0.6276042431044995,8,0.5774631500244141,1.2112674713134766,1.7488250732421875,2.549295425415039,0.8356819152832031,3,0.015197544288664933,-1.063687740653335,58.2347412109375,-2.5714192439115595,59.727699279785156,-1.9142890307603018,59.54929733276367,0.015197544288664933
12223,2021-08-06,59.36150360107422,59.65258026123047,58.6009407043457,58.61971664428711,2237672.0,0.011358204358249413,-1.6987993088561373,19.749644525695714,39.470186559333555,44.154155150378465,-0.044282248885110675,0.25936051501794566,1.181140690342076,0.7725607768781231,6.925197174917651,1.0516395568847656,-0.4820838012516404,-0.1746467590332017,-1.3790604974579992,1.0297669793915958,-0.7768536282455969,0.4275601101791935,1.5280561053421309,54.222362659684734,20.454963401035705,0.6022068692123974,8,-0.08920478820800781,0.5445995330810547,1.0305137634277344,1.8826274871826172,0.43192291259766336,4,0.0034798591528115708,-1.7999959373539987,58.6948356628418,-1.063687740653335,58.2347412109375,-2.5714192439115595,59.727699279785156,0.0034798591528115708
12224,2021-08-09,59.671363830566406,59.97183227539063,59.3145523071289,59.61502456665039,2025950.0,0.005219885122427659,1.0000116075936878,0.07595073410300583,44.31059369184062,43.91156733505696,-0.3464110996586953,-0.07037715602508854,0.8290064760638103,0.5149246426598495,6.866616015676382,0.657279968261733,-0.39268813874825526,0.1455419540405245,-1.0500413713807148,1.3411252794617639,-0.4522497086700952,0.7433336167511442,1.1112519458452397,68.88908951383537,36.99330021230387,0.5977916627106207,8,-0.3990650177001953,0.2347393035888672,0.7206535339355469,1.5727672576904297,0.3098564147949219,0,-0.028481526918028965,-1.6987993088561373,59.36150360107422,-1.7999959373539987,58.6948356628418,-1.063687740653335,58.2347412109375,-0.028481526918028965
12225,2021-08-10,60.27230072021485,60.29108047485352,59.3896713256836,59.59624481201172,1815186.0,0.010070775177097868,1.5263163521675875,11.999729162434956,56.26780668000443,45.42384252813598,-0.9797199133375116,-0.6273058970872469,0.1934204319327293,-0.03351169151405742,6.338316279527735,0.9014091491699219,-0.3662424537445972,0.6981220245361399,-0.537448659151444,1.9336927082237239,0.08033668269234795,1.3159073663799319,0.4076488833922838,99.09500349277548,62.202759759445364,0.6177853418437934,8,-1.00000190734864,-0.3661975860595774,0.11971664428710227,0.9718303680419851,-0.6103286743164134,1,-0.017759785397767236,1.0000116075936878,59.671363830566406,-1.6987993088561373,59.36150360107422,-1.7999959373539987,58.6948356628418,-0.017759785397767236
12226,2021-08-11,60.52582168579102,60.920188903808594,60.36619567871094,60.40375518798828,1492917.0,0.00420625996596713,-4.619005242692151,0.1805568094614811,62.51852270935326,47.78581723779173,-1.129778154644832,-0.8309923561390988,-0.09161007397867849,-0.2352235648680292,5.6001771793548905,0.6478881835937429,-0.32430880601815915,0.8929574966430707,-0.40796903813527763,2.193884031421419,0.24249422925389297,1.5434207640322484,-2.3098602294921946,84.94620994140493,42.54308685784344,0.6504632673891757,8,-0.9577465057373118,-0.6197185516357493,-0.1338043212890696,0.7183094024658132,-0.8450698852539134,2,-0.022649697812640368,1.5263163521675875,60.27230072021485,1.0000116075936878,59.671363830566406,-1.6987993088561373,59.36150360107422,-0.022649697812640368
12227,2021-08-12,60.47887420654297,60.67605590820313,60.33802795410156,60.57276916503906,1427526.0,-0.0007756603370339121,1.2500063479165546,-0.7692115378605133,57.98047542356837,49.0089878337547,-0.9880115044641542,-0.7858822517139856,-0.10703218163931183,-0.15990239897129754,5.380850405812669,0.3380279541015696,-0.3148103018575057,0.8215967178344741,-0.5251169241831732,2.1683103598521214,0.14823989682565042,1.4949535388432977,-2.2088282012939473,80.97164859854897,35.388243334358904,0.6733568210088238,8,-0.9107990264892578,-0.5727710723876953,-0.08685684204101562,0.7652568817138672,-0.9577484130859375,3,-0.025927683145145153,-4.619005242692151,60.52582168579102,1.5263163521675875,60.27230072021485,1.0000116075936878,59.671363830566406,-0.025927683145145153
12228,2021-08-13,61.56807327270508,61.671363830566406,60.59154891967773,60.86384963989258,1424970.0,0.018009579054701907,1.3711227079686203,-7.500121881855854,66.2921450894041,50.58699870194025,-1.9577817887868676,-1.8743008721724976,-1.2560085813051032,-1.2171046142228192,6.068062963118942,1.1924896240234375,-0.18492792439789696,1.8492935180664034,0.2780487874016515,3.4205382487311553,1.063671152734031,2.634915883398776,-3.245024409484863,95.6173602838349,45.283364536924196,0.785622365332375,8,-1.624410629272461,-1.624410629272461,-1.0563364028930664,-0.3239421844482422,-2.6197166442871094,4,-0.03309435534152705,1.2500063479165546,60.47887420654297,-4.619005242692151,60.52582168579102,1.5263163521675875,60.27230072021485,-0.03309435534152705
12229,2021-08-16,61.99060821533203,62.20657348632813,61.56807327270508,61.63380432128906,1571408.0,0.006862890458751325,-1.6153786055814536,0.5066627665106604,66.24474454398238,52.042563370738215,-2.2323546704056554,-2.3266425096255574,-1.7316164653452972,-1.5886688196643703,7.042959981962063,0.638500213623054,-0.02898694593442741,2.2150211334228516,0.4066349839991332,4.02340728284657,1.3108280587109888,3.1192142081347143,-3.5336267534179697,92.33323492688557,41.42414138468074,0.9041930747118594,8,-1.7793407440185547,-1.7793407440185547,-1.4788713455200195,-0.7464771270751953,-2.6291046142578125,0,-0.03544378358134459,1.3711227079686203,61.56807327270508,1.2500063479165546,60.47887420654297,-4.619005242692151,60.52582168579102,-0.03544378358134459
12230,2021-08-17,62.90140914916992,62.976524353027344,62.04694747924805,62.140846252441406,2130746.0,0.014692563277877602,1.0412466126931341,2.131599204567323,77.59563053827935,56.537752385693906,-2.9565322547435215,-3.2105125958230403,-2.679341503497554,-2.460976269211841,7.563034269396934,0.9859161376953125,0.09536571182839282,3.004225730895996,0.7318610138859825,5.27659044790601,1.8680433723909857,4.1404080894010065,-4.219452165791019,97.15310568974043,41.38366851513651,1.1361823585050077,8,-2.2629127502441406,-2.305166244506836,-2.4037561416625977,-1.657278060913086,-3.605632781982422,1,-0.04642485666550655,-1.6153786055814536,61.99060821533203,1.3711227079686203,61.56807327270508,1.2500063479165546,60.47887420654297,-0.04642485666550655
12231,2021-08-18,61.50234603881836,62.976524353027344,61.45539855957031,62.90140914916992,2499236.0,-0.022242158471103557,-1.0377341134987352,-1.8395100738801367,64.02296939748524,59.41145273702792,-1.168047886686466,-1.7386358495249823,-1.3212048001872674,-1.0458570970191943,8.530689550581116,1.5211257934570312,0.15460549879117025,1.5023458480834933,-0.8680354682032174,3.872727164370204,0.3171551899401379,2.6875365062268486,-2.4768236658675775,44.12809072587058,-13.95895706396275,1.1851906581433551,8,-0.7136135101318359,-0.9061031341552734,-1.1314544677734375,-0.25821495056152344,-1.615020751953132,2,-0.029923638876447667,1.0412466126931341,62.90140914916992,-1.6153786055814536,61.99060821533203,1.3711227079686203,61.56807327270508,-0.029923638876447667
12232,2021-08-19,62.18779373168945,62.44131469726562,61.46479034423828,61.50234603881836,1674074.0,0.011145065790473474,-1.5679118850814355,-0.48993336169006096,65.71740946139388,62.32781083725685,-1.4593833081119527,-2.2853829267595103,-2.004738695094737,-1.7296907797718504,8.867133793389934,0.9765243530273366,0.2184076961655137,2.0253522872924776,-0.48029482838181536,4.530999402966771,0.7725287294553311,3.278175845129624,-2.846191200332548,66.92919305126152,6.721174688818536,1.2528235578371463,8,-1.0422554016113281,-1.5915508270263672,-1.9835681915283203,-0.9436626434326172,-2.0938949584960938,3,-0.04031405169266866,-1.0377341134987352,61.50234603881836,1.0412466126931341,62.90140914916992,-1.6153786055814536,61.99060821533203,-0.04031405169266866
12233,2021-08-20,62.12206649780274,62.741783142089844,61.91549301147461,62.33802795410156,2003904.0,-0.0010569153517536733,-1.6268607845158474,-0.3150662822924331,64.98905217529679,64.62541733541865,-1.0738126264701506,-2.126809642346508,-1.9529570983502822,-1.644874128040236,9.651055389289889,0.8262901306152344,0.5454902086961013,1.831455993652348,-0.803085140393037,4.465997127697733,0.514185426629659,3.148726560675037,-2.489670220712199,43.827271952131355,-17.169905064515987,1.3172705670226916,8,-0.9389686584472727,-1.5258235931396555,-2.140845298767097,-0.8638496398925852,-2.028167724609382,4,-0.04186822575256255,-1.5679118850814355,62.18779373168945,-1.0377341134987352,61.50234603881836,1.0412466126931341,62.90140914916992,-0.04186822575256255
12234,2021-08-23,61.71831130981445,62.11267471313477,61.57746505737305,62.11267471313477,1208988.0,-0.006499384369362038,1.7142967692009443,1.8260823485772748,61.30064616947838,65.18462172313798,-0.3901960509539819,-1.6228584894327724,-1.5638889281320871,-1.2172869010962017,10.323280923067667,0.5446014404296946,0.8518361569792745,1.3112688064575195,-1.3611770737115094,3.9837146866265485,-0.024954133626991393,2.6474917465420305,-1.81838478664897,17.28408994016361,-42.45723526366173,1.3362229400845143,8,-0.06103515625,-1.1220684051513672,-1.7605648040771484,-0.4600944519042969,-0.403759002685554,0,-0.04488059738854211,-1.6268607845158474,62.12206649780274,-1.5679118850814355,62.18779373168945,-1.0377341134987352,61.50234603881836,-0.04488059738854211
12235,2021-08-24,61.023475646972656,61.81220626831055,60.79812240600586,61.81220626831055,1603677.0,-0.011258176837565248,1.5714327170017557,2.0000096730508443,67.40915234895553,65.72802501642711,0.4720393455918739,-0.8784001892299571,-0.8990792970487718,-0.5030174054852523,11.152100678914898,1.0140838623046875,1.1074417609976948,0.5563390731811495,-2.114728419709593,3.227406566071892,-0.7791946732642216,1.8918728196265207,-0.8774212974182234,10.344887970510722,-54.49283429002625,1.335533746445372,8,0.6338005065917969,-0.4272327423095703,-1.046950340270996,0.2347412109375,-1.0046958923339844,1,-0.027234962090870174,1.7142967692009443,61.71831130981445,-1.6268607845158474,62.12206649780274,-1.5679118850814355,62.18779373168945,-0.027234962090870174
12236,2021-08-25,60.07511520385742,60.920188903808594,60.0,60.89201736450195,2790833.0,-0.015540911641965471,1.1075154205035909,1.03571756762639,58.12152935208586,65.74369767515128,1.5083643196696315,0.1540274700441273,0.02335656889328419,0.4549616706765036,11.428504180534594,1.0234756469726562,1.2925909600618724,-0.44037799835204794,-3.041955310444038,2.1611993137399423,-1.741166654398043,0.8604106576939472,2.901409149169922,2.7396478847764567,-64.64685789632976,1.300788656045997,8,1.41314697265625,0.5211277008056641,0.07042503356933594,1.4788761138916016,-0.10328292846678977,2,-0.01297273977794855,1.5714327170017557,61.023475646972656,1.7142967692009443,61.71831130981445,-1.6268607845158474,62.12206649780274,-0.01297273977794855
12237,2021-08-26,59.36150360107422,59.99060821533203,59.09859085083008,59.99060821533203,2602647.0,-0.011878655585788711,1.8358315748623542,0.770110111792889,49.99999999999999,63.93345933188415,2.2873476604987744,0.9269990552828204,0.7049411863380612,1.168442799270494,11.904032526239682,0.9765243530273438,1.3247316969186258,-1.161501312255858,-3.7480468698756084,1.4250442453638925,-2.4547740910657296,0.13177146655401373,3.555490264892576,7.216548818322983,-59.280786992818754,1.2932727788098741,8,1.6760540008544922,1.2347393035888672,0.7840366363525391,2.1924877166748047,1.2300453186035085,3,0.00885795766435904,1.1075154205035909,60.07511520385742,1.5714327170017557,61.023475646972656,1.7142967692009443,61.71831130981445,0.00885795766435904
12238,2021-08-27,59.41783905029297,59.52112579345703,58.99530410766602,59.23004531860352,1892292.0,0.0009490232861575354,1.6666602180284218,-0.29850954425282045,48.47109856376205,61.95860977852635,2.1164979106802946,0.9114793464574049,0.6241406162011032,1.1175505217446187,12.632565891254616,0.5258216857910085,1.2941600190993583,-1.101409912109375,-3.6944633070352353,1.4916434828164853,-2.397936609572305,0.19511678535355514,3.3464186950683583,13.554209495839222,-50.46605726792706,1.296526697462932,8,1.568075180053711,1.1784038543701172,0.7277011871337891,2.1361522674560547,0.694835662841804,4,0.01137805974949968,1.8358315748623542,59.36150360107422,1.1075154205035909,60.07511520385742,1.5714327170017557,61.023475646972656,0.01137805974949968
12239,2021-08-30,59.3051643371582,59.55868530273438,58.79812240600586,58.99530410766602,2590719.0,-0.00189631119097744,-1.1600039001560265,1.6500030469845255,43.802644000545556,58.20383349655592,2.0206784472271124,1.059233925291963,0.7389906373920638,1.232219898345754,13.459872579120669,0.7605628967285227,1.30657783849189,-1.2018779754638658,-3.816366486772658,1.4126105358449266,-2.509122231118262,0.1053662801905304,3.2329561899414045,16.82242280958432,-40.99470765802995,1.3072442556543968,8,1.5821590423583984,1.2910785675048828,0.8403759002685547,2.2488269805908203,1.1643180847167969,0,0.01329959110392287,1.6666602180284218,59.41783905029297,1.8358315748623542,59.36150360107422,1.1075154205035909,60.07511520385742,0.01329959110392287
12240,2021-08-31,59.28638458251953,59.32394409179688,58.26291275024414,58.95774459838867,4577583.0,-0.00031666305706379294,4.255765615109022,1.0606071797902445,41.81140920145667,55.73588236366386,1.64581518421015,1.0996351542151928,0.742215509570066,1.270896485059481,13.978243690435344,1.0610313415527415,1.1537546595382295,-1.198591995239255,-3.8479913366198844,1.4508073461413744,-2.5232916659295697,0.12610767545105972,2.9525360948925794,38.51582496996077,-15.214100138287733,1.324699670690314,8,1.215963363647461,1.3098583221435547,0.8591556549072266,2.267606735229492,-0.028167724609375,1,0.03420967122369212,-1.1600039001560265,59.3051643371582,1.6666602180284218,59.41783905029297,1.8358315748623542,59.36150360107422,0.03420967122369212
12241,2021-09-01,59.42723083496094,59.55868530273438,58.78873062133789,59.34272384643555,2385600.0,0.0023756930606109172,3.432466263327081,0.25714153056842054,43.1372539257371,53.22697619303533,1.3182908454354774,1.109597530789216,0.5946978810836185,1.1397236318700408,14.536793747869323,0.7699546813964915,0.9581485266151901,-1.1173702239990249,-3.6020991791699117,1.367358731171862,-2.3597347015844647,0.12499425358641503,2.414089049734379,67.39139554652742,16.400677636519767,1.2423644775854428,9,1.0751171112060547,1.1690120697021484,0.7230043411254883,2.126760482788086,-0.5633811950683594,2,0.009954172714534915,4.255765615109022,59.28638458251953,-1.1600039001560265,59.3051643371582,1.6666602180284218,59.41783905029297,0.009954172714534915
12242,2021-09-02,59.58685302734375,59.727699279785156,59.1643180847168,59.42723083496094,1950228.0,0.002686010943806272,1.5531947998063758,1.8888638107705502,35.28591834919203,49.92662799013479,0.8391740066712501,1.0753639771514258,0.4558513943074587,0.9957488246280946,15.059168241029916,0.5633811950683594,0.5726390482743966,-1.0023488998413086,-3.3768531663585932,1.372155366675976,-2.1896010330999474,0.18490323341733017,1.8966261439064453,90.38452022865476,43.178267215590736,1.187252133258641,9,0.6009407043457031,1.009389877319336,0.5633821487426758,1.9671382904052734,-0.6572761535644531,3,0.006460808525501793,3.432466263327081,59.42723083496094,4.255765615109022,59.28638458251953,-1.1600039001560265,59.3051643371582,0.006460808525501793
12243,2021-09-03,59.56807327270508,59.83098602294922,59.34272384643555,59.55868530273438,1877702.0,-0.00031516607581294487,-1.2127810384917925,0.05881368893982739,30.86054074254905,46.54439405380931,0.5113441369576464,1.170420992860187,0.48441701505813484,1.0377219120476013,15.911832773266937,0.4882621765136719,0.359780287363364,-1.0314571380615263,-3.385182602901402,1.3222683267783495,-2.2083198704814606,0.14540559435840805,1.5933492564445118,83.2333887184627,40.01134928662539,1.1768627324199377,9,0.4694862365722656,1.0281696319580078,0.5821619033813477,1.3286399841308594,-1.0140838623046875,4,0.017181614088592978,1.5531947998063758,59.58685302734375,3.432466263327081,59.42723083496094,4.255765615109022,59.28638458251953,0.017181614088592978
12244,2021-09-07,57.97183227539063,59.40845108032226,57.93427276611328,59.3896713256836,3335474.0,-0.026796921733674206,1.0258070265566814,-151.02722470551862,14.859419622243777,40.70553486195246,1.698918745971497,2.7750892879903475,2.0572646933553855,2.642262480136658,17.346700065205283,1.6338005065917969,0.007530929770965145,-2.5427215576171776,-5.146928512079235,0.06148539684487986,-3.8448250348482063,-1.2406180803861488,2.899739275868413,1.98024182843573,-32.9980306740616,1.302103477231028,9,1.4553985595703054,2.4835662841796804,2.1784029006957937,2.9248809814453054,-0.04694747924805398,1,0.03692901110274094,-1.2127810384917925,59.56807327270508,1.5531947998063758,59.58685302734375,3.432466263327081,59.42723083496094,0.03692901110274094
12245,2021-09-08,59.20187759399414,59.41783905029297,57.97183227539063,57.97183227539063,2587950.0,0.021217982429126536,-1.351143901826351,-0.8675493303343166,33.196146661376076,37.93604789631804,0.20484817863298588,1.539678926114135,0.8031071302395674,1.4220565038695412,18.51304711284468,1.4460067749023366,-0.33374988623461377,-1.2591550827026339,-3.9275327841014445,1.4092226186961767,-2.593343933402039,0.07503376799677142,1.3172181030474093,66.83165329879408,31.6471303557111,1.3341888506994064,9,-0.23943710327148438,1.2535209655761719,0.6901416778564453,1.6948356628417969,-0.8356819152832031,2,0.021411564622562773,1.0258070265566814,57.97183227539063,-1.2127810384917925,59.56807327270508,1.5531947998063758,59.58685302734375,0.021411564622562773
12246,2021-09-09,59.1549301147461,59.41783905029297,58.9295768737793,59.1549301147461,2274521.0,-0.0007930065929666608,-1.1666525603046292,0.0,25.567281884041464,35.2213014389893,0.12017869072629139,1.5585651509221563,0.8394295289198723,1.4734227755964255,19.1165822795626,0.4882621765136719,-0.6385657908690092,-1.2375579833984318,-3.9686220520619386,1.493506085265075,-2.6030900177301888,0.12797405093332515,1.0539868305840585,64.35645157397687,31.8164779865104,1.3655320343317543,9,-0.27230072021485086,1.3004684448242116,0.6784029006957937,1.7417831420898366,-1.136150360107429,3,0.0017460377852480669,-1.351143901826351,59.20187759399414,1.0258070265566814,57.97183227539063,-1.2127810384917925,59.56807327270508,0.0017460377852480669
12247,2021-09-10,58.91079711914063,59.28638458251953,58.52582168579102,59.06103134155274,1591323.0,-0.004127010126322661,1.531241073298964,-100.0,24.852892941191172,32.59705636981476,0.328165726993781,1.7699443285683287,1.0577733720642684,1.7128036478871778,19.897163542343865,0.7605628967285085,-0.9729504153297626,-1.4032871246337848,-4.212815247922883,1.4062409986553135,-2.808051186278334,0.0014769370107643454,1.0251625246835019,51.48508081060028,19.53129212187034,1.4047640616445503,9,-0.028167724609382105,1.5446014404296804,0.6784038543701101,1.746479034423821,-1.1830978393554759,4,-0.0007969248685111285,-1.1666525603046292,59.1549301147461,-1.351143901826351,59.20187759399414,1.0258070265566814,57.97183227539063,-0.0007969248685111285
12248,2021-09-13,59.530517578125,59.95305252075195,59.12676239013672,59.12676239013672,1771734.0,0.010519641377981115,-3.0930254530337673,-2.6875047609374603,33.42814790842546,31.444334581801414,-0.3060777560700316,1.0432357804108392,0.4298305685527808,1.0870887800753692,19.541178362788987,1.042255401611321,-1.1529513581889006,-0.6816888809204116,-3.4471824937854265,2.0838047319446034,-2.064435687352919,0.7010579255120959,-1.5962448120117188,79.06978501958577,43.390718566544535,1.3827468064325064,9,-0.5868549346923828,0.9248809814453125,0.05868339538574219,1.065725326538086,-1.7840385437011719,0,-0.010094666211444503,1.531241073298964,58.91079711914063,-1.1666525603046292,59.1549301147461,-1.351143901826351,59.20187759399414,-0.010094666211444503
12249,2021-09-14,59.79342651367188,59.91549301147461,59.3990592956543,59.727699279785156,1810287.0,0.004416372412718417,2.3333333333333335,0.16278981878651066,40.030411187953284,31.24644591363437,-0.5503145444233155,0.6400977133220422,0.16007129721584334,0.8281992149941644,18.75371865759815,0.5164337158203125,-1.194306907949688,-0.30892086029052024,-2.948660454611179,2.3308187340301387,-1.6287906574508497,1.0109489368698092,-1.8187781524658249,91.94304583481785,50.86754808785154,1.3198697971603304,9,-0.8497638702392649,0.6619720458984304,-0.20422554016113992,0.8028163909912038,-1.5680732727050852,1,-0.020728651551489397,-3.0930254530337673,59.530517578125,1.531241073298964,58.91079711914063,-1.1666525603046292,59.1549301147461,-0.020728651551489397
12250,2021-09-15,59.98122024536133,60.27230072021485,59.83098602294922,59.91549301147461,1779296.0,0.0031407086470702783,-2.760010400416077,0.9999999999998919,49.13195889377129,31.912524243415955,-0.7031214113947755,0.2343276687883602,-0.023753543622774487,0.655902597584543,17.239836863945136,0.47887420654296875,-1.2204036218076553,0.02488231658935547,-2.262502728935182,2.312267362113893,-1.1188102061729097,1.1685748393516207,-1.9670038009643562,83.33329692963926,35.863262477495084,1.1436925227622683,9,-0.8779335021972656,0.4741783142089844,-0.39201927185058594,0.6150226593017578,-2.0657272338867188,2,-0.03428298792200346,2.3333333333333335,59.79342651367188,-3.0930254530337673,59.530517578125,1.531241073298964,58.91079711914063,-0.03428298792200346
12251,2021-09-16,59.66197204589844,60.42253494262695,58.85446166992188,59.98122024536133,3079874.0,-0.0053224692354867376,1.6093726691317547,-4.857167730702264,52.99624926773232,33.88033878992043,-0.38786118569622374,0.4307132119200645,0.28251680812351054,1.0015426075194043,16.687848092284653,1.568073272705071,-1.2010104403003794,-0.20234718322753764,-2.3729537208621068,1.9682593544070315,-1.2876504520448222,0.8829560855897469,-1.5574322304687485,59.9010080207234,7.036004469299016,1.085303268817284,9,-0.4835681915283203,0.793426513671875,-0.07277107238769531,0.9342708587646484,-1.3333358764648366,3,-0.021718631194266425,-2.760010400416077,59.98122024536133,2.3333333333333335,59.79342651367188,-3.0930254530337673,59.530517578125,-0.021718631194266425
12252,2021-09-17,59.68075180053711,60.16901397705078,59.27699661254883,59.58685302734375,4049024.0,0.00031476925744633455,-1.5000080184317017,-0.29412467588332997,52.64153185161339,36.30044891314981,-0.43797882452921755,0.22607285295129032,0.25585574069519623,1.0141795268144165,16.106029161506918,0.8920173645019531,-1.160814458445408,-0.05821533203125284,-1.933297409973875,1.8168667459113692,-0.9957563710025639,0.8793257069400582,-1.437132277475584,52.69461223516683,-4.930492738667468,0.9375410389713095,9,-0.5023479461669922,0.7746467590332031,0.05633735656738281,0.9154911041259766,-1.7183113098144531,4,-0.027847706266385885,1.6093726691317547,59.66197204589844,-2.760010400416077,59.98122024536133,2.3333333333333335,59.79342651367188,-0.027847706266385885
12253,2021-09-20,59.52112579345703,59.859153747558594,59.18309783935547,59.36150360107422,1977705.0,-0.0026746648167833564,-1.6181710740138868,1.6999390615478367,52.14952391005056,40.44379383401723,-0.3192893374010026,0.1906255020196923,0.39710743371990986,1.2056624151815711,15.294358920076,0.676055908203125,-1.1451416365211031,-0.08779430389404297,-1.5908248167630177,1.4152362089749317,-0.8393095603285303,0.6637209525404444,-1.1467713452215804,42.5148578921374,-19.434116712499787,0.7515152564344857,9,-0.3239421844482422,0.9342727661132812,0.21596336364746094,1.0751171112060547,-1.6807479858398438,0,-0.03013092393270933,-1.5000080184317017,59.68075180053711,1.6093726691317547,59.66197204589844,-2.760010400416077,59.98122024536133,-0.03013092393270933
12254,2021-09-21,58.94835662841797,59.70891952514648,58.610328674316406,59.43661880493164,2229471.0,-0.009622955839689862,1.1272718543058742,-3.058861485517637,46.969696969696955,41.97418831271954,0.4543464075647705,0.5747017702523891,0.9599057272983202,1.7972361862581892,15.040078209379306,1.098590850830071,-1.0980488224146328,-0.5220657348632827,-1.676818731449572,0.6326872617230066,-1.0994422331564309,0.05531076342986552,-0.45111135051902806,18.652841015537017,-44.34930540927604,0.5773764982931461,9,0.5258216857910156,1.5070419311523438,0.9953060150146484,1.6478862762451172,-1.3896713256835866,1,-0.020388653098002307,-1.6181710740138868,59.52112579345703,-1.5000080184317017,59.68075180053711,1.6093726691317547,59.66197204589844,-0.020388653098002307
12255,2021-09-22,59.36150360107422,59.86854553222656,58.741783142089844,59.48356628417969,1424544.0,0.007008625791903311,1.5263130885484824,0.24999414039610923,49.438205910738965,44.62651320457482,0.07400612670660678,0.0323168670189915,0.5598479964805563,1.4101348824371698,15.628377157064188,1.1267623901367188,-1.0120744773556467,-0.025820159912107954,-0.9197399768217167,0.8680996569975008,-0.4727800683669159,0.4211397485427,-0.7511749267578125,41.45085136793535,-20.128757967073717,0.446959908454805,9,0.11267471313476562,1.0938949584960938,0.8497638702392578,1.2347393035888672,-1.4366188049316406,2,-0.01913951452009488,1.1272718543058742,58.94835662841797,-1.6181710740138868,59.52112579345703,-1.5000080184317017,59.68075180053711,-0.01913951452009488
12256,2021-09-23,59.2957763671875,59.84976577758789,59.20187759399414,59.38028335571289,1423692.0,-0.0011072366752773455,-3.7585559587016517,0.6923245202825177,47.4714785806029,47.139689386731675,0.18082963149213782,0.038645739058225104,0.6366570986855393,1.4947434678700944,17.080384324624106,0.64788818359375,-0.6401822233335821,-0.05258045196533345,-0.8861707136596664,0.7810098097289995,-0.46937558281249636,0.36421467888182946,-0.6854476928710938,43.97601566324033,-13.383294365864003,0.41679513084716585,9,0.2206554412841797,1.1596221923828125,1.3215932846069336,1.300466537475586,-1.737091064453118,3,-0.02327793715298576,1.5263130885484824,59.36150360107422,1.1272718543058742,58.94835662841797,-1.6181710740138868,59.52112579345703,-0.02327793715298576
12257,2021-09-24,59.88732528686523,60.07511520385742,59.33333206176758,59.33333206176758,1733181.0,0.009976240398887448,-1.6779502292977841,-6.555590664921145,52.522281306848484,49.261259764334234,-0.28790810151063795,-0.5391316862591964,0.04270858504365549,0.9318543750571493,17.96929261759673,0.7793388366699219,-0.49249969628770884,0.5126773834228473,-0.3551250668000563,1.3804798336457509,0.07877615831139906,0.9465786085342955,-1.1682642364501916,87.17970754065865,31.72624459484905,0.43390122511145063,9,-0.3708934783935476,0.45070266723633523,0.8051624298095774,0.7089176177978587,-1.5211296081542898,4,-0.026027028423216025,-3.7585559587016517,59.2957763671875,1.5263130885484824,59.36150360107422,1.1272718543058742,58.94835662841797,-0.026027028423216025
12258,2021-09-27,60.09389877319336,60.73239517211914,59.7558708190918,60.09389877319336,1792821.0,0.0034493690499388663,-1.888886381077055,0.0,71.48289090854325,52.755979733288676,-0.45389352589174337,-0.7298809319314756,-0.1751136578454151,0.7465872592556337,18.509591363773005,0.9765243530273438,-0.28062972965830113,0.6854478836059599,-0.24018006153648486,1.6110758287484046,0.22263391103474106,1.1482618561771787,-1.2726292892456073,69.91157442111717,7.376272941781167,0.4628139725712215,9,-0.42253684997558594,0.24412918090820312,0.7769918441772461,0.5023441314697266,-1.3802833557128906,0,-0.035468796766128685,-1.6779502292977841,59.88732528686523,-3.7585559587016517,59.2957763671875,1.5263130885484824,59.36150360107422,-0.035468796766128685
12259,2021-09-28,60.09389877319336,60.53520965576172,59.70891952514648,60.15962219238281,1763214.0,0.0,1.0229937659062958,-100.0,62.02533858837862,54.18857747713394,-0.4545947612978267,-0.7038478421877059,-0.20324308878230113,0.7012428109313618,18.925674810531962,0.8262901306152415,-0.025269375552397833,0.6460111618041964,-0.327079874087822,1.6191021976962148,0.15946564385818363,1.1325566797502091,-1.119739234191897,67.92461869546804,5.687699935687995,0.48654551794601086,9,-0.42253684997558594,-0.07042503356933594,0.795771598815918,0.5023441314697266,-0.6197204589843821,1,-0.03749999603256593,-1.888886381077055,60.09389877319336,-1.6779502292977841,59.88732528686523,-3.7585559587016517,59.2957763671875,-0.03749999603256593
12260,2021-09-29,61.3145523071289,61.7652587890625,60.11267471313477,60.11267471313477,2081010.0,0.020312437016984708,-1.7500039674353118,-18.286899994195615,72.11536057602152,56.31292317805496,-1.638534699141438,-1.8601355475206418,-1.4260109902496154,-0.5494217441785807,18.723866014821493,1.6713600158691406,0.1640326438988282,1.7652563095092688,0.48788360111925755,3.04262901789928,1.1265699553142596,2.403942663704278,-2.199733917478021,82.41750065106561,19.603974307348402,0.6386863541950064,9,-1.126758575439446,-1.441312789916985,-0.1877927780151296,-0.7183094024658132,-2.244129180908196,2,-0.061255719287994115,1.0229937659062958,60.09389877319336,-1.888886381077055,60.09389877319336,-1.6779502292977841,59.88732528686523,-0.061255719287994115
12261,2021-09-30,60.01877975463867,61.3990592956543,60.01877975463867,61.37089157104492,2095707.0,-0.02113319764612509,-1.0416647858077912,-1.1249996032564842,59.335460227444365,57.05669299759173,-0.32053388590428256,-0.5457544592061225,-0.11445878506386009,0.6896094950793525,18.737426774161463,1.380279541015625,0.25131115533661585,0.4399063110351591,-0.8528674111455388,1.732680033215857,-0.20648055005518984,1.086293172125508,-0.6389173250466342,28.185376030367916,-34.571474712927184,0.6463868610903495,9,0.16901397705078125,-0.16901397705078125,1.1079797744750977,0.5774631500244141,-1.2769966125488281,3,-0.034887329716733584,-1.7500039674353118,61.3145523071289,1.0229937659062958,60.09389877319336,-1.888886381077055,60.09389877319336,-0.034887329716733584
12262,2021-10-01,59.97183227539063,60.31924819946289,59.68075180053711,60.16901397705078,1730945.0,-0.0007822131579476865,1.5660452566382534,0.14583239290389038,54.1155929203037,57.275145109842086,-0.25474346951437354,-0.49380408985003044,-0.03560586690492329,0.694858844395803,18.846947511756852,0.6384963989257812,0.2544806144400624,0.3737098693847756,-0.9309736799272628,1.678393418696814,-0.27863190527124004,1.0260516440407912,-0.3534302098515454,13.963996113029928,-44.79903574608122,0.6523417746560191,10,0.21596145629882102,-0.12206649780274148,1.0704202651977468,0.6244106292724538,-1.521129608154304,4,-0.04023800642900288,-1.0416647858077912,60.01877975463867,-1.7500039674353118,61.3145523071289,1.0229937659062958,60.09389877319336,-0.04023800642900288
12263,2021-10-04,60.59154891967773,60.81690216064453,59.97183227539063,60.06572723388672,1793141.0,0.010333461906605779,-1.368430899828433,-2.666686012768487,56.97866404628619,58.387252562796434,-0.7896978049633532,-1.0887329824094465,-0.6355364659781415,0.04756900983407775,19.229159864759087,0.8450698852538991,0.2732524900168727,0.9422527313232365,-0.4356987761821429,2.320204238828616,0.25327697757054324,1.6312284850759298,-0.9107971191406179,43.69364670659744,-10.423211526304861,0.6889757537526904,10,-0.3380279541015554,-0.7417831420898366,0.22535133361817117,0.004693984985358668,-1.4929580688476491,0,-0.03672712252193444,1.5660452566382534,59.97183227539063,-1.0416647858077912,60.01877975463867,-1.7500039674353118,61.3145523071289,-0.03672712252193444
12264,2021-10-05,60.11267471313477,60.9295768737793,59.90610122680664,60.58216094970703,3429194.0,-0.007903316800462856,-1.3191414877018892,-0.892862065713393,51.0937432553558,58.57120115664276,-0.1433737390586458,-0.46509434012210704,-0.1365841696929735,0.47676480830256907,18.507010224968624,1.0234756469726562,0.2840372471629564,0.35633640289307067,-0.7852910925058865,1.4979638982920278,-0.21447734480640435,0.9271501505925457,-0.43192291259766336,20.720626746529245,-28.473649462373206,0.5708137476994785,10,0.3708934783935476,-0.2629089355468821,0.6784038543701101,0.4835681915283132,-0.469482421875,1,-0.023273948503053532,-1.368430899828433,60.59154891967773,1.5660452566382534,59.97183227539063,-1.0416647858077912,60.01877975463867,-0.023273948503053532
12265,2021-10-06,60.469482421875,60.76056289672852,59.3896713256836,60.02816772460938,2000709.0,0.005935648520764669,1.6788943637298452,-0.9399949623394237,56.677012560167114,59.59403826548322,-0.36485485481073,-0.761088485410383,-0.48267798200272694,0.08909067026205975,17.55012126561325,1.3708915710449219,0.32185442990293467,0.649763870239255,-0.5029487286977812,1.8024764691762911,0.07340757077074045,1.2261201697077695,1.2957763671875,53.73830799868612,5.654706133556083,0.5763562994685172,10,0.07981300354003906,-0.6197166442871094,0.27230072021484375,0.12676048278808594,-1.0704231262207031,2,-0.016459610167028127,-1.3191414877018892,60.11267471313477,-1.368430899828433,60.59154891967773,1.5660452566382534,59.97183227539063,-0.016459610167028127
12266,2021-10-07,59.258216857910156,60.469482421875,59.17370986938477,60.31924819946289,2790407.0,-0.02003102251668465,-1.1068696134892777,-2.4042510891363365,47.081711037094514,58.98953045773278,0.9393000352965828,0.48307955271942404,0.7484527185931782,1.2654313822544196,16.62484299102278,1.2957725524902273,0.4147708624458346,-0.5666660308837876,-1.7077045397106474,0.5743724779430721,-1.137185285297221,0.0038532235296457884,2.459530181884766,4.812835386386458,-40.92412789265777,0.5705192544134301,10,1.2112674713134766,0.5915489196777344,1.2910785675048828,1.3380260467529297,0.1032867431640625,3,-0.0031690749679449404,1.6788943637298452,60.469482421875,-1.3191414877018892,60.11267471313477,-1.368430899828433,60.59154891967773,-0.0031690749679449404
12267,2021-10-08,58.86384963989258,59.3896713256836,58.67605590820313,59.14553833007813,2648442.0,-0.006655063870099176,-1.1714325511750256,0.26548573934990943,45.60301616539297,56.11398881960498,1.3110952959347486,0.9209677411506334,1.155182317920314,1.6264238642448277,15.51989802816826,0.7136154174804688,0.4565877837444603,-0.9586858749389648,-2.1078067362836634,0.19043498640573375,-1.5332463056113141,-0.38412544426661555,2.7521359130859366,8.33334743976665,-36.249249224239584,0.5745604306723491,10,1.3568077087402344,0.9859161376953125,1.685445785522461,1.7323932647705078,1.1455421447753906,4,-0.0020737090514720835,-1.1068696134892777,59.258216857910156,1.6788943637298452,60.469482421875,-1.3191414877018892,60.11267471313477,-0.0020737090514720835
12268,2021-10-11,58.9295768737793,59.19248962402344,58.71361541748047,59.05164337158203,1698782.0,0.0011165976110774078,1.3720794006216754,0.433338298823168,49.865226011297686,54.76286519992932,1.1877443294506236,0.8515716949595173,1.0937550492970942,1.5273652680776735,15.190723236799203,0.47887420654296875,0.5231986572997158,-0.8629116058349595,-2.073941463710007,0.34811825204008784,-1.4684265347724832,-0.25739667689743584,2.5100129005126917,11.249993652104598,-35.10011634058284,0.605514928937525,10,1.2910804748535156,0.9201889038085938,1.4624414443969727,1.666666030883789,0.5539894104003906,0,-0.008126211521400584,-1.1714325511750256,58.86384963989258,-1.1068696134892777,59.258216857910156,1.6788943637298452,60.469482421875,-0.008126211521400584
12269,2021-10-12,58.55398941040039,59.05164337158203,58.3286361694336,58.89201736450195,2072810.0,-0.00637349669391607,1.1999976784947144,2.769211537860558,44.173417118761115,51.65820481578927,1.4772754766607292,1.1905845353474405,1.4675505140242393,1.8629010537519406,14.982996934518003,0.7230072021484304,0.49962722377799906,-1.1765272140502958,-2.5081970879538247,0.15514265985323306,-1.8423621510020567,-0.5106922770985349,2.7197883319262672,9.266448632580902,-36.145896699584945,0.6658349369517634,10,1.3098583221435547,1.2957763671875,1.7629117965698242,2.0422534942626953,0.5633811950683594,1,0.009300842622568695,1.3720794006216754,58.9295768737793,-1.1714325511750256,58.86384963989258,-1.1068696134892777,59.258216857910156,0.009300842622568695
12270,2021-10-13,57.92488479614258,58.71361541748047,57.61502456665039,58.469482421875,2242038.0,-0.010744009427751666,1.1272718543058586,1.6111023337696926,40.85211973540783,49.6045003166741,1.7600821043655799,1.7473207953470933,2.081764624026029,2.4451904938132856,15.433132064473456,1.0985908508300781,0.32591551008879094,-1.702815055847168,-3.252648005889249,-0.1529821058050871,-2.477731530868205,-0.9278985808261311,3.1132816203526374,10.855309316444801,-33.303701284429266,0.7749164750210397,10,1.3474159240722656,1.7652568817138672,2.016429901123047,2.5305137634277344,0.676055908203125,2,0.029664409366794597,1.1999976784947144,58.55398941040039,1.3720794006216754,58.9295768737793,-1.1714325511750256,58.86384963989258,0.029664409366794597
12271,2021-10-14,58.36619567871094,58.58216094970703,57.70891952514648,57.99060821533203,1792076.0,0.00761867518807291,1.1627788327995414,-0.6896604862604456,39.6419040058768,47.99631265951555,1.184234826857363,1.2690194804686215,1.6785141627008358,1.9651524222929027,15.073516231352096,0.873241424560554,0.2280857762502535,-1.1967153549194336,-2.8456819658072234,0.45225125596835625,-2.021198660363332,-0.3722320494755351,2.329656552799797,42.32792290843102,3.461585147146124,0.8244833054438957,10,0.9061050415039062,1.3239459991455078,1.3427238464355469,2.089202880859375,-0.21596145629882812,3,0.017696264163403308,1.1272718543058586,57.92488479614258,1.1999976784947144,58.55398941040039,1.3720794006216754,58.9295768737793,0.017696264163403308
12272,2021-10-15,58.01877975463867,58.47887420654297,57.859153747558594,58.40375518798828,1923071.0,-0.005952348273385644,1.3157879731723485,-1.0249954295232484,36.13546555963794,45.68040171655464,1.3694925192419518,1.565821029785738,2.0459057394234037,2.269328831654775,14.694466311753175,0.619720458984375,-0.06609459645965643,-1.4610326766967745,-3.246826270268947,0.3247609168753982,-2.3539294734828573,-0.5681358799106917,2.368989710386032,25.59519059399356,-8.958137004360598,0.892896796786086,10,1.2535209655761719,1.6713619232177734,1.6502342224121094,2.4366188049316406,0.5633811950683594,4,0.02314291772619015,1.1627788327995414,58.36619567871094,1.1272718543058586,57.92488479614258,1.1999976784947144,58.55398941040039,0.02314291772619015
12273,2021-10-18,57.727699279785156,58.07511520385742,57.44601058959961,57.84037780761719,1716035.0,-0.005017004426575267,1.1613021597819249,0.2926901772708806,34.78256176299857,43.86804821740384,1.3540025098757198,1.808369528585395,2.3324993526709648,2.5172870490931984,14.351399181702543,0.6291046142578125,-0.22594645598341856,-1.6624418258667006,-3.612092476001095,0.2872088242676938,-2.6372671509338943,-0.687616500799507,2.382795695402116,17.543780455064894,-12.260031638740035,0.9748253250671964,10,1.3755874633789062,1.8779354095458984,1.941314697265625,2.7276992797851562,1.7840385437011719,0,0.03952508991955983,1.3157879731723485,58.01877975463867,1.1627788327995414,58.36619567871094,1.1272718543058586,57.92488479614258,0.03952508991955983
12274,2021-10-19,57.74647903442383,57.84037780761719,57.3896713256836,57.7558708190918,1628066.0,0.00032531618049858047,4.052600068422773,0.08335026068115647,22.857106376112796,40.11028086362003,1.0776016994427664,1.7865276016737965,2.2993691998193384,2.463302428668058,13.549782716629128,0.45070648193358664,-0.3546554274003313,-1.5835681915283217,-3.6604905029242047,0.4933541198675613,-2.6220293472262597,-0.5451070358303838,2.044277814492922,26.950360740381786,3.644776874009075,1.0384611556979402,10,1.1830978393554688,1.8309860229492188,1.9530515670776367,2.7089195251464844,1.5962448120117188,1,0.030081266924003147,1.1613021597819249,57.727699279785156,1.3157879731723485,58.01877975463867,1.1627788327995414,58.36619567871094,0.030081266924003147
12275,2021-10-20,58.2253532409668,58.44131469726562,57.84976577758789,57.87793350219727,2682522.0,0.008292699651133661,-1.930235634247239,-36.991876523151156,34.42086231761101,38.70351989478852,0.27593910014731904,1.2840031261711147,1.792040325023983,1.952400197120852,12.604350911897688,0.6948356628417898,-0.557537646778357,-1.047886466979982,-3.182535324131898,1.086762390171934,-2.11521089555594,0.019437961595976105,1.229251634697313,70.0787577894075,45.43278483534007,1.0673244285759593,10,0.16431808471680398,1.35211181640625,1.474177360534668,2.2300453186035156,1.530517578125,2,0.015320085063465827,4.052600068422773,57.74647903442383,1.1613021597819249,57.727699279785156,1.3157879731723485,58.01877975463867,0.015320085063465827
12276,2021-10-21,57.91549301147461,58.36619567871094,57.530517578125,58.26291275024414,1766835.0,-0.005321740654965601,2.0169668925246516,-1.0000000000000204,32.91728594200082,37.29399431441162,0.41940935347707153,1.565413536326929,2.0610856208207835,2.22855518290298,11.72008185512738,0.8356781005859375,-0.7097341397272245,-1.2887325286865234,-3.5078910398786647,0.9304259825056178,-2.3983117842825976,-0.17915327309044926,1.25002116719223,48.27582583844633,21.358346411684852,1.1095792555960706,10,0.37558746337890625,1.6619720458984375,1.8638496398925781,2.539905548095703,2.0563392639160227,3,0.011835307915539772,-1.930235634247239,58.2253532409668,4.052600068422773,57.74647903442383,1.1613021597819249,57.727699279785156,0.011835307915539772
12277,2021-10-22,58.3286361694336,58.41314697265625,57.98122024536133,57.98122024536133,1791969.0,0.007133551602110044,-1.4865108209897555,-0.9999890199178895,30.533074565856822,35.145977487140414,-0.08676176470159191,1.0851459776073327,1.6126002623730287,1.769074274081511,11.089414184347667,0.4976539611816406,-0.9406339752644897,-0.7976549148559471,-3.025266912559097,1.4299570828472028,-1.911460913707522,0.31615108399562786,0.5882600098155848,89.2854810977878,61.82605557121556,1.1138059988515763,10,-0.10797882080078836,1.248828887939446,1.488265037536614,2.1267623901367116,-0.8826255798339915,4,-0.00305856537607474,2.0169668925246516,57.91549301147461,-1.930235634247239,58.2253532409668,4.052600068422773,57.74647903442383,-0.00305856537607474
12278,2021-10-25,57.962440490722656,58.35680770874024,57.60563278198242,58.35680770874024,1682700.0,-0.006278145740408081,2.809520124587589,-1.135144334764417,31.136708174513643,33.69745427111292,0.14283954461389214,1.3528310263825176,1.9033563216449636,2.0819844958271645,11.442111326159555,0.7511749267578196,-1.0303523642853136,-1.0572776794433594,-3.2939029616840685,1.1793476027973497,-2.175590320563714,0.06103496167699518,0.7406442090273444,54.464201507534106,25.072036107004802,1.118312641120355,10,0.089202880859375,1.6150245666503906,1.8544607162475586,2.4929580688476562,-0.6572761535644531,0,0.01069175924508503,-1.4865108209897555,58.3286361694336,2.0169668925246516,57.91549301147461,-1.930235634247239,58.2253532409668,0.01069175924508503
12279,2021-10-26,57.84037780761719,58.18779373168945,57.79342651367188,57.89671325683594,2519045.0,-0.0021058927483393886,-4.2498984359134635,0.14285023360191654,25.94498791671967,32.04110629125868,0.17101526108495335,1.3675228323050632,1.9333839565969981,2.151010203703052,11.765776205433541,0.394367218017571,-1.0880736021029094,-1.066664314270021,-3.302492289396639,1.1691636608565972,-2.1845783018333265,0.05124967329328456,0.6788290197635192,34.020773998995075,7.389812791018905,1.1179139875633084,10,0.145538330078125,1.7370872497558594,1.9859132766723633,2.615020751953125,0.3098564147949219,1,0.028896077086983274,2.809520124587589,57.962440490722656,-1.4865108209897555,58.3286361694336,2.0169668925246516,57.91549301147461,0.028896077086983274
12280,2021-10-27,57.55868530273438,58.3755874633789,57.23943710327149,58.34741973876953,2051936.0,-0.004870170554897468,1.6888908951383677,14.000677139761521,31.26289032666159,31.11010477134587,0.4417548598230425,1.426547812312485,2.0885082298462407,2.380787652913142,12.84886847635982,1.1361503601074077,-1.2066016063902296,-1.1605634689330984,-3.1637995855668564,0.8426726477006596,-2.1621815272499774,-0.15894541061621936,-0.16901397705078125,27.199924597229113,-2.1003796833775077,1.0016180583168774,10,0.30047035217284446,1.94366264343261,2.4061031341552663,2.8967132568359304,1.5962448120117188,2,0.03099512322628417,-4.2498984359134635,57.84037780761719,2.809520124587589,57.962440490722656,-1.4865108209897555,58.3286361694336,0.03099512322628417
12281,2021-10-28,57.92488479614258,57.98122024536133,57.3051643371582,57.54929733276367,1334232.0,0.0063621934983773,1.7692548088191633,-0.4761900155734656,39.58334038656208,31.49320197433744,0.007121053758034179,0.9438262412254375,1.6424890983212066,1.970722303256963,14.096293162274124,0.676055908203125,-1.2479899677854291,-0.6896692276000991,-2.6246409807045197,1.2453025255043215,-1.6571551041523094,0.2778166489521112,0.450702667236321,58.40009620353522,25.355089286373563,0.9674858765522094,10,-0.08450889587402344,1.577463150024414,2.0399036407470703,2.5305137634277344,1.7746467590332031,3,0.03160966188181602,1.6888908951383677,57.55868530273438,-4.2498984359134635,57.84037780761719,2.809520124587589,57.962440490722656,0.03160966188181602
12282,2021-10-29,57.55868530273438,58.12206649780274,57.43661880493164,57.84037780761719,2332350.0,-0.006321971889922229,-1.6071299023519952,-0.7500050783074828,35.742176806513626,31.599825868061338,0.3365886168708272,1.1804938397040772,1.9008705668372485,2.308172496914146,15.59519922832636,0.6854476928711009,-1.218721924492833,-0.935211372375484,-2.8139590007737354,0.9435362560227674,-1.8745851865746062,0.004162441823638119,0.816902160644517,28.099115281951768,-7.38461892270702,0.9393738141991252,10,0.2816905975341726,1.94366264343261,2.427229881286614,2.8967132568359304,1.6713600158691406,4,0.04192498421331403,1.7692548088191633,57.92488479614258,1.6888908951383677,57.55868530273438,-4.2498984359134635,57.84037780761719,0.04192498421331403
12283,2021-11-01,58.36619567871094,58.54460144042969,57.530517578125,57.66197204589844,1682913.0,0.014029340172198035,-1.0970938121233158,-2.4999729158767763,48.20787995500496,34.416578487938246,-0.4144054919843825,0.20840233033478484,0.9948214423586705,1.468820290407308,16.497274041226394,1.0140838623046875,-1.1939677899963854,-0.01643333435058736,-1.614760937041929,1.5818942683407542,-0.8155971356962581,0.7827304669950834,-1.0610313415527344,86.33078175372134,45.567291519272196,0.7991638013456707,11,-0.47417640686035156,1.1361522674560547,1.5610342025756836,2.089202880859375,-0.1314544677734375,0,-0.015765719838529146,-1.6071299023519952,57.55868530273438,1.7692548088191633,57.92488479614258,1.6888908951383677,57.55868530273438,-0.015765719838529146
12284,2021-11-02,58.71361541748047,58.845069885253906,57.89671325683594,58.58216094970703,1981752.0,0.005952413631376219,3.8095569742696846,0.18666579996533195,57.95453059032368,37.03143051823965,-0.6819210396714226,-0.2626729415389164,0.5638845751664974,1.0933546384245147,17.163678545169926,0.9483566284179688,-1.0984518814238982,0.40093936920165874,-0.9872224882027751,1.7891012266060926,-0.29314155950055465,1.0950202979038721,-1.3836623382568334,91.81291829311459,45.313724520426184,0.6940809287022167,11,-0.6713619232177734,0.7887325286865234,1.2910795211791992,1.7417831420898438,-0.4694862365722656,1,-0.023988491771585463,-1.0970938121233158,58.36619567871094,-1.6071299023519952,57.55868530273438,1.7692548088191633,57.92488479614258,-0.023988491771585463
12285,2021-11-03,59.47417831420898,59.51173782348633,58.55398941040039,58.77934265136719,2845467.0,0.012953773861830165,1.4878046363685908,5.285751596053341,60.49823144535695,40.09598001861256,-1.3932209178556292,-1.1611579109113777,-0.2506795276668399,0.3054354482825872,18.124927668485363,0.9577484130859375,-0.936307541560133,1.2112674713134695,0.10616346159421397,2.316371481032725,0.6587154664538417,1.7638194761730972,-2.08362056274413,98.29783555770662,49.153051782990445,0.5525520048596274,11,-1.098590850830071,0.028169631958014918,0.37323951721192117,0.9812202453613352,-0.6760559082031179,2,-0.022260821911692763,3.8095569742696846,58.71361541748047,-1.0970938121233158,58.36619567871094,-1.6071299023519952,57.55868530273438,-0.022260821911692763
12286,2021-11-04,59.0704231262207,60.3286361694336,58.38497543334961,59.530517578125,3139833.0,-0.006788747645325777,-1.1230710254321585,-0.6621629782538347,59.859151907371626,43.35443305655865,-0.9034139456953341,-0.8139233974299032,0.12384256490634726,0.687004954430293,19.167840196762757,1.9436607360839915,-0.697855954738543,0.8169019699096651,-0.25529590492767795,1.8890998447470082,0.2808030324909936,1.3530009073283367,-1.5525945704345645,56.49358615004109,4.189419619590026,0.5360989374186707,11,-0.28638648986815696,0.2488250732421875,0.9600934982299805,1.3849754333496094,0.5352096557617188,3,0.0014306142406466105,1.4878046363685908,59.47417831420898,3.8095569742696846,58.71361541748047,-1.0970938121233158,58.36619567871094,0.0014306142406466105
12287,2021-11-05,58.741783142089844,59.21126937866211,58.28168869018555,58.976524353027344,2177925.0,-0.005563528526427275,1.6399869996208223,0.5102022203613269,59.44054752022096,46.49930409497057,-0.5699414049875813,-0.5216420781059128,0.4418332597387291,0.9926723334752623,19.69249240714581,0.9295806884765625,-0.6034728716683446,0.49436531066894673,-0.5645112778081796,1.553241899146073,-0.035072983569619964,1.0238036049075134,-0.9990899772119093,43.28857138961966,-12.858491588359897,0.5294382942385639,11,0.04225349426270242,0.3427238464355469,1.2769966125488281,1.7136154174804688,0.7605628967285156,4,0.016304381002007595,-1.1230710254321585,59.0704231262207,1.4878046363685908,59.47417831420898,3.8095569742696846,58.71361541748047,0.016304381002007595
12288,2021-11-08,58.45070266723633,58.72300338745117,58.13145446777344,58.685447692871094,1997088.0,-0.004955254322965064,2.8182131557240817,1.000016250650026,56.23958143213485,49.86537004112781,-0.22609347363299293,-0.28277516467488795,0.7168463617014424,1.2626025098839904,20.1734774803174,0.6103286743164062,-0.47031264533519845,0.2272285461425767,-0.787433542367701,1.2418906346528544,-0.28010249811256216,0.7345595903977156,-0.5011340619939375,22.779891892570138,-35.5294324167553,0.5073310442551381,11,0.33333396911621804,0.6338043212890625,1.5680770874023438,2.0046958923339844,1.1737098693847656,0,0.013333332463153491,1.6399869996208223,58.741783142089844,-1.1230710254321585,59.0704231262207,1.4878046363685908,59.47417831420898,0.013333332463153491
12289,2021-11-09,59.09859085083008,59.51173782348633,58.57276916503906,58.7042236328125,1801980.0,0.011084352352138893,-1.8571511482812055,-1.6799811495523018,57.51209606493943,52.78194845649201,-0.7562640963632603,-0.9357474820803162,0.06372044660483311,0.6112098188284776,20.585568448902087,1.06103515625,-0.3323250136230129,0.8478866577148452,-0.23130118297473956,1.92707449840443,0.3082927373700528,1.3874805780596375,-0.9671363830566406,44.0171325988144,-12.2745407321083,0.5395939203447924,11,-0.2816905975341797,-0.0140838623046875,0.9530525207519531,1.3568077087402344,2.666667938232422,1,-0.014617093698105377,2.8182131557240817,58.45070266723633,1.6399869996208223,58.741783142089844,-1.1230710254321585,59.0704231262207,-0.014617093698105377
12290,2021-11-10,59.64319229125977,60.43192672729492,58.82629013061523,59.079811096191406,1769817.0,0.009215134110461598,-2.000003563728346,1.4285700467204019,64.28570527362342,55.526655666165496,-1.0885560573629576,-1.4177035797745674,-0.4792929794375169,0.057539391099517445,20.64321320556653,1.6056365966796946,-0.15090091157887286,1.3065727233886761,0.0739199426174153,2.539225504159937,0.6902463330030457,1.9228991137743066,-1.5117378234863352,65.71423833647044,8.061263028283058,0.6163263903856301,11,-0.7089195251464915,-0.6431922912597656,0.5234746932983327,0.8122062683105398,0.8732414245605398,2,-0.023457213750723294,-1.8571511482812055,59.09859085083008,2.8182131557240817,58.45070266723633,1.6399869996208223,58.741783142089844,-0.023457213750723294
12291,2021-11-11,59.3990592956543,59.59624481201172,59.10798263549805,59.32394409179688,1221555.0,-0.004093224829638253,1.0799850495234535,0.1333292706873177,59.10542571162855,58.12257221117826,-0.6853973897495251,-1.1512486589483473,-0.24091666514001986,0.29483985562217896,20.703973156510013,0.5352096557617259,0.07754302572772076,1.0107965469360352,-0.3104364686105541,2.3320295624826244,0.350180039162737,1.6714130547093333,-1.037557601928711,55.10193929243601,1.3903543475148794,0.6606165077732961,11,-0.41783714294433594,-0.5445995330810547,0.800471305847168,1.0563392639160156,1.042255401611321,3,-0.01011694287374687,-2.000003563728346,59.64319229125977,-1.8571511482812055,59.09859085083008,2.8182131557240817,58.45070266723633,-0.01011694287374687
12292,2021-11-12,59.36150360107422,59.92488479614258,59.34272384643555,59.671363830566406,1378856.0,-0.0006322607634768884,-2.3513406680281967,-4.125133309634233,62.60575947470165,59.72233660225567,-0.4081386666860354,-1.0624121418094177,-0.2148186302618953,0.3380190085379269,20.864765189515555,0.5821609497070312,0.2850328800681723,0.9061046600341811,-0.4713379698839759,2.283547289952338,0.21738334507510615,1.594825974993256,-0.7929594039917021,53.46941821226919,-0.1408947935652094,0.6887213149590776,11,-0.19718360900878906,-0.5258216857910156,0.798121452331543,1.0938949584960938,-0.5352134704589915,4,0.00411258418501026,1.0799850495234535,59.3990592956543,-2.000003563728346,59.64319229125977,-1.8571511482812055,59.09859085083008,0.00411258418501026
12293,2021-11-15,60.00939178466797,60.09389877319336,59.20187759399414,59.624412536621094,1201959.0,0.010914281887934196,2.220332447357911,-1.2424287191608805,67.85159472998794,60.82201039555171,-0.8922576653751193,-1.6133124548859712,-0.8662667681331655,-0.305968429807713,20.698413739728263,0.8920211791992188,0.4498741954403229,1.439908218383792,-0.056575018416445744,2.9363914551840296,0.6916665999836695,2.1881498367839143,-1.2545093345642115,77.27277390549628,20.30940546064238,0.7482416184001198,11,-0.7277011871337891,-1.1737098693847656,0.025819778442382812,0.44600677490234375,-1.06103515625,0,-0.008449439842167394,-2.3513406680281967,59.36150360107422,1.0799850495234535,59.3990592956543,-2.000003563728346,59.64319229125977,-0.008449439842167394
12294,2021-11-16,59.48356628417969,60.16901397705078,59.47417831420898,60.16901397705078,1320174.0,-0.008762386767309782,1.0273922286655817,-1.7804795877923107,65.23027292768853,61.347792782477434,-0.2746067936620804,-1.002051862048937,-0.2987252673978986,0.21339337089155208,20.493605946518933,0.694835662841804,0.673760875484227,0.827228355407712,-0.6697708901459336,2.3242276009613576,0.07872873263089275,1.5757279781845313,-0.5609794063568145,40.93554886103403,-18.975079243160103,0.7484996227768218,11,-0.2018756866455078,-0.6478843688964844,0.5516452789306641,0.971832275390625,-0.4507026672363281,1,0.0023678178905501834,2.220332447357911,60.00939178466797,-2.3513406680281967,59.36150360107422,1.0799850495234535,59.3990592956543,0.0023678178905501834
12295,2021-11-17,59.11737060546875,59.51173782348633,58.9295768737793,59.40845108032226,1679718.0,-0.006156249559104432,1.3396214844738112,0.4246574580100739,59.43533417242412,61.30070192303883,0.03984297650557522,-0.5961678505692873,0.0661371754067801,0.5637338216222503,20.893425585765176,0.5821609497070312,0.7695259766289624,0.41643180847167827,-1.079654355636798,1.9125179725801544,-0.3316112735825598,1.1644748905259164,1.3145561218261719,15.151533804641886,-43.09332141805351,0.7480430820542365,11,0.1643199920654297,-0.2816886901855469,0.739436149597168,1.3380279541015625,0.2816886901855469,2,0.04479035783348606,1.0273922286655817,59.48356628417969,2.220332447357911,60.00939178466797,-2.3513406680281967,59.36150360107422,0.04479035783348606
12296,2021-11-18,58.6009407043457,59.19248962402344,58.197181701660156,59.09859085083008,1740956.0,-0.008735671019090896,1.904110503878989,1.7096651595570826,58.055163605723514,61.146770376983554,0.539396650940219,-0.02714467052017966,0.5767188807480395,1.068341012104817,20.638834705655395,0.9953079223632812,0.7718509629769557,-0.13427047729491903,-1.5853233225824255,1.3167823679925874,-0.8597968999386723,0.5912559453488342,1.800939025878904,20.47633603144878,-39.864053246152594,0.725526422643753,11,0.6807498931884766,0.2347412109375,0.8802804946899414,1.694833755493164,1.4460067749023438,3,0.032687069327755,1.3396214844738112,59.11737060546875,1.0273922286655817,59.48356628417969,2.220332447357911,60.00939178466797,0.032687069327755
12297,2021-11-19,58.15023422241211,59.10798263549805,58.12206649780274,58.89201736450195,1786218.0,-0.007691113427811702,-1.4706006060548387,1.4905715336971852,48.23349681696801,60.25720541974279,1.0028253333693584,0.43164158648222184,1.0240896813236944,1.4984868598133119,20.40739981626058,0.9859161376953054,0.6834436910330624,-0.57605686187744,-2.039771433468836,0.887657709713956,-1.307914147673138,0.155800423918258,2.163457586669921,1.376084383939128,-53.376748200770194,0.7318572857956972,11,1.1267623901367188,0.6854476928710938,1.3309869766235352,2.145540237426758,1.8403739929199219,4,0.03939933356227976,1.904110503878989,58.6009407043457,1.3396214844738112,59.11737060546875,1.0273922286655817,59.48356628417969,0.03939933356227976
12298,2021-11-22,58.58216094970703,59.27699661254883,57.98122024536133,58.11267471313477,1965245.0,0.007427772786656295,-2.538462339772804,-0.6329157538543725,48.939402519826956,59.30468391473029,0.6610203312029554,0.05114552254470084,0.5737990251952496,1.0536997381372686,19.850037214319897,1.2957763671875,0.6335507899958799,-0.1751161575317397,-1.596367625537141,1.2461353104736617,-0.8857418915344439,0.5355095764709645,1.6000333406982392,27.467886740933572,-21.66363159166655,0.7106257340027023,11,0.6244125366210938,0.2535209655761719,0.8990602493286133,1.713613510131836,1.4460067749023509,0,0.004167295588801911,-1.4706006060548387,58.15023422241211,1.904110503878989,58.6009407043457,1.3396214844738112,59.11737060546875,0.004167295588801911
12299,2021-11-23,59.51173782348633,59.727699279785156,58.53520965576172,58.88262939453125,2116049.0,0.015867917104958718,1.2477934012360548,1.3399933372876462,50.29499143727886,57.750160155136456,-0.22773760008742983,-0.7871549783947458,-0.3721942748796323,0.11578773550220944,19.42940661054572,1.1924896240234375,0.6331917940401297,0.6708927154541016,-0.7195728767160006,2.0613583076242037,-0.0243400806309495,1.3661255115391526,0.4943785433154275,87.63446614347278,42.87473013276903,0.695232796085051,11,-0.43662071228027344,-0.676055908203125,-0.15727710723876953,0.6995296478271484,0.9765243530273438,1,-0.009466723971989666,-2.538462339772804,58.58216094970703,-1.4706006060548387,58.15023422241211,1.904110503878989,58.6009407043457,-0.009466723971989666
12300,2021-11-24,59.34272384643555,59.73708724975586,58.88262939453125,59.51173782348633,1394618.0,-0.002840010781605451,1.7575929186108068,-0.26865635440858127,52.22052029270976,56.98517066414548,-0.11826400929471959,-0.5034442104246253,-0.22795323195727235,0.27974696097855656,18.45505977055675,0.8544578552246094,0.6750716152245815,0.4126768112182617,-0.8549303834401769,1.6802840058767003,-0.2211267861109576,1.046480408547481,0.5014008306509723,77.54024636642117,32.849321448841295,0.6338035973292209,11,-0.2676067352294922,-0.5070419311523438,-0.089202880859375,0.8403739929199219,1.3896713256835938,2,-0.005221537021017575,1.2477934012360548,59.51173782348633,-2.538462339772804,58.58216094970703,-1.4706006060548387,58.15023422241211,-0.005221537021017575
12301,2021-11-26,59.7558708190918,60.25352096557617,59.3896713256836,59.45539855957031,1730093.0,0.0069620493613569145,-2.9999823363686327,-1.7777953324606148,58.15711647710708,56.490876997746085,-0.5313518883486807,-0.8141256674491757,-0.6512912007949581,-0.14270036884425252,17.610616591667107,0.910797119140625,0.6726092868933549,0.7342744827270522,-0.49145334007873487,1.9600023055328393,0.12141057132415511,1.3471383941299493,-1.7746505737304688,78.099283160139,31.85823286237352,0.6128639114028946,11,-0.6385002136230469,-0.9201889038085938,-0.7723026275634766,0.4272270202636719,1.5680732727050852,4,-0.005971154273991419,1.7575929186108068,59.34272384643555,1.2477934012360548,59.51173782348633,-2.538462339772804,58.58216094970703,-0.005971154273991419
12302,2021-11-29,59.97183227539063,60.21596145629883,59.32394409179688,59.71831130981445,2559621.0,0.003614062573912502,1.4050747481396342,0.8437416684652439,62.3853342088115,55.88351471761538,-0.7282130792454495,-0.8854269984367775,-0.8757496987977547,-0.36425208475443327,16.936303860885626,0.892017364501946,0.5805134879045184,0.8295785903930764,-0.2570014656124755,1.9161586463986282,0.2862885623902969,1.3728686183958558,-1.9451660156250057,87.60337099400705,36.80859888986282,0.5432900280027769,11,-0.8544616699218821,-1.136150360107429,-1.0375595092773509,0.21126556396483664,1.6901397705078054,0,0.0012525080693297497,-2.9999823363686327,59.7558708190918,1.7575929186108068,59.34272384643555,1.2477934012360548,59.51173782348633,0.0012525080693297497
12303,2021-11-30,57.44601058959961,59.70891952514648,57.24882507324219,59.26760482788086,5736197.0,-0.042116800337072435,-1.220336648866756,-7.185181841435872,39.69556761981968,53.04632523896328,1.5597816606510548,1.6526545208781798,1.6171954966500763,2.1370371520483857,16.55746087328688,2.7230072021484446,0.4795396470208857,-1.6502338409423842,-2.9350237779540365,-0.365443903930732,-2.2926288094482103,-1.0078388724365581,2.8075103759765625,6.56257815842562,-43.22691821029245,0.6423949685058273,11,1.3051624298095703,1.3896713256835938,1.4530506134033203,2.7370872497558594,4.488262176513672,1,0.04429546281135677,1.4050747481396342,59.97183227539063,-2.9999823363686327,59.7558708190918,1.7575929186108068,59.34272384643555,0.04429546281135677
12304,2021-12-01,57.3051643371582,58.21596145629883,57.28638458251953,57.54929733276367,2336397.0,-0.0024518021529401635,-5.599940414928769,0.1340216116602446,34.648593301186125,50.29224291993683,1.5188486237160888,1.7735012654054643,1.7413156581282863,2.259929138822457,16.637902480772492,0.9295768737792969,0.3473304832461679,-1.7206575393676786,-3.228750153630145,-0.2125649251052124,-2.4747038464989117,-0.9666112322364455,2.910797119140625,1.8750404678142811,-44.00399805455612,0.7540463071312321,12,1.4460086822509766,1.530517578125,1.509389877319336,2.8779335021972656,5.230045318603516,2,0.04751759145877732,-1.220336648866756,57.44601058959961,1.4050747481396342,59.97183227539063,-2.9999823363686327,59.7558708190918,0.04751759145877732
12305,2021-12-02,58.15023422241211,58.8356819152832,57.57746505737305,57.7558708190918,2657282.0,0.01474683643313357,-2.349996953015499,-1.615362980093128,42.400010028944656,48.55278141140584,0.5835274055995967,0.8686977920665839,0.8756756125416345,1.4107822432486046,17.438735820496365,1.530517578125,0.12463336860376728,-0.8093904495239244,-2.3504850488663394,0.7317041498184906,-1.5799377491951319,-0.03884314985271686,2.0063845062255865,30.00001269578487,-14.104637214652943,0.7705472996712058,12,0.6009387969970703,0.6854476928710938,0.6314563751220703,2.0328636169433594,4.741783142089844,3,0.04020668163019092,-5.599940414928769,57.3051643371582,-1.220336648866756,57.44601058959961,1.4050747481396342,59.97183227539063,0.04020668163019092
12306,2021-12-03,59.1549301147461,59.36150360107422,58.31924819946289,58.610328674316406,1802726.0,0.0172775897770463,1.17647011964886,1.3809634358676908,48.87525256553415,48.62408760569097,-0.37361008961112674,-0.13633226183190317,-0.13622098884219724,0.4070605901980642,17.68630991768297,1.2112693786621094,-0.03343652994638546,0.19108009338379617,-1.3517560186988575,1.7339162054664499,-0.5803379626575307,0.962498149425123,0.943532740783688,64.24056044030947,20.43976325838647,0.7714180560413274,12,-0.40375709533692117,-0.31455421447754617,-0.4741783142089915,0.9530506134033132,3.3615036010742116,4,0.02666667096576969,-2.349996953015499,58.15023422241211,-5.599940414928769,57.3051643371582,-1.220336648866756,57.44601058959961,0.02666667096576969
12307,2021-12-06,59.69953155517578,60.43192672729492,59.2957763671875,59.54929733276367,2159288.0,0.009206357599836235,-2.4571476660030993,0.27586086128155196,48.293687138163705,48.552341452172826,-0.7546965974694402,-0.6382247538768766,-0.7009135924232979,-0.14358485643072072,18.41528432463673,1.276996612548821,-0.11231387058334263,0.6877941131591783,-0.8851802765497538,2.2607685028681104,-0.09869308169528779,1.4742813080136443,-2.4507064819335938,76.99114726082804,35.878369552792854,0.7864871948544663,12,-0.8591556549072266,-0.8591556549072266,-1.0281696319580078,0.4084491729736328,2.6291046142578196,0,0.027209803733883264,1.17647011964886,59.1549301147461,-2.349996953015499,58.15023422241211,-5.599940414928769,57.3051643371582,0.027209803733883264
12308,2021-12-07,59.23004531860352,60.35680770874024,58.920188903808594,59.69953155517578,2622243.0,-0.007864152772092514,-1.637936167157585,-3.1250285656247145,48.59521503510328,48.363477407486656,-0.2052247793105053,-0.11316025288666509,-0.26404772610472804,0.31151867179755044,19.244751505595364,1.4366188049316477,-0.15576354187097508,0.17934074401856037,-1.3735993949833798,1.7322808830205005,-0.5971293254824062,0.9558108135195269,-1.9175582122802837,61.79096151397392,19.80249718077463,0.7764700695009698,12,-0.38966941833496804,-0.38966941833496804,-0.5586833953857493,0.8779354095458913,3.530517578125,1,0.04105900500689086,-2.4571476660030993,59.69953155517578,1.17647011964886,59.1549301147461,-2.349996953015499,58.15023422241211,0.04105900500689086
12309,2021-12-08,58.2347412109375,59.59624481201172,57.5399055480957,59.08920288085938,2789555.0,-0.01680404096117427,1.2010052508227378,1.819993012277309,45.42801679439513,47.608754796562806,0.659210939553553,0.8581035565060944,0.6863979292475477,1.2782604362470096,18.98560802377089,2.0563392639160156,-0.10847035493643631,-0.772770881652832,-2.3675915059918466,0.8220497426861826,-1.570181193822343,0.02463943051667883,-0.8598653121948274,24.02595346947605,-20.474958098710772,0.7974103121695076,12,0.6056346893310547,0.6056346893310547,0.46244239807128906,1.755868911743164,5.1737098693847585,2,0.06352791269004454,-1.637936167157585,59.23004531860352,-2.4571476660030993,59.69953155517578,1.17647011964886,59.1549301147461,0.06352791269004454
12310,2021-12-09,58.2441291809082,58.45070266723633,57.52112579345703,58.04694747924805,1875039.0,0.00016120909573036357,2.046151730689901,-0.23076717025607865,48.049260672798184,46.485659707195154,0.5337261244739651,0.7784380551513621,0.5919843795669166,1.2462217640061652,17.883084259508962,0.9295768737792969,-0.09515178007951164,-0.6934297561645479,-2.2935742357374806,0.9067147234083848,-1.4935019959510143,0.10664248362191842,-0.8081122655944881,24.83864076881039,-21.76345412987052,0.8000722397864679,12,0.5962467193603516,0.5962467193603516,0.5281715393066406,1.746480941772461,4.657279968261719,3,0.07367404294989588,1.2010052508227378,58.2347412109375,-1.637936167157585,59.23004531860352,-2.4571476660030993,59.69953155517578,0.07367404294989588
12311,2021-12-10,58.79812240600586,58.94835662841797,58.27230072021485,58.45070266723633,1919876.0,0.009511571945336028,1.0869524258125074,1.7619268717353453,53.502540290349536,45.49868260514382,-0.19043737026670726,0.18668735220829547,-0.0005770055188776269,0.6889112527722432,16.67071949191718,0.7042274475097656,-0.1513437971390843,-0.10938968658447124,-1.6955535393151564,1.476774166146214,-0.9024716129498103,0.6836922397808678,-1.3021872944525228,43.870970278448695,-8.10277107103677,0.7930819263653415,12,0.04225349426269531,0.04225349426269531,0.14084529876708984,0.8779335021972727,3.7370872497558594,4,0.06962628721759878,2.046151730689901,58.2441291809082,1.2010052508227378,58.2347412109375,-1.637936167157585,59.23004531860352,0.06962628721759878
12312,2021-12-13,59.60563278198242,59.7652587890625,58.35680770874024,58.90140914916992,2491461.0,0.013733608199265834,1.7522903637000509,2.027011002042295,55.31705921125905,47.23440389308153,-1.1793803372482756,-0.634106695793264,-0.8365539031413434,-0.10915843971881856,15.355975978922126,1.4084510803222585,-0.19510270118578177,0.6859142303466825,-0.9186112217781641,2.290439682471529,-0.1163484957157408,1.4881769564091059,-2.0845069885253906,73.50990170268103,17.674748593818023,0.8022627260624235,12,-0.7464771270751953,-0.7652568817138672,-0.553990364074707,-0.07981109619140625,2.4882659912109375,0,0.04883432652220354,1.0869524258125074,58.79812240600586,2.046151730689901,58.2441291809082,1.2010052508227378,58.2347412109375,0.04883432652220354
12313,2021-12-14,59.50234603881836,60.15023422241211,59.3990592956543,59.84976577758789,2502750.0,-0.0017328352765224597,-1.7118560037458856,-0.49333723348933955,49.946626222263845,48.934185328756826,-0.8423045135451517,-0.6015985077232529,-0.7834991768952904,-0.006830884583742147,13.935179988527866,0.7511749267578125,-0.32516592119782217,0.6079797744750977,-0.9390442899495639,2.155003838899759,-0.16553225773723312,1.3814918066874284,-1.9230042266845686,75.35711435639614,22.571767238257003,0.773512032212331,12,-0.5258197784423828,-0.6619701385498047,-0.5680742263793945,1.9073486328125e-06,3.042255401611328,1,0.047498801623240494,1.7522903637000509,59.60563278198242,1.0869524258125074,58.79812240600586,2.046151730689901,58.2441291809082,0.047498801623240494
12314,2021-12-15,59.624412536621094,60.11267471313477,59.33333206176758,59.73708724975586,2532464.0,0.0020514568908442943,-1.243243094862961,0.32431868590377055,51.60943284617856,49.957454530671704,-0.6713925600340147,-0.751080414812364,-0.9399770347325571,-0.12645782624421997,12.350826431994825,0.7793426513671946,-0.5122754513541139,0.7230039596557631,-0.836544924410795,2.2825528437223213,-0.05677048237751592,1.5027784016890422,-1.9880190261840838,80.0,29.092419971384487,0.7797744420332791,12,-0.6478862762451172,-0.7840366363525391,-0.6901407241821289,-0.12206459045410156,2.5352096557617188,2,0.052598427836604955,-1.7118560037458856,59.50234603881836,1.7522903637000509,59.60563278198242,1.0869524258125074,58.79812240600586,0.052598427836604955
12315,2021-12-16,61.7652587890625,61.7746467590332,59.40845108032226,59.65258026123047,3868400.0,0.03590553200212265,1.220263875664886,-18.750245454853236,59.58780112669389,51.1477377041339,-2.5094122525204057,-2.828395630777351,-3.102570053172734,-2.2592874165510395,11.950373625465097,2.3661956787109446,-0.2563215638696903,2.7314558029174805,0.7127356102966971,4.750175995538264,1.7220957066070923,3.7408158992278686,-4.072954614288335,99.73195195829734,50.104970071336055,1.009360096310391,12,-2.117372512817383,-2.2535228729248047,-2.8145551681518555,-2.262910842895508,0.3849754333496094,3,0.026603827515262246,-1.243243094862961,59.624412536621094,-1.7118560037458856,59.50234603881836,1.7522903637000509,59.60563278198242,0.026603827515262246
12316,2021-12-17,60.51643371582031,62.28168869018555,60.51643371582031,61.671363830566406,3959670.0,-0.020218891618460022,-2.0569035335152166,-0.5466662814674645,52.36541723027938,51.60015215881342,-1.170207606718428,-1.5059179263476352,-1.8514028899136008,-0.9982318087233111,12.647394711501994,1.7652549743652344,0.049490020970687,1.3868560791015625,-0.7250010097721002,3.4987131679752252,0.3309275346647311,2.442784623538394,-2.6608358376757835,55.023987155014474,9.779380083004547,1.0559285444368312,12,-0.6150264739990234,-0.7511768341064453,-1.5492973327636719,-1.0140857696533203,0.32863616943359375,4,0.03941037643674172,1.220263875664886,61.7652587890625,-1.243243094862961,59.624412536621094,-1.7118560037458856,59.50234603881836,0.03941037643674172
12317,2021-12-20,60.44131469726562,60.6009407043457,59.86854553222656,60.30046844482422,2226383.0,-0.0012412994940753652,2.1836467349849102,-0.12195218623454422,66.52848043844617,53.5927372036293,-1.0938289612135677,-1.3179270913556635,-1.7620528028196034,-0.9128440969977802,13.24573891591791,0.7323951721191406,0.24589036441032874,1.1971830368041907,-0.9394057266186095,3.333771800226991,0.12888865509278702,2.2654774185155944,-2.3201513703986265,37.57966810455226,-12.039199286121878,1.0682943817114003,12,-0.5399074554443288,-0.6760578155517507,-1.5234737396240163,-0.9389667510986257,0.7511749267578196,0,0.034643438333263665,-2.0569035335152166,60.51643371582031,1.220263875664886,61.7652587890625,-1.243243094862961,59.624412536621094,0.034643438333263665
12318,2021-12-21,58.82629013061523,60.037559509277344,58.53520965576172,59.93427276611328,3509708.0,-0.026720539993870362,1.2857142857142858,-7.866610692812321,57.21924262350163,54.902873406863364,0.5117119225352127,0.33341936763957136,-0.15338938977284755,0.6986643583475427,13.270434712768559,1.9061050415038991,0.273601552087662,-0.43004798889160867,-2.5534618838033722,1.693365906020155,-1.4917549363474905,0.6316589585642731,-0.45549528194911915,7.769440911825997,-45.910466710614344,1.061706947455883,12,1.0751171112060618,0.9389667510986399,0.17371082305908914,0.6760578155517649,2.450706481933601,1,0.05554673999198112,2.1836467349849102,60.44131469726562,-2.0569035335152166,60.51643371582031,1.220263875664886,61.7652587890625,0.05554673999198112
12319,2021-12-22,58.94835662841797,59.10798263549805,58.61971664428711,58.80751037597656,2883275.0,0.002075033076736732,1.1224422113885848,-0.12711954856412877,54.06698434383156,55.57150937031151,0.5604548902292095,0.176005570895299,-0.26842161200704595,0.5728562863072639,12.818402273921208,0.4882659912109375,0.26883522858625497,-0.27981243133545064,-2.4039080221449822,1.844283159474081,-1.3418602267402164,0.7822353640693152,-0.41314697265625,11.027606690445232,-43.76199111525768,1.0620477954047671,12,1.3286380767822266,0.8169002532958984,0.11032962799072266,0.5539913177490234,0.2065734863281321,2,0.061006701758977044,1.2857142857142858,58.82629013061523,2.1836467349849102,60.44131469726562,-2.0569035335152166,60.51643371582031,0.061006701758977044
12320,2021-12-23,59.03286361694336,59.50234603881836,58.99530410766602,59.14553833007813,1316660.0,0.0014335766653865711,-4.399987812062329,-0.7999837495260783,49.31361811349761,55.10607357288352,0.6700596982652769,0.07072024309594838,-0.3244862899323522,0.4822125719389163,12.431530576337387,0.5539894104003906,0.29665066352231406,-0.17981243133544922,-2.3049098593685784,1.94528499669768,-1.2423611453520138,0.8827362826811154,-0.4976539611816406,13.283244257048803,-38.645669864790435,1.0625487140165637,12,1.2863845825195312,0.7323932647705078,0.02582263946533203,0.4694843292236328,0.3380279541015625,3,0.05296640521673801,1.1224422113885848,58.94835662841797,1.2857142857142858,58.82629013061523,2.1836467349849102,60.44131469726562,0.05296640521673801
12321,2021-12-27,59.3990592956543,59.41783905029297,58.77934265136719,59.19248962402344,1167347.0,0.006203251143077404,4.230807694110662,-1.8333276906929135,48.2758469729094,54.323716657511326,0.444852317687797,-0.34106399173371926,-0.671624958843914,0.13578555966095962,11.432769616023254,0.6384963989257812,0.4546288261270348,0.20422382354736612,-1.9076223658382716,2.316070012933004,-0.8516992711454563,1.2601469182401885,-0.7793426513671875,41.81810795189089,-6.653893112610142,1.0559230946928204,12,1.009389877319336,0.3661975860595703,-0.34037303924560547,0.10328865051269531,0.12206649780273438,0,0.04631680971686847,-4.399987812062329,59.03286361694336,1.1224422113885848,58.94835662841797,1.2857142857142858,58.82629013061523,0.04631680971686847
12322,2021-12-28,60.04694747924805,60.06572723388672,59.258216857910156,59.3145523071289,948383.0,0.01090738121573498,1.0975530001634966,3.545511624900775,54.59345599938218,54.84003107719114,-0.14958227453305994,-1.0361606936651668,-1.2813347339312884,-0.49571222045268826,10.647175917181796,0.8075103759765625,0.6106101035316485,0.8483562469482422,-1.2695666074648955,2.96627910136138,-0.21060518025832664,1.907317674154811,-1.2676048278808594,98.77298014037326,49.838260785123495,1.0589614272065675,12,0.36150169372558594,-0.2816905975341797,-0.9882612228393555,-0.5445995330810547,-0.4507026672363281,1,0.013291639950252065,4.230807694110662,59.3990592956543,-4.399987812062329,59.03286361694336,1.1224422113885848,58.94835662841797,0.013291639950252065
12323,2021-12-29,59.99060821533203,60.34741973876953,59.79342651367188,60.09389877319336,1104192.0,-0.0009382535879194354,-1.2264194332232428,-0.14103118342856114,61.03894484292842,55.88775463238557,-0.0186619090725344,-0.821532512402193,-1.177300743217451,-0.43378855063266997,11.008936226664334,0.5539932250976491,0.6748825296572605,0.6647871017456026,-1.3107789021773115,2.6403531056685168,-0.322995900215858,1.6525701037070633,-1.2112655639648438,79.34763649049363,26.135955477929244,0.9877830019614582,12,0.41784095764160156,-0.22535133361816406,-0.9342689514160156,-0.48826026916503906,-2.1690139770507812,2,0.02003449280556291,1.0975530001634966,60.04694747924805,4.230807694110662,59.3990592956543,-4.399987812062329,59.03286361694336,0.02003449280556291
12324,2021-12-30,60.02816772460938,60.30986022949219,59.7652587890625,60.25352096557617,993752.0,0.0006260898229690781,2.222190874928058,2.1817409609631104,61.17646665210487,56.06427302409791,0.007905598007184267,-0.6794683888917632,-1.1663511392190173,-0.47043613766762604,11.380374853628824,0.5446014404296875,0.6621153768096519,0.5661964416503977,-1.185680116233641,2.3180729995344365,-0.3097418372916181,1.4421347205924135,-1.0386843109130908,79.64054084298763,21.896369959066533,0.8759382789420188,12,0.3802814483642507,-0.2629108428955149,-1.007040023803718,-0.5258197784423899,-2.028167724609382,3,0.020804048087369242,-1.2264194332232428,59.99060821533203,1.0975530001634966,60.04694747924805,4.230807694110662,59.3990592956543,0.020804048087369242
12325,2021-12-31,60.48826217651367,60.66666793823242,59.82159423828125,59.82159423828125,1141148.0,0.00766464260603561,-1.53521626431224,-2.958324164198147,60.71427189574852,56.99192354248336,-0.7290474426050366,-1.00705492202556,-1.587027896173339,-0.9365292312121056,12.552170977984245,0.8450736999511719,0.7365676072161378,0.9093894958496094,-0.7850217292185206,2.6038007209177394,0.06218388331554081,1.756595108383678,-1.3012464462280278,90.54716412902653,29.76556058535173,0.8472056125340658,12,-0.8873233795166016,-0.7230052947998047,-1.532862663269043,-0.9859142303466797,-2.5539894104003906,4,-0.022042823083207597,2.222190874928058,60.02816772460938,-1.2264194332232428,59.99060821533203,1.0975530001634966,60.04694747924805,-0.022042823083207597
12326,2022-01-03,60.73239517211914,60.75117492675781,59.68075180053711,60.48826217651367,1772480.0,0.004036039172245598,6.599940414928769,0.36619879493943225,57.69231169886401,56.01012701586313,-1.0497132844951906,-1.1878504595938182,-1.778104392979614,-1.1893501533544182,13.239637853806418,1.0704231262207031,0.7968163192181308,1.0746492385864244,-0.6823731641110697,2.8316716412839185,0.19613803723768086,1.9531604399351679,-1.3596990642395,98.74211104581343,37.935932946956015,0.8785112013487456,1,-1.089202880859375,-0.9671382904052734,-1.7769956588745117,-1.2300472259521484,-2.835681915283203,0,-0.022418078477156045,-1.53521626431224,60.48826217651367,2.222190874928058,60.02816772460938,-1.2264194332232428,59.99060821533203,-0.022418078477156045
12327,2022-01-04,61.32394409179688,62.07511520385742,60.72300338745117,60.741783142089844,2336397.0,0.009740253418315747,-3.3636184566898115,2.384605768930308,61.65865449174166,56.503395001223126,-1.679513455457844,-1.7407097815874764,-2.321947930186745,-1.785485755622119,13.336452102356661,1.35211181640625,0.5988210078448475,1.5849775314331112,-0.3238050040551741,3.4937600669213964,0.6305862636889685,2.5393687991772538,-1.7767084289788855,68.62752283054128,9.26281551979524,0.9543912677441437,1,-0.9765281677246165,-1.558687210083015,-2.3474178314209055,-1.82159614562989,-1.6244125366211009,1,-0.02939827705212794,6.599940414928769,60.73239517211914,-1.53521626431224,60.48826217651367,2.222190874928058,60.02816772460938,-0.02939827705212794
12328,2022-01-05,61.66197204589844,62.12206649780274,60.86384963989258,60.86384963989258,2918526.0,0.005512169171564718,-2.1529420761579927,1.3709652054255779,62.69005358895869,57.46151380623725,-1.7578562410735614,-1.989188991802287,-2.595553618416929,-2.143572744636195,13.864735676204026,1.2582168579101634,0.58413766032902,1.8014091491699205,-0.27348473695453634,3.8763030352943773,0.763962206107692,2.838856092232149,-1.9812202453613281,81.1538245184192,23.391431263352487,1.0374469430622282,1,-1.2112674713134766,-1.8967151641845703,-2.685445785522461,-2.1596240997314453,-1.7089195251464844,2,-0.03350082985262104,-3.3636184566898115,61.32394409179688,6.599940414928769,60.73239517211914,-1.53521626431224,60.48826217651367,-0.03350082985262104
12329,2022-01-06,61.93427276611328,62.36619567871094,61.44601058959961,61.89671325683594,2142567.0,0.004416023542227254,1.041667724652769,0.04705983567772186,51.3719491425705,57.69021725391202,-1.7456347403106136,-2.076586940556041,-2.795004619887486,-2.4412994059130284,15.226398184000539,0.9201850891113281,0.426950335874146,1.8887332916259751,-0.23493170404454133,4.012398287296492,0.8269007937907134,2.950565789461237,-2.0974647521972685,83.91614451122416,30.162929867804763,1.0618324978352582,1,-1.3615036010742188,-2.107982635498047,-3.14084529876709,-2.431924819946289,-1.1361503601074219,3,-0.06640392054594757,-2.1529420761579927,61.66197204589844,-3.3636184566898115,61.32394409179688,6.599940414928769,60.73239517211914,-0.06640392054594757
12330,2022-01-07,62.53520965576172,62.845069885253906,61.89671325683594,61.962440490722656,2619900.0,0.00970281659587413,-1.6933394002426765,15.249644525695714,68.31341227930537,59.916613399067124,-2.008760512882432,-2.465996646102262,-3.305525667495644,-3.078968841068871,16.74730873345717,0.9483566284179688,0.5024274007016487,2.275116157531741,0.05297935756679095,4.497252957496691,1.1640477575492696,3.3861845575142127,-2.496050628662111,90.20767757234115,35.10267066904028,1.1110683999824742,1,-1.4835662841796875,-2.35211181640625,-3.7417821884155273,-3.0328617095947266,-1.8873214721679688,4,-0.07252249861680704,1.041667724652769,61.93427276611328,-2.1529420761579927,61.66197204589844,-3.3636184566898115,61.32394409179688,-0.07252249861680704
12331,2022-01-10,62.89201736450195,63.42723083496094,62.57276916503906,62.65727615356445,3733038.0,0.005705709003045678,-3.2325730806296176,0.40983562884620506,71.1507045768358,61.756307685450864,-2.03163425020076,-2.6354976597169255,-3.577712729023304,-3.448468143198639,18.610579429634893,0.8920211791992188,0.6413004328780119,2.427229118347171,0.025183859728656444,4.829274376965685,1.2262064890379136,3.628251747656428,-2.572267251586915,80.20826720948178,21.94100829448142,1.2010226293092556,1,-1.3380260467529297,-2.4178390502929688,-4.098589897155762,-3.389669418334961,-2.497650146484375,0,-0.07882947321684997,-1.6933394002426765,62.53520965576172,1.041667724652769,61.93427276611328,-2.1529420761579927,61.66197204589844,-0.07882947321684997
12332,2022-01-11,62.51643371582031,63.13615036010742,61.83098602294922,62.99530410766602,1691114.0,-0.005971881081582753,2.4321009945981733,-2.039992849714019,90.51550467791535,65.03148100044942,-1.4180374028280838,-2.1404025323076326,-3.1083225431318624,-3.098833581317372,19.581345014492296,1.3051643371582031,0.8441328573034639,1.9061054229736314,-0.6259673573849298,4.438178203332193,0.6400690327943508,3.172141813152912,-1.8237859162597658,64.46891625432494,-0.17829450119120338,1.2660363901792813,1,-0.9624423980712891,-2.042255401611328,-3.7206592559814453,-3.0140857696533203,-1.6338043212890625,1,-0.07389609714437884,-3.2325730806296176,62.89201736450195,-1.6933394002426765,62.53520965576172,1.041667724652769,61.93427276611328,-0.07389609714437884
12333,2022-01-12,62.3286361694336,62.58216094970703,61.98122024536133,62.18779373168945,1344137.0,-0.003003970879727036,-1.1695024961267,-0.2941138983374994,86.58532557356054,67.85468754727782,-0.9652160281251057,-1.8235018070574327,-2.8529990516324872,-2.9372911190374467,20.30444625544846,0.6009407043457031,1.0489218472584696,1.576993370056158,-1.0095986235782064,4.1635853636905225,0.28369737323897226,2.870289366873344,-1.3078384056250059,44.54959421601414,-25.76974515631369,1.2932959968171822,1,-0.7746448516845774,-1.8544578552246165,-3.488260269165046,-2.8262882232666087,-0.2910766601562571,2,-0.04218132748983772,2.4321009945981733,62.51643371582031,-3.2325730806296176,62.89201736450195,-1.6933394002426765,62.53520965576172,-0.04218132748983772
12334,2022-01-13,62.76056289672852,62.99530410766602,62.13145446777344,62.44131469726562,1693244.0,0.006929827986622117,1.190480796668596,2.266704585466252,87.52359638923419,70.83350137988734,-1.08264377917029,-2.1169672799715684,-3.2221886589244306,-3.386781025256468,21.227804127050106,0.8638496398925852,1.1656130709593668,1.8521125793457074,-0.8253967153648034,4.529621874056218,0.5133579319904484,3.1908672267009663,-1.45099316438165,58.23523226413967,-18.501576460531183,1.338754647355256,1,-1.2065715789794993,-2.2863845825195384,-3.920186996459968,-3.2582149505615305,-0.6760559082031321,3,-0.04473367105703441,-1.1695024961267,62.3286361694336,2.4321009945981733,62.51643371582031,-3.2325730806296176,62.89201736450195,-0.04473367105703441
12335,2022-01-14,63.40845108032226,63.671363830566406,62.66666793823242,62.99530410766602,2323191.0,0.01032317356139445,1.139990087184029,1.2941246758832279,88.19317562411433,74.2224862604707,-1.4223128831366694,-2.7778621365066485,-3.8230366683630734,-4.037548710088423,21.184335798206583,1.0046958923339844,1.2614188503004442,2.4178411483764606,-0.4634558959110038,5.299138192663925,0.9771926262327284,3.8584896705201928,-1.8447620156617006,85.71419688088112,4.372021627185958,1.4406485221437324,1,-1.2112674713134695,-2.8122062683105398,-4.568075180053704,-3.9061031341552663,-0.9953041076660085,4,-0.041166889110881844,1.190480796668596,62.76056289672852,-1.1695024961267,62.3286361694336,2.4321009945981733,62.51643371582031,-0.041166889110881844
12336,2022-01-18,62.90140914916992,63.32394409179688,62.21596145629883,63.17370986938477,3228974.0,-0.007996440892556134,2.8688627221141094,-0.6590892303147097,77.94116329158182,76.0316539048974,-0.6428419278016975,-2.1955494968705054,-3.260860340212396,-3.521221325295997,20.652706654856804,1.1924896240234304,1.3589293876965272,1.7915504455566378,-1.20233104478379,4.785431935897073,0.29460970038642387,3.2884911907268517,-1.0426456172825453,58.16322723466351,-20.107651298360054,1.4969407451702164,1,-0.6338024139404297,-1.9295768737792969,-4.061033248901367,-3.3990612030029297,-3.0046958923339844,1,-0.03582623976248245,1.139990087184029,63.40845108032226,1.190480796668596,62.76056289672852,-1.1695024961267,62.3286361694336,-0.03582623976248245
12337,2022-01-19,62.53520965576172,63.26760482788086,62.39436721801758,62.85446166992188,1732329.0,-0.005821801106868141,-1.9062539674478836,1.1724244207223065,73.48351283148966,77.2309271540675,-0.0969508804032273,-1.7543857323721568,-2.8320502982052815,-3.136377200086173,20.76264168227648,0.8732376098632812,1.4355483595662335,1.3206562042236314,-1.7208550108753258,4.362167419322596,-0.20009940332585074,2.8414118117731135,-0.42268208205927493,32.777653641372176,-43.48337044918339,1.5207556075494817,1,0.023477554321289062,-1.5211238861083984,-3.694833755493164,-3.0328617095947266,-0.8638458251953125,2,-0.03423419301748343,2.8688627221141094,62.90140914916992,1.139990087184029,63.40845108032226,1.190480796668596,62.76056289672852,-0.03423419301748343
12338,2022-01-20,62.09389877319336,62.73239517211914,62.00939178466797,62.44131469726562,2117433.0,-0.007056998529270886,-1.8000059093360121,1.0882184251403526,67.74195873525738,79.04981710881049,0.4604983622937695,-1.112774626522814,-2.3225822147878645,-2.6796981194808964,21.917189408580068,0.7230033874511719,1.5323723905524815,0.7159648895263686,-2.1301529810426842,3.5620827600954215,-0.7070940457581543,2.1390238248108915,1.5774650573730469,5.084741872400592,-67.82623629050838,1.423058935284526,1,0.6572761535644531,-0.9906120300292969,-3.2441329956054688,-2.7746505737304688,-2.0563392639160156,3,-0.0195070595113771,-1.9062539674478836,62.53520965576172,2.8688627221141094,62.90140914916992,1.139990087184029,63.40845108032226,-0.0195070595113771
12339,2022-01-21,62.54460144042969,62.90140914916992,62.18779373168945,62.59154891967773,2353544.0,0.007258405030783788,1.140842169109022,0.13513335456170752,67.68983385128337,78.98053061680804,0.11787070974166625,-1.3494274093244343,-2.7193717911134314,-3.110456659773803,23.17729951493499,0.8075103759765625,1.564119213271212,0.9868553161621065,-1.6604255785615578,3.634136210885771,-0.33678513119972564,2.3104957635239387,1.0935229492187517,32.20328868241537,-36.88739238517116,1.3236404473618337,1,0.206573486328125,-1.441314697265625,-3.636150360107422,-3.460094451904297,-3.0704231262207102,4,-0.008106885638007877,-1.8000059093360121,62.09389877319336,-1.9062539674478836,62.53520965576172,2.8688627221141094,62.90140914916992,-0.008106885638007877
12340,2022-01-24,62.15962219238281,63.3896713256836,60.88262939453125,62.685447692871094,2667080.0,-0.006155275422348727,1.5922320523490292,11.200292516455745,61.987354515086665,77.96238060994703,0.4961450314381892,-0.7570003820573774,-2.301398191776144,-2.707269584478901,23.72069790998545,2.507041931152351,1.5546872237362663,0.44553813934326314,-1.9291906012911255,2.820266879977652,-0.7418262309739276,1.632902509660454,1.4459275451660147,50.93623612687635,-13.808734887918902,1.187364370317193,1,0.11737442016601562,-1.05633544921875,-3.251171112060547,-3.075115203857422,-2.422534942626953,0,-0.0012084243952600326,1.140842169109022,62.54460144042969,-1.8000059093360121,62.09389877319336,-1.9062539674478836,62.53520965576172,-0.0012084243952600326
12341,2022-01-25,62.15023422241211,62.43192672729492,61.22065734863281,61.962440490722656,2745890.0,-0.00015103003589123087,2.2249831147133055,-0.3571407843763149,57.69229949706912,74.31535781207523,0.43498935093175817,-0.5596256233001782,-2.2505743472473725,-2.6817924414489056,24.488062028217968,1.2112693786621094,1.6460843256786433,0.2985914230346651,-1.8159839594566591,2.4131668055259894,-0.758696268210997,1.3558791142803273,1.346398701416014,50.56177210798426,-13.126476421255866,1.0572876912456612,1,0.12676239013671875,-1.0469474792480469,-2.570423126220703,-2.6431922912597656,-1.3708915710449219,1,0.004230277705845387,1.5922320523490292,62.15962219238281,1.140842169109022,62.54460144042969,-1.8000059093360121,62.09389877319336,0.004230277705845387
12342,2022-01-26,60.845069885253906,62.45070266723633,60.61971664428711,61.69013977050781,3327593.0,-0.021000151543878576,-1.8260833725859633,-4.499989843384997,43.55554940306086,69.5342715709086,1.651847732087731,0.852084656610856,-0.9170752236691868,-1.3705137690032316,24.62108415711089,1.8309860229492188,1.5462640457553434,-1.0464790344238253,-3.044567691817967,0.9516096229703166,-2.0455233631208927,-0.0474347057267579,2.5470028974023435,8.135629166798624,-51.1397830517669,0.9990443286970693,1,1.3004703521728516,0.25821685791015625,-1.0117378234863281,-1.0845069885253906,0.14084625244140625,2,-0.015586416947280135,2.2249831147133055,62.15023422241211,1.5922320523490292,62.15962219238281,1.140842169109022,62.54460144042969,-0.015586416947280135
12343,2022-01-27,61.19248962402344,61.95305252075195,60.99530410766602,61.08920288085938,2018069.0,0.005709907794086311,-5.580557230100133,-0.12222272378458059,44.21669934236195,64.72239412125613,1.2586809854199927,0.631711781157513,-1.2524254945289925,-1.7094370105781707,24.565102496797934,1.1079826354980469,1.3914340610541132,-0.7591533660888672,-2.5810427402050635,1.0627360080273291,-1.6700980531469654,0.15179132096923098,2.0332417903306634,20.67806320381966,-34.01480080807363,0.9109446870580985,1,0.9530506134033203,-0.089202880859375,-1.3591575622558594,-1.4319267272949219,0.7230033874511719,3,0.007825702295906733,-1.8260833725859633,60.845069885253906,2.2249831147133055,62.15023422241211,1.5922320523490292,62.15962219238281,0.007825702295906733
12344,2022-01-28,61.27699661254883,61.2957763671875,60.45070266723633,60.72300338745117,2007419.0,0.0013810026204950088,1.8571373297565001,5.363643078741689,39.33124119786071,59.29329029611684,1.0522549955085978,0.6804479070268741,-1.306680669275508,-1.759382422374756,24.647894659942764,0.8450736999511719,1.178061339225252,-0.7370878219604506,-2.3556639468891376,0.8814883029682363,-1.5463758844247906,0.07220024050388929,1.792373915601253,28.115098911910508,-21.173055768173292,0.8092880624643418,1,0.6431903839111328,-0.1314563751220703,-1.44366455078125,-1.5164337158203125,-2.4694862365722656,4,-0.02022679262674021,-5.580557230100133,61.19248962402344,-1.8260833725859633,60.845069885253906,2.2249831147133055,62.15023422241211,-0.02022679262674021
12345,2022-01-31,59.1549301147461,60.25352096557617,58.6948356628418,60.25352096557617,5544710.0,-0.03463071976618637,1.8376083808756585,-1.9830402269565928,25.612770662884074,53.47902444848375,2.8021879991139684,2.8432792501121824,0.8334081584621202,0.36561649841090116,24.953667664666245,2.5821609497070312,0.9320492654999271,-2.792487716674799,-4.750023080865795,-0.8349523524838034,-3.7712553987703004,-1.8137200345792976,3.704946984530878,12.250019805439678,-31.758508514713412,0.9787676820954994,1,1.8873233795165945,2.0281696319580007,0.8661956787109304,0.6056327819824148,-0.7605628967285227,0,0.005396814751426726,1.8571373297565001,61.27699661254883,-5.580557230100133,61.19248962402344,-1.8260833725859633,60.845069885253906,0.005396814751426726
12346,2022-02-01,59.37089157104492,59.56807327270508,58.66666793823242,59.1549301147461,2829599.0,0.0036507769661786593,1.9538542311226117,-0.19658042494678096,29.03629791472696,48.54044501328789,2.271644059639428,2.6562761371660812,0.6549987308963665,0.15462265834847955,25.434654570240795,0.9014053344726562,0.6168247589797318,-2.508451080322267,-4.721867598300548,-0.29503456234397873,-3.615159339311411,-1.401742821333123,3.072481384588542,18.610390317371028,-21.867777453249374,1.106708258989143,2,1.657278060913086,1.7981243133544922,0.671360969543457,0.38967132568359375,-2.0845069885253906,1,0.006167932955373212,1.8376083808756585,59.1549301147461,1.8571373297565001,61.27699661254883,-5.580557230100133,61.19248962402344,0.006167932955373212
12347,2022-02-02,59.52112579345703,59.87793350219727,59.09859085083008,59.23943710327149,2963043.0,0.0025304356804602968,-1.7666619269130237,1.304347058096207,31.194981730842798,44.479669790575166,1.8426768492715482,2.491810634396046,0.5593663534956335,0.014178196917093544,24.93281154373311,0.7793426513671946,0.2111184176280645,-2.268075942993164,-4.711605389377439,0.1754535033911111,-3.4898406661853016,-1.0463112198010265,2.4690425600883046,25.9999349975508,-13.386418300306556,1.2217647231921362,2,1.5070438385009766,1.6478900909423828,0.5657272338867188,0.23943710327148438,-3.323944091796875,2,0.021138996299839174,1.9538542311226117,59.37089157104492,1.8376083808756585,59.1549301147461,1.8571373297565001,61.27699661254883,0.021138996299839174
12348,2022-02-03,59.59624481201172,60.15023422241211,59.33333206176758,59.73708724975586,1903901.0,0.001262056413639634,-1.4507018075908515,-0.4999932288774959,27.741095842624404,40.04092112294639,1.537714137780796,2.375806358005761,0.5269234215177079,-0.060510028376484115,24.274881750998865,0.8169021606445312,-0.11318425525196574,-2.089670562744139,-4.723098705356662,0.5437575798683767,-3.406384634050397,-0.7729564914378813,1.9951034916960708,35.35711435639614,-1.5770299874740772,1.3167140713062593,2,1.431924819946289,1.5727710723876953,0.49060821533203125,0.16431808471679688,-3.0234756469726562,3,0.023318102173503163,-1.7666619269130237,59.52112579345703,1.9538542311226117,59.37089157104492,1.8376083808756585,59.1549301147461,0.023318102173503163
12349,2022-02-04,57.82159423828125,59.51173782348633,57.802818298339844,59.33333206176758,3566898.0,-0.029777892538839668,-1.206068395639895,10.733539178245444,16.07753594890228,34.939830171148124,2.8742043622301807,4.0333389142297875,2.294540749653372,1.7000582995275835,23.7956415854368,1.793426513671875,-0.46269579899650637,-3.6586872100830092,-6.80315848801429,-0.5142159321517212,-5.230922849048653,-2.0864515711173652,3.418792421569492,0.7661451628720015,-28.75847859734843,1.5722356389656436,2,2.305166244506836,2.915496826171875,2.2652587890625,1.9389686584472656,-0.24412918090820312,4,0.07080224658494383,-1.4507018075908515,59.59624481201172,-1.7666619269130237,59.52112579345703,1.9538542311226117,59.37089157104492,0.07080224658494383
12350,2022-02-07,58.0,58.197181701660156,57.3990592956543,58.05633926391602,2047782.0,0.0030854521406578073,3.7222805295053663,0.037267880078633395,19.002392717338438,30.640951640066938,2.2838797220067164,3.6867682556164,2.116478481846684,1.5054662165994799,23.082021377810293,0.7981224060058594,-0.7745342415042629,-3.253520965576172,-6.7157275114602015,0.20868558030785778,-4.984624238518187,-1.522417692634157,2.7591270892392146,21.843056888203616,-3.8913040212011936,1.7311032729420153,2,1.9248809814453125,2.5352115631103516,2.08685302734375,1.7605628967285156,-0.7605628967285085,0,0.013922592689251001,-1.206068395639895,57.82159423828125,-1.4507018075908515,59.59624481201172,-1.7666619269130237,59.52112579345703,0.013922592689251001
12351,2022-02-08,57.93427276611328,58.35680770874024,57.624412536621094,58.197181701660156,2291348.0,-0.0011332281704606872,1.51612607299649,4.666531247883493,19.753111188240126,27.996236282864636,1.8871338494513097,3.5437180101909362,2.1684735360387464,1.559558085368593,21.936206353237342,0.7323951721191477,-1.152465134185526,-3.0713609695434556,-6.74320057375229,0.6004786346653717,-4.907280771647869,-1.235441167439042,2.287243476152348,19.453996372732266,-5.166803359014963,1.835919802104414,2,1.7417831420898438,2.6009387969970703,1.7488250732421875,1.8262901306152344,-0.6197204589843821,1,0.007941662679736172,3.7222805295053663,58.0,-1.206068395639895,57.82159423828125,-1.4507018075908515,59.59624481201172,0.007941662679736172
12352,2022-02-09,57.89671325683594,58.197181701660156,57.5399055480957,57.89671325683594,2867300.0,-0.0006483124320724176,1.1875047609374603,-0.0,20.860508143570854,25.4011039274434,1.6343572255623258,3.3913082706807245,2.184619144655798,1.584845839154184,21.619810955287203,0.6572761535644531,-1.4975470778048319,-2.877934455871582,-6.726576266420082,0.9707073546769109,-4.802255361145832,-0.953613550597332,1.8732098739718808,18.088779319027626,-8.631287424901114,1.9243209052742474,2,1.450704574584961,2.638498306274414,1.807511329650879,1.8638496398925781,-0.8450698852539062,2,-0.010541680865525538,1.51612607299649,57.93427276611328,3.7222805295053663,58.0,-1.206068395639895,57.82159423828125,-0.010541680865525538
12353,2022-02-10,59.69953155517578,60.93896865844727,58.40375518798828,58.9295768737793,5616065.0,0.031138525780252113,-1.783504809212587,100.0,33.36994621785777,24.738737818554196,-0.44981064940370885,1.456078914598038,0.4623215837665242,-0.21733672731200215,20.50822537176461,3.0422554016113352,-1.7919316412933597,-0.9436609268188505,-4.748162223633258,2.8608403699955574,-2.8459115752260544,0.9585897215883534,-2.3004722595214844,64.98675598028363,37.35087095897277,1.9022506484072041,2,-0.530517578125,0.8356800079345703,0.35680484771728516,0.061031341552734375,-2.4694862365722585,3,-0.05866628702569743,1.1875047609374603,57.89671325683594,1.51612607299649,57.93427276611328,3.7222805295053663,58.0,-0.05866628702569743
12354,2022-02-11,59.95305252075195,60.41314697265625,58.87323760986328,59.17370986938477,3758705.0,0.00424661565965323,-1.2312883808597312,1.0121928864094558,36.900810219940105,25.992964436004858,-1.0179290231550766,1.0344802969715232,0.2984680449606998,-0.45959580445017423,19.069215726213507,1.5399093627929688,-1.9010299111203466,-0.5497644424438448,-4.230482994297262,3.130954109409572,-2.3901237183705533,1.2905948334828636,-2.4831950378417957,72.14854854595951,45.49947754029742,1.8403592759267071,2,-0.7840385437011719,0.5821590423583984,0.15492820739746094,-0.1924896240234375,-2.600940704345703,4,-0.05638217260985756,-1.783504809212587,59.69953155517578,1.1875047609374603,57.89671325683594,1.51612607299649,57.93427276611328,-0.05638217260985756
12355,2022-02-14,60.79812240600586,61.04225540161133,59.40845108032226,60.2253532409668,3546557.0,0.014095527245445938,2.0796421997238976,0.7349388154674565,42.69778012911476,27.510906904270172,-1.7940649965753863,-0.017049959953595817,-0.4725091758110409,-1.294972207350213,17.303849070926386,1.6338043212890696,-2.033825928701873,0.4258218765258803,-2.9971755147379824,3.848819267789743,-1.285676819106051,2.1373205721578117,-3.2588826995849587,93.02945148782294,66.53812010706761,1.7114986956319314,2,-1.5774650573730469,-0.2629108428955078,-0.5985927581787109,-0.9953060150146484,-2.9765281677246094,0,-0.05297297385477584,-1.2312883808597312,59.95305252075195,-1.783504809212587,59.69953155517578,1.1875047609374603,57.89671325683594,-0.05297297385477584
12356,2022-02-15,60.64788818359375,61.34272384643555,60.36619567871094,60.80751037597656,2954523.0,-0.0024710339146472027,-1.701295823396577,-0.27868503076964063,48.7833238396972,29.465167138587326,-1.6132944602096728,-0.04669426043903968,-0.2807897003757347,-1.1347702205925572,16.057217173459097,0.9765281677246094,-2.1598736643086767,0.3882637023925781,-2.8262091028936283,3.6027365076787845,-1.218972700250525,1.9955001050356813,-2.9685278493652305,81.72840224458965,50.72932573768284,1.6072364026431043,2,-1.2769966125488281,-0.11267662048339844,-0.030517578125,-0.6056346893310547,-2.629108428955078,1,-0.056200655660163634,2.0796421997238976,60.79812240600586,-1.2312883808597312,59.95305252075195,-1.783504809212587,59.69953155517578,-0.056200655660163634
12357,2022-02-16,60.39436721801758,61.55868530273438,60.037559509277344,60.845069885253906,3086583.0,-0.00418021093840415,-1.6129041770007888,2.8235589331803843,45.017586557535545,31.384777218021895,-1.3665891388050895,0.0402819154861902,-0.005430899764192532,-0.8820998575825953,14.646052655096508,1.5211257934570384,-1.9827365423950596,0.24178485870361044,-2.7910764141549436,3.2746461315621644,-1.2746457777256666,1.7582154951328874,-2.4952050730566384,63.09528127818753,29.518735350097764,1.5164306364292754,2,-0.9154949188232422,0.14084434509277344,0.6197175979614258,-0.06103324890136719,-1.4084510803222656,2,-0.050995068791280795,-1.701295823396577,60.64788818359375,2.0796421997238976,60.79812240600586,-1.2312883808597312,59.95305252075195,-0.050995068791280795
12358,2022-02-17,60.88262939453125,61.00469589233398,60.05633926391602,60.4600944519043,2801802.0,0.008084564819614615,1.8450644587241187,-0.9375026449652557,47.65624539494535,34.89352271202668,-1.8474692549540492,-0.5727431570598114,-0.45059608298886644,-1.37168044098906,13.624511894320065,0.9483566284179545,-1.8374216635568317,0.7906105041503935,-2.1251389691094857,3.7063599774102727,-0.6672642324795461,2.248485240780333,-2.690705396948438,74.82520661274403,38.88242247916571,1.4578747366299396,2,-1.403757095336914,-0.34741783142089844,0.1314554214477539,-0.5446014404296875,-1.7652587890625,3,-0.0629241223818322,-1.6129041770007888,60.39436721801758,-1.701295823396577,60.64788818359375,2.0796421997238976,60.79812240600586,-0.0629241223818322
12359,2022-02-18,62.037559509277344,62.05633926391602,60.85446166992188,60.98591613769531,3134721.0,0.01896978048142306,1.2068938948193935,2.488890895138356,69.35686152358076,40.48846369049805,-2.6166411515113026,-1.8631309507914295,-1.5160337136729822,-2.5212264850801347,12.689773297113291,1.2018775939941406,-1.6868560022930055,1.9708927154540987,-0.862728317980995,4.8045137488891925,0.5540821987365518,3.3877032321716456,-3.5762946072824064,99.29076481571096,57.857967560785426,1.4168105167175453,2,-2.2394371032714844,-1.5023479461669922,-1.0234746932983398,-1.6995315551757812,-2.0845069885253906,4,-0.07749360594939081,1.8450644587241187,60.88262939453125,-1.6129041770007888,60.39436721801758,-1.701295823396577,60.64788818359375,-0.07749360594939081
12360,2022-02-22,62.08450698852539,62.36619567871094,61.50234603881836,62.00939178466797,3057722.0,0.000756758963753601,1.7059034395406776,0.07142649864699183,68.64515087370559,45.92091254443866,-2.2610439426470705,-2.019537127927464,-1.4714006825271468,-2.581952592737821,13.20947334727382,0.8638496398925781,-1.5074347634854917,2.0215959548950195,-0.8005205857121496,4.843712495502189,0.610537684591435,3.432654225198604,-3.2637346503383426,87.90327600837432,41.783204299379534,1.4110582703035848,2,-2.1314563751220703,-1.549295425415039,-1.0704221725463867,-1.7464790344238281,-1.9248847961425781,1,-0.07622505841906413,1.2068938948193935,62.037559509277344,1.8450644587241187,60.88262939453125,-1.6129041770007888,60.39436721801758,-0.07622505841906413
12361,2022-02-23,62.41314697265625,62.78873062133789,61.99060821533203,62.3286361694336,3186374.0,0.005293429876017219,-1.0987571346888825,1.1250825250113319,69.39546354617042,51.31368536694972,-2.1093646054863058,-2.453249828044136,-1.7206127290794342,-2.9019102701039827,13.853699471328918,0.7981224060058594,-1.0119721785424787,2.337090301513669,-0.5280856596705092,5.202266262697847,0.9045023209215799,3.769678282105758,-3.166923833606333,86.34822650488144,36.12644312446879,1.4325879805920907,2,-1.816904067993164,-2.0187816619873047,-1.016432762145996,-1.9530525207519531,-1.8591575622558594,2,-0.07356707612238489,1.7059034395406776,62.08450698852539,1.2068938948193935,62.037559509277344,1.8450644587241187,60.88262939453125,-0.07356707612238489
12362,2022-02-24,59.89671325683594,62.10328674316406,59.17370986938477,61.83098602294922,4486845.0,-0.04031896864490403,1.3636349646518529,-22.88787577864235,51.51802020223824,53.330138031880885,0.8052886507322938,-0.012129369510972765,0.8216129209060625,-0.3905894249380424,14.667968344122789,3.2394371032714773,-0.5986818712623432,-0.1319255828857422,-2.9748178033892074,2.710966637617723,-1.5533716931374713,1.2895205273659869,2.892017364501953,19.999978895295182,-30.775981122425083,1.421446110251731,2,0.9342708587646484,0.4976520538330078,1.723006248474121,0.5633811950683594,1.7089195251464844,3,-0.03135286395673709,-1.0987571346888825,62.41314697265625,1.7059034395406776,62.08450698852539,1.2068938948193935,62.037559509277344,-0.03135286395673709
12363,2022-02-25,61.671363830566406,61.81220626831055,60.28168869018555,60.28168869018555,2329049.0,0.029628513439807547,-1.2026983625907575,-0.7184483826307838,69.44972297663475,56.946683893735845,-0.7378339958028235,-1.843586025723539,-0.9027626002558833,-2.1699803775092192,15.526241318606262,1.9154930114746094,-0.1222641694901796,1.618781280517581,-1.2730293911910309,4.510591952226193,0.17287594466327505,3.064686616371887,1.1173667907714844,69.09099926555622,11.493875246022057,1.445905335854306,2,-0.6901435852050781,-1.276998519897461,0.11502265930175781,-1.2112693786621094,-0.34741973876952414,4,-0.04354448363180341,1.3636349646518529,59.89671325683594,-1.0987571346888825,62.41314697265625,1.7059034395406776,62.08450698852539,-0.04354448363180341
12364,2022-02-28,60.037559509277344,60.845069885253906,59.492958068847656,60.31924819946289,3398522.0,-0.026492106219309752,1.0281696588226878,-0.2027011076188254,58.97435725110806,58.75519246284621,1.0160687519917602,-0.3240103971806434,0.7594332171938731,-0.5428187970724849,16.281580506628597,2.17840576171875,0.3295444761236652,0.04694881439208842,-2.786922565649718,2.8808201944338947,-1.3699868756288112,1.463884504412988,2.6788706970214875,23.896118422718644,-36.64467488433878,1.4169356900209016,2,0.9436607360839844,0.35680580139160156,1.8896713256835938,0.4225349426269531,1.7370872497558594,0,-0.015326887224095143,-1.2026983625907575,61.671363830566406,1.3636349646518529,59.89671325683594,-1.0987571346888825,62.41314697265625,-0.015326887224095143
12365,2022-03-01,59.47417831420898,60.140846252441406,58.98591613769531,59.87793350219727,2455677.0,-0.00938381239466124,1.4848410236207548,1.4333382988232293,56.49761601005937,59.6123360373309,1.5331229021969506,0.2788090716126348,1.2762283082898875,0.0048789828104318644,15.819116104585973,1.1549301147460938,0.5739303683431132,-0.5323947906494197,-3.3499963330064872,2.2852067517076478,-1.9411955618279535,0.876405980529114,3.1713974853515694,12.839495027008946,-50.713319225034205,1.4088007711785335,3,1.4131450653076243,0.920186996459968,2.4530525207519602,0.9859161376953196,3.0140838623046946,1,0.008051800295802769,1.0281696588226878,60.037559509277344,-1.2026983625907575,61.671363830566406,1.3636349646518529,59.89671325683594,0.008051800295802769
12366,2022-03-02,59.73708724975586,60.08450698852539,58.741783142089844,59.08920288085938,2427348.0,0.004420555995879427,1.0,-1.6046465486290145,57.62051872404965,61.01266183361024,1.2599245863256314,0.04715912092814989,1.0090873132037075,-0.2530033290138789,15.363424887350424,1.3427238464355469,0.7792997158945454,-0.28779563903808736,-3.092734865117869,2.5171435870416943,-1.6902652520779782,1.1146739740018035,2.762102163330077,29.60889607103057,-38.05506106400267,1.4024696130398902,3,1.0281696319580078,0.3568077087402344,1.953054428100586,0.7230072021484375,3.3051681518554688,2,0.007073243140569785,1.4848410236207548,59.47417831420898,1.0281696588226878,60.037559509277344,-1.2026983625907575,61.671363830566406,0.007073243140569785
12367,2022-03-03,60.77934265136719,61.21126937866211,59.60563278198242,59.92488479614258,2650572.0,0.017447375652142938,-1.150941178574805,1.3188431396793578,54.77177681787593,61.803276436158086,0.31069353359539065,-0.9444216907348135,-0.0229546240259495,-1.2778234912896522,14.903340229167277,1.6056365966796875,0.9022981175335829,0.6915489196777358,-2.1222435064998493,3.505341345855321,-0.7153472934110567,2.0984451327665283,1.494402385458983,66.36087032686332,-1.5739163800005116,1.4068962130887934,3,-0.014085769653320312,-0.6854476928710938,0.9107990264892578,-0.3192481994628906,2.657276153564453,3,-0.0037077275129385745,1.0,59.73708724975586,1.4848410236207548,59.47417831420898,1.0281696588226878,60.037559509277344,-0.0037077275129385745
12368,2022-03-04,60.98591613769531,61.12676239013672,59.70891952514648,60.07511520385742,2900847.0,0.0033987449899390842,1.3779466099390725,1.065940149381002,54.583329524598824,60.161772880715645,0.13445100257872866,-1.0978328690443746,-0.1646386299500051,-1.466632994062003,14.70529159270994,1.4178428649902415,0.9753512965580668,0.8286388397216768,-2.002623714045498,3.659901393488852,-0.5869924371619106,2.2442701166052643,1.075911185446678,90.87448888641731,22.503081080780504,1.4156312768835888,3,-0.2206592559814453,-0.8920211791992188,0.6384973526000977,-0.5258216857910156,2.7323951721191406,4,0.010161635399358326,-1.150941178574805,60.77934265136719,1.0,59.73708724975586,1.4848410236207548,59.47417831420898,0.010161635399358326
12369,2022-03-07,61.91549301147461,62.507041931152344,59.98122024536133,60.59154891967773,4211543.0,0.015242484374268894,1.0149816039415342,1.4536042318469176,54.92141846640836,58.63691372434929,-0.9099532235211143,-1.7971186178368228,-1.0211215484427854,-2.366863035757504,13.413333900304695,2.5258216857910156,1.135973544480045,1.55352077484131,-1.1560774906368252,4.263119040319445,0.1987216421022424,2.9083199075803776,-3.1737098693847656,84.28928918787486,18.25056097186841,1.3547991327390672,3,-1.1502361297607422,-1.8215980529785156,-0.2910795211791992,-1.4553985595703125,1.8873252868652344,0,-0.009554134044738927,1.3779466099390725,60.98591613769531,-1.150941178574805,60.77934265136719,1.0,59.73708724975586,-0.009554134044738927
12370,2022-03-08,58.80751037597656,62.20657348632813,58.77934265136719,61.66197204589844,3701834.0,-0.05019717173086313,-1.3548400624862442,-2.1560288592305628,43.56954995753412,55.76736777005637,1.882240848198947,1.4487401843064092,2.1226227219638716,0.7627366061924761,11.783653196828478,3.4272308349609446,1.1651842128378433,-1.5948373794555692,-4.177327743857397,0.9876529849462585,-2.8860825616564867,-0.3035921972546518,3.6995315551757812,1.7456232776787162,-59.734568206474464,1.2912451822009148,3,1.8169021606445312,1.2863845825195312,2.725353240966797,1.6525840759277344,5.004695892333984,1,0.05045505861558697,1.0149816039415342,61.91549301147461,1.3779466099390725,60.98591613769531,-1.150941178574805,60.77934265136719,0.05045505861558697
12371,2022-03-09,58.39436721801758,59.98122024536133,58.30986022949219,59.47417831420898,2264936.0,-0.007025346853108072,-1.6766919589946605,0.37828887582188236,43.08890640612272,54.830799570487976,1.861083045604829,2.000696556841717,2.5556586952853806,1.1882673469189058,10.340956289896594,1.6713600158691406,0.8811271562673184,-2.030985260009764,-4.5276767815864005,0.4657062615668721,-3.2793310207980824,-0.782639499221446,4.112674713134766,2.013422208811324,-56.814399720514274,1.248345760788318,3,2.0140838623046875,1.6995277404785156,2.7183094024658203,2.0657272338867188,5.342720031738281,2,0.07010770308052794,-1.3548400624862442,58.80751037597656,1.0149816039415342,61.91549301147461,1.3779466099390725,60.98591613769531,0.07010770308052794
12372,2022-03-10,57.28638458251953,58.27230072021485,56.96713638305664,57.97183227539063,2821185.0,-0.018974135490865907,1.0291977296585477,0.6347848205012366,38.08338975200897,51.345651434418436,2.8606825236178537,3.226009664675061,3.6501828697338397,2.3078677031260355,9.030534525484448,1.4272308349609375,0.5489433699639363,-3.1084514617919936,-5.746211824182055,-0.47069109940193243,-4.427331642987028,-1.7895712805969595,5.052770080566404,5.762701127145201,-48.933085067270106,1.3188801811950321,3,2.450704574584961,2.5915489196777344,3.8122081756591797,3.1737098693847656,6.206573486328125,3,0.10047537230771852,-1.6766919589946605,58.39436721801758,-1.3548400624862442,58.80751037597656,1.0149816039415342,61.91549301147461,0.10047537230771852
12373,2022-03-11,56.197181701660156,57.84976577758789,56.16901397705078,57.23943710327149,3082643.0,-0.019013294150033277,-2.0598321463667015,1.5205469541310899,30.562504380044686,48.18877889318917,3.4550471231240465,4.257664540159652,4.714809433338033,3.407120313705505,10.018735518722972,1.6807518005371094,0.11796064301936582,-4.022536849975587,-7.2530813580171625,-0.7919923419340122,-5.637809103996375,-2.4072645959548,5.819651864624021,0.44442411446208074,-46.602351837622194,1.6152722540207878,3,3.1408462524414062,3.2816905975341797,4.901411056518555,4.262912750244141,7.934272766113281,4,0.12882206694464227,1.0291977296585477,57.28638458251953,-1.6766919589946605,58.39436721801758,-1.3548400624862442,58.80751037597656,0.12882206694464227
12374,2022-03-14,56.57276916503906,57.01408386230469,55.90610122680664,56.43192672729492,2862081.0,0.006683386105958533,1.1651453426613045,-0.13513236537454934,32.04893964840562,45.472259297449874,2.8343562652924774,3.8112552386069325,4.31729246092371,3.043568770529255,11.105177167870899,1.1079826354980469,0.017695403048755054,-3.4779352188110337,-7.097496050435829,0.14162561281376185,-5.2877156346234315,-1.668154802998636,4.976238834106439,10.581237576674196,-30.004599862496818,1.8097804158123985,3,2.6338024139404297,2.774646759033203,4.525823593139648,3.8873252868652344,8.169013977050781,0,0.12630709527281203,-2.0598321463667015,56.197181701660156,1.0291977296585477,57.28638458251953,-1.6766919589946605,58.39436721801758,0.12630709527281203
12375,2022-03-15,57.57746505737305,57.74647903442383,56.57276916503906,56.75117492675781,3008519.0,0.01775935502472925,1.0161326785029765,5.866769589122722,34.91506157877865,42.949430725753096,1.7123940627834813,2.690866541034886,3.287057085992963,2.0492269913625023,11.596488019020729,1.1737098693847656,-0.43577532215284975,-2.312206459045413,-6.075476182207588,1.4510632641167618,-4.193841320626504,-0.43057159746432205,3.4072522645385703,41.01386543451643,5.959858528935271,1.8816348615810876,3,1.6291065216064453,1.7699508666992188,2.8544607162475586,2.88262939453125,7.887325286865234,1,0.10812134981565347,1.1651453426613045,56.57276916503906,-2.0598321463667015,56.197181701660156,1.0291977296585477,57.28638458251953,0.10812134981565347
12376,2022-03-16,57.23943710327149,57.95305252075195,56.47887420654297,57.40845108032226,2621072.0,-0.005870837727307454,1.3432817720429064,-0.2045455594694367,40.40678834418776,41.353320895343295,1.853820927986888,2.909627267397177,3.587220734082173,2.400696143937928,11.848877481454076,1.4741783142089844,-0.6918329425454672,-2.479811859130855,-6.403784558374021,1.4441608401123105,-4.441798208752438,-0.5178255095092723,3.2374186091296266,56.34925880845108,18.58999562765193,1.9619863496215824,3,1.9671344757080007,2.107978820800774,2.9906091690063406,3.2206573486328054,7.859157562255852,2,0.1148293815884398,1.0161326785029765,57.57746505737305,1.1651453426613045,56.57276916503906,-2.0598321463667015,56.197181701660156,0.1148293815884398
12377,2022-03-17,57.3145523071289,57.69013977050781,57.05164337158203,57.492958068847656,2304234.0,0.0013122980878006452,1.2295068865386152,1.0555680946148556,32.071085726341764,38.85196047331475,1.3807389385009756,2.732021888032115,3.4552630820795187,2.3329986692552396,12.393296221698979,0.6384963989257812,-0.8906923103319926,-2.250705909729014,-6.302760272030703,1.8013484525726753,-4.276733090879858,-0.22467872857816928,2.7052279567127684,68.80725909250127,33.564971193252134,2.0260271811508463,3,1.892019271850593,2.0328636169433665,2.791081428527839,3.1455421447753977,7.718315124511712,3,0.11205766570784359,1.3432817720429064,57.23943710327149,1.0161326785029765,57.57746505737305,1.1651453426613045,56.57276916503906,0.11205766570784359
12378,2022-03-18,57.05164337158203,57.624412536621094,56.54460144042969,57.35211181640625,4731263.0,-0.0045871236006176375,1.555554552430822,1.6841857680464605,36.14982270131008,36.76622761052604,1.14756031841776,2.8387514330053705,3.646205258021709,2.6077189384575306,13.070311625980418,1.0798110961914062,-1.1518360761492374,-2.322065544128421,-6.472903296265855,1.8287722080090134,-4.397484420197138,-0.2466466680597037,2.5567689885561364,55.9633318176058,18.48915205234536,2.0754188760687153,3,2.0046939849853516,2.2957725524902344,2.8896713256835938,3.4084510803222656,7.042251586914077,4,0.11290322796335261,1.2295068865386152,57.3145523071289,1.3432817720429064,57.23943710327149,1.0161326785029765,57.57746505737305,0.11290322796335261
12379,2022-03-21,57.23004531860352,58.037559509277344,56.94835662841797,57.37089157104492,2491887.0,0.0031270255592734664,-2.09334373374935,0.4687555544270134,39.2050484068673,36.28128299378528,0.2622066673253016,2.405022451711581,3.387647389789649,2.444234627716888,12.904245922527396,1.089202880859375,-1.4653612471264594,-1.903287887573235,-5.9603412831650004,2.1537655080185303,-3.9318145853691178,0.1252388102226476,2.00813592820149,48.192608908468394,7.288263733359692,2.0285266977958827,3,0.7136154174804616,2.117370605468743,2.6220674514770437,3.230049133300774,7.568073272705085,0,0.12059066371080607,1.555554552430822,57.05164337158203,1.2295068865386152,57.3145523071289,1.3432817720429064,57.23943710327149,0.12059066371080607
12380,2022-03-22,57.35211181640625,57.624412536621094,56.845069885253906,57.32394409179688,2047143.0,0.002132909333256272,1.7213149692303593,-0.19998916635064487,38.36996851444191,35.7569565613763,-0.09836280432546118,2.0134701069749426,3.1658177966556877,2.3424448498341235,12.544894587684684,0.7793426513671875,-1.8215709250156351,-1.5446016311645536,-5.425107172083628,2.3359039097545207,-3.4848544016240908,0.3956511392949835,1.552861428398927,56.02398433675967,13.125286304668968,1.9402527704595354,3,-0.2629108428955078,1.9953041076660156,2.5000009536743164,3.107982635498047,7.9530487060546875,1,0.1288474145353038,-2.09334373374935,57.23004531860352,1.555554552430822,57.05164337158203,1.2295068865386152,57.3145523071289,0.1288474145353038
12381,2022-03-23,57.82159423828125,58.54460144042969,57.69953155517578,57.84037780761719,2713088.0,0.008185965730048261,-5.428612884503773,-0.6668472372699407,34.723554329622644,35.383641514444484,-0.7349222982250225,1.246259104839183,2.5884680685360877,1.8903278567510995,11.630279536137284,1.1924896240234375,-2.2826469418032502,-0.8455415725708022,-4.377754065566435,2.686670920424831,-2.6116478190686223,0.9205646739270179,0.783491804724072,63.849639892578125,22.930690020441503,1.7661062464978168,3,-0.5962429046630859,1.5258216857910156,2.056340217590332,2.6572799682617188,6.497657775878906,2,0.13218584175420034,1.7213149692303593,57.35211181640625,-2.09334373374935,57.23004531860352,1.555554552430822,57.05164337158203,0.13218584175420034
12382,2022-03-24,58.01877975463867,58.38497543334961,57.56807327270508,57.7558708190918,1936064.0,0.003410240048809854,-1.5588003345680488,-13.996750609260763,34.660190613377765,35.83893998481483,-0.913339522791297,0.9498702432743187,2.295590604709325,1.7176778523799356,11.998334664855843,0.8169021606445312,-2.35227314084986,-0.5544593811035128,-4.0486852157740785,2.939766453567053,-2.301572298438792,1.1926535362317665,-2.1126785278320312,73.70891571044922,37.49345287503304,1.7471129173352817,3,-0.7934284210205078,1.3286361694335938,1.9342718124389648,2.5164318084716797,5.239437103271484,3,0.12202626357929613,-5.428612884503773,57.82159423828125,1.7213149692303593,57.35211181640625,-2.09334373374935,57.23004531860352,0.12202626357929613
12383,2022-03-25,58.98591613769531,59.00469589233398,57.93427276611328,58.12206649780274,1714970.0,0.016669367869277085,1.3749994710092093,3.285737086477048,34.912961394975085,36.157164623322544,-1.612907683072848,-0.241131571869019,1.2480817252731242,0.768056283291628,12.2176574178988,1.070423126220696,-2.3654984380656146,0.5469493865966797,-2.6387757342040956,3.732674507397455,-1.0459131738037115,2.139811946997071,-3.0302374267578145,99.13041635092846,66.1458169151741,1.5928625604003883,3,-1.244131088256836,0.3614997863769531,1.0211257934570312,1.549295425415039,3.8967132568359375,4,0.10251517124578413,-1.5588003345680488,58.01877975463867,-5.428612884503773,57.82159423828125,1.7213149692303593,57.35211181640625,0.10251517124578413
12384,2022-03-28,59.11737060546875,59.12676239013672,58.48826217651367,59.06103134155274,1516028.0,0.0022285738084761864,15.998832072309957,0.0652188312806554,52.30126423912208,38.08896491891626,-1.5035677671494412,-0.4691105025957327,1.02220074699882,0.6495115420163984,11.912082194803201,0.6385002136230469,-2.190308544014627,0.7244132995605455,-2.389879969676386,3.838706568797477,-0.8327333350579167,2.2815599341790076,-3.039731207275395,99.58838517250372,60.064164893018116,1.5571466346184641,3,-1.3145523071289062,0.23004531860351562,0.8896713256835938,1.4178409576416016,4.591548919677727,0,0.08418040758678469,1.3749994710092093,58.98591613769531,-1.5588003345680488,58.01877975463867,-5.428612884503773,57.82159423828125,0.08418040758678469
12385,2022-03-29,59.95305252075195,59.97183227539063,59.37089157104492,59.58685302734375,1808690.0,0.014135979099278329,1.9767296845326818,6.499898435913881,60.892386632274565,40.36514250648146,-2.197975583922009,-1.3355512955766997,0.07896957984623754,-0.1804141559908885,11.495500915574134,0.8544616699218821,-1.7528450046566277,1.536151504516603,-1.6202221434892152,4.692525152522421,-0.04203531948630257,3.1143383285195085,-3.6924657430419927,99.21873388231941,52.67973656547846,1.5781868240029084,3,-1.6948356628417969,-0.6056365966796875,0.21361446380615234,0.5821590423583984,5.990612030029297,1,0.08081433499786517,15.998832072309957,59.11737060546875,1.3749994710092093,58.98591613769531,-1.5588003345680488,58.01877975463867,0.08081433499786517
12386,2022-03-30,60.15962219238281,60.20657348632813,59.56807327270508,60.13145446777344,1681955.0,0.0034455238381625453,9.461187499998898,0.07691907038761628,72.97297297297308,44.90979664499606,-2.175536258712711,-1.590382376681923,-0.21862044084426202,-0.37352116039388505,10.968598685929498,0.638500213623054,-1.3274024878252462,1.7215944290161147,-1.477354674588483,4.920543532620712,0.12211987721381945,3.32106898081841,-3.6021357748583966,98.2205309780571,44.60176423859147,1.599474551802297,3,-1.7840347290039062,-0.8122062683105469,0.08450889587402344,0.37558937072753906,8.131454467773438,2,0.08553142693654814,1.9767296845326818,59.95305252075195,15.998832072309957,59.11737060546875,1.3749994710092093,58.98591613769531,0.08553142693654814
12387,2022-03-31,60.55398941040039,60.94835662841797,60.09389877319336,60.17840576171875,2085270.0,0.006555347318446314,-2.1379419037145477,13.333829902491875,89.18921886527033,50.803062885436084,-2.304397278901803,-2.1107156206271753,-0.6894965584405242,-0.7467483658902978,11.476825231967272,0.8544578552246094,-0.9828924534948129,2.1272293090820327,-1.0384104642267573,5.292869082390823,0.5444094224276341,3.710049195736431,-3.631594285995604,86.91585118285231,25.473271756773862,1.5828198866543965,3,-1.6572761535644531,-1.3474178314208984,-0.058685302734375,-0.018777847290039062,9.427234649658217,3,0.06218025666716964,9.461187499998898,60.15962219238281,1.9767296845326818,59.95305252075195,15.998832072309957,59.11737060546875,0.06218025666716964
12388,2022-04-01,61.60563278198242,61.66197204589844,60.38497543334961,60.80751037597656,2145869.0,0.01736703695035824,1.8041179254568376,2.125019043846552,90.3614723210185,56.48710998700844,-2.952623381644308,-3.2818110456252754,-1.7927791441002654,-1.7662741272343467,12.16757209194516,1.2769966125488281,-0.6981931321136159,3.1478868484497085,-0.1332492366849749,6.429022933584392,1.5073188058823703,4.788454891017047,-4.200122277096057,98.22481366493223,29.094946513020588,1.6405680425673406,4,-2.35211181640625,-2.3990612030029297,-0.9929580688476562,-1.0704212188720703,6.873241424560547,4,0.026825210639035202,-2.1379419037145477,60.55398941040039,9.461187499998898,60.15962219238281,1.9767296845326818,59.95305252075195,0.026825210639035202
12389,2022-04-04,61.32394409179688,61.624412536621094,60.2253532409668,61.3145523071289,1433277.0,-0.004572450236529746,3.584609422853357,0.01176734871406932,83.98641535864576,61.55560408080886,-2.267607953366685,-3.21136010880371,-1.5815973209385703,-1.4641246954626652,12.933365926264054,1.3990592956542969,-0.2922547141381102,2.895775604248051,-0.262484645178894,6.054035853674996,1.3166454795345786,4.474905728961524,-3.322528971168829,85.24591528705827,12.040740416800901,1.5791301247134715,4,-1.7089214324951243,-2.11737251281739,-0.6361513137817454,-0.7887325286865305,6.638496398925774,0,0.0254172383368092,1.8041179254568376,61.60563278198242,-2.1379419037145477,60.55398941040039,9.461187499998898,60.15962219238281,0.0254172383368092
12390,2022-04-05,61.7746467590332,62.42253494262695,61.079811096191406,61.079811096191406,2020412.0,0.007349538160194902,-2.8648673873300137,73.98334687234947,90.31724005089534,67.73268027206139,-2.2629774968407332,-3.6136484734803815,-2.0866124190657587,-1.90023381779406,13.991328392377833,1.3427238464355469,0.09224906863692439,3.1981214523315415,-0.2960604397854638,6.692303344448547,1.4510305062730424,4.945212398390041,-3.260753668867295,77.30261399476132,1.8840954528446332,1.7470909460585011,4,-1.7793426513671875,-2.568075180053711,-1.0868539810180664,-1.2394351959228516,6.694835662841797,1,0.03131175761568272,3.584609422853357,61.32394409179688,1.8041179254568376,61.60563278198242,-2.1379419037145477,60.55398941040039,0.03131175761568272
12391,2022-04-06,62.48826217651367,62.76056289672852,61.54929733276367,61.7558708190918,2535233.0,0.011551914173853595,-1.11475344326932,1.0540497510252709,91.3043928460706,74.02648052013836,-2.508843084380267,-4.221260058596201,-2.847065149972387,-2.5910597871309946,14.884939535364481,1.2112655639648509,0.4702889895899034,3.7070421218872056,-0.1977380437695544,7.611822287543966,1.7546520390588256,5.659432204715586,-3.3489863899539998,89.78871325370122,12.974842792669364,1.952390082828381,4,-2.1408443450927734,-3.1549301147460938,-1.8474178314208984,-1.9530506134033203,6.065731048583984,2,0.05529682301784833,-2.8648673873300137,61.7746467590332,3.584609422853357,61.32394409179688,1.8041179254568376,61.60563278198242,0.05529682301784833
12392,2022-04-07,63.04225540161133,63.079811096191406,62.2253532409668,62.40375518798828,1861833.0,0.00886555659897792,1.3947420470521572,0.8718019500812534,95.70202707775917,80.78082115155883,-2.542712373999599,-4.555490485517581,-3.4003481378366445,-3.118211100167919,15.134277734038317,0.8544578552246094,0.9001407553093443,3.9732418060302734,-0.2988241398998923,8.24530775196044,1.8372088330651906,6.109274778995356,-3.2511479352212618,98.68431427315213,18.438495887023066,2.1360329729650833,4,-2.258218765258789,-3.5492992401123047,-2.6126794815063477,-2.5070438385009766,5.652584075927734,3,0.08325877976774865,-1.11475344326932,62.48826217651367,-2.8648673873300137,61.7746467590332,3.584609422853357,61.32394409179688,0.08325877976774865
12393,2022-04-08,63.43661880493164,63.69953155517578,62.26291275024414,63.38028335571289,2220419.0,0.006255540840155893,3.935469497411703,0.08823090112857647,95.8391324289938,85.61836206154456,-2.5025170110698483,-4.6163685199463345,-3.800604213295287,-3.4935118100660887,15.113618277707094,1.4366188049316406,1.3818867580141614,4.005633354187012,-0.4641054755665124,8.475372183940536,1.7707639393102497,6.240502769063774,-2.9877706125813077,92.43237604791734,7.796115957229247,2.234869414876764,4,-1.901407241821289,-3.6338024139404297,-3.00704288482666,-2.901407241821289,5.521129608154297,4,0.10316762429050175,1.3947420470521572,63.04225540161133,-1.11475344326932,62.48826217651367,-2.8648673873300137,61.7746467590332,0.10316762429050175
12394,2022-04-11,63.71831130981445,64.10328674316406,63.17370986938477,63.55868530273438,2143845.0,0.0044405346657743205,-1.0000000000000153,2.833491332610925,95.93497993721064,89.51198353987078,-2.3053657603428377,-4.569571391979501,-4.087761922561235,-3.7459141311560415,15.036648146078862,0.9295768737792898,1.9008243530252997,3.930048751831052,-0.7165574525500915,8.576654956212195,1.6067456496404802,6.2533518540216235,-2.6193264448990305,87.26712306298623,-0.9475678011629469,2.323303102190573,4,-1.8826313018798828,-3.7136173248291016,-3.2887353897094727,-3.1830997467041016,1.370891571044936,0,0.07471263438827602,3.935469497411703,63.43661880493164,1.3947420470521572,63.04225540161133,-1.11475344326932,62.48826217651367,0.07471263438827602
12395,2022-04-12,63.802818298339844,64.13145446777344,63.09859085083008,63.56807327270508,1894209.0,0.001326259073541669,1.3157926247770884,1.4705938582865992,95.69586180687199,92.03674896585957,-1.9962856738330785,-4.38879307278377,-4.108453805231974,-3.794495071278547,15.48758291514668,1.0328636169433594,2.3903004268432113,3.7032880783081055,-1.149237901845268,8.555814058461479,1.2770250882314187,6.129551068384792,-2.1029730577746903,87.27280516829,-3.8576775886056964,2.426262990076685,4,-1.6901416778564453,-3.7840404510498047,-3.3732423782348633,-3.267606735229492,0.046947479248046875,1,0.06519496008675607,-1.0000000000000153,63.71831130981445,3.935469497411703,63.43661880493164,1.3947420470521572,63.04225540161133,0.06519496008675607
12396,2022-04-13,63.81220626831055,63.859153747558594,63.01408386230469,63.61502456665039,1288118.0,0.00014714036497265326,4.806510798909625,0.8399824495831776,95.56870567535498,92.74558083364676,-1.6014802241763846,-4.090226003862817,-4.059563999463386,-3.7592917608840324,16.08395409435998,0.8450698852539062,2.7073427909247485,3.384037590026857,-1.5426257608549747,8.310700940908688,0.9207059145859446,5.847369265467769,-1.6260391823037352,83.25124631509007,-9.666431345469874,2.463331675440915,4,-1.6338024139404297,-3.793428421020508,-3.453052520751953,-3.2769947052001953,-0.206573486328125,2,0.07298409545631523,1.3157926247770884,63.802818298339844,-1.0000000000000153,63.71831130981445,3.935469497411703,63.43661880493164,0.07298409545631523
12397,2022-04-14,63.73708724975586,64.26290893554689,63.59624481201172,64.03755950927734,1614114.0,-0.0011771888631907368,-1.2903236375312561,-1.5238343973689301,93.47078414112919,93.09105992477015,-1.1480890001554727,-3.6989218371860844,-3.9306817722462313,-3.632369078479897,16.79270581715174,0.6666641235351705,2.9130408727233714,2.9877918243408175,-1.9215750203074862,7.897158668989121,0.5331084020166657,5.442475246664969,-1.1618626873957254,73.70886556408938,-17.661909686949755,2.4546834223241514,4,-1.4929561614990163,-3.6525821685790945,-3.4859142303466797,-3.201875686645508,0.5539894104003906,3,0.07557461727842374,4.806510798909625,63.81220626831055,1.3157926247770884,63.802818298339844,-1.0000000000000153,63.71831130981445,0.07557461727842374
12398,2022-04-18,63.492958068847656,64.02816772460939,63.2957763671875,63.802818298339844,1012602.0,-0.0038302531766406522,-1.0799965331947015,1.0312440489037287,89.22561962330852,93.67319373195491,-0.6795507259593734,-3.1067684248835974,-3.636939385183311,-3.3442265502645228,17.118833438541014,0.7323913574218892,3.0403126726493497,2.4215969085693345,-2.308251661636433,7.151445478775109,0.05667262346644719,4.786521193672222,-0.5801966318501712,38.34597949732982,-49.837863281109705,2.364924285102886,4,-0.8215980529785085,-3.4084529876708913,-3.6854467391967773,-3.173707962036133,2.657279968261733,0,0.08192847784869017,-1.2903236375312561,63.73708724975586,4.806510798909625,63.81220626831055,1.3157926247770884,63.802818298339844,0.08192847784869017
12399,2022-04-19,64.13145446777344,64.38497924804689,63.50234603881836,63.70891952514648,2199864.0,0.010056176595732769,-1.1123664233643622,-1.363630767715589,88.83074176461132,93.50802725570111,-0.9810934277515031,-3.3747433440875056,-4.16016923200435,-3.949392636469625,17.876656831740853,0.892021179199233,3.082589310156834,2.7150228500366183,-1.838552075320166,7.268597775393403,0.4382353873582261,4.99181031271501,-0.9486635310660745,81.5066282292435,-5.063206883618605,2.2767874626783917,4,-1.164316177368157,-3.9859142303466726,-4.723004341125488,-4.211265563964844,1.7183074951171733,1,0.07525626832208765,-1.0799965331947015,63.492958068847656,-1.2903236375312561,63.73708724975586,4.806510798909625,63.81220626831055,0.07525626832208765
12400,2022-04-20,64.74178314208984,64.76995086669922,63.70891952514648,63.81220626831055,2459298.0,0.009516838178418308,1.152384784736773,2.199999999999963,89.61042044517734,93.31980810004632,-1.2586302050951517,-3.5869769495653543,-4.651514165960563,-4.519804919373129,18.689555209910214,1.0610313415527415,3.0343085110390717,2.9558679580688505,-1.4042471309946905,7.3159830471323914,0.77581041353708,5.135925502600621,-1.4460067749023438,98.39579395598427,12.750296894314616,2.1800575445317723,4,-1.244131088256836,-4.11737060546875,-5.464789390563965,-4.95305061340332,0.873237609863267,2,0.005366236793433066,-1.1123664233643622,64.13145446777344,-1.0799965331947015,63.492958068847656,-1.2903236375312561,63.73708724975586,0.005366236793433066
12401,2022-04-21,65.46479034423828,65.89671325683594,64.39436340332031,64.71361541748047,2059391.0,0.011167551572709211,-1.1621538529108197,0.80808263194396,90.16900264041283,92.70502760700785,-1.6930578973517996,-3.908401387323252,-5.2425641245359245,-5.20488301856669,20.49514001544139,1.502349853515625,3.1206811599235493,3.296715354919435,-0.9384190579069411,7.531849767745818,1.1791481485062434,5.414282561332627,-1.9624443054199219,83.39356428382858,-2.0048544949075477,2.1175672064131916,4,-1.3849773406982422,-4.276996612548828,-6.187796592712402,-5.676057815551758,0.08450317382811079,3,-0.024670125087974615,1.152384784736773,64.74178314208984,-1.1123664233643622,64.13145446777344,-1.0799965331947015,63.492958068847656,-0.024670125087974615
12402,2022-04-22,65.09859466552734,65.92488098144531,65.07041931152344,65.49295806884766,2575809.0,-0.005593780668743387,-2.7915904936014626,-0.5249954295232485,82.17998685611674,91.18734476557705,-1.1225425650303436,-3.1459003137742343,-4.744734915028673,-4.805950871854634,22.31265016676931,0.854461669921875,3.1347923803656457,2.576528930664061,-1.3721639181907932,6.525221779518915,0.6021825062366304,4.550875355091485,-1.3896751403808665,68.5715695207805,-14.576318628946183,1.9743464244274265,4,-0.6291122436523438,-3.8638534545898438,-5.821600914001465,-5.30986213684082,0.38497161865234375,4,-0.02293385734693154,-1.1621538529108197,65.46479034423828,1.152384784736773,64.74178314208984,-1.1123664233643622,64.13145446777344,-0.02293385734693154
12403,2022-04-25,65.03286743164061,65.22065734863281,63.92488479614258,64.68544769287111,2107742.0,-0.0010096567249175958,2.5844351817654196,-0.8809634358676006,85.58562976995836,90.03741696921568,-0.9013635638393396,-2.744642005533599,-4.603543022352483,-4.667206853033285,24.238197824431314,1.2957725524902344,3.067250169794029,2.208454132080064,-1.5200794433214782,5.936987707481613,0.3441873443792929,4.072720919780835,0.8920135498047017,63.17850636088582,-18.890043738431444,1.8642667877007744,4,-0.5633850097656108,-3.798126220703111,-5.755873680114732,-5.244134902954087,-0.24413299560545454,0,-0.011406398038101173,-2.7915904936014626,65.09859466552734,-1.1621538529108197,65.46479034423828,1.152384784736773,64.74178314208984,-0.011406398038101173
12404,2022-04-26,64.09389495849611,65.28638458251953,64.08451080322266,65.10797882080078,2238524.0,-0.014438429523832785,-1.327290992628049,-2.918901113380526,70.3459409316252,87.22075909418828,0.1078273901106428,-1.4901241585550338,-3.606633903691474,-3.65768748019687,26.375521625319227,1.201873779296875,2.8895926175699174,1.020655441284191,-2.3091288372824152,4.3504397198508045,-0.6442366979991192,2.685547580567494,1.8309860229492045,17.37283977820752,-62.60115264932868,1.664892139283306,4,0.37558746337889204,-2.7089195251464986,-4.892018318176284,-4.3051624298095845,-0.07511901855471592,1,0.032083290927238384,2.5844351817654196,65.03286743164061,-2.7915904936014626,65.09859466552734,-1.1621538529108197,65.46479034423828,0.032083290927238384
12405,2022-04-27,64.79811859130861,65.74647521972656,64.64788818359375,64.78873443603516,3525044.0,0.010987374589553678,-6.548437827636821,-0.0092538256669667,70.29699585086738,84.41279133591188,-0.49211693932127787,-1.9107200784432834,-4.2707865190066485,-4.30004633772711,28.120714418868364,1.6525802612304545,2.6849522747436083,1.482625770568859,-1.5861081888309627,4.551359729968681,-0.051741209131051846,3.01699275026877,1.086762466430656,43.6617730365246,-33.62198781463977,1.5343669796999109,4,-0.1877899169922017,-3.4131431579589986,-6.152580261230483,-5.0093860626220845,-1.1737060546875142,2,0.01622953558597695,-1.327290992628049,64.09389495849611,2.5844351817654196,65.03286743164061,-2.7915904936014626,65.09859466552734,0.01622953558597695
12406,2022-04-28,65.30516052246094,65.54929351806639,64.40375518798828,65.00469207763672,1855230.0,0.007824948349971717,1.9047503893366005,32.01869918694338,70.04986720330646,81.81046723170934,-0.8550275705217416,-2.1212641842827153,-4.726196144537184,-4.757689134819458,29.69593499175226,1.1455383300781108,2.4591943633738964,1.7323907852172837,-1.0738724520322336,4.538654022466801,0.3292591665925215,3.135522403842046,0.5405206100464,69.01391794952,-5.333022596332867,1.4031316186247595,4,-0.6948318481445312,-3.558683395385742,-7.086852073669434,-5.516427993774414,-1.0328598022460938,3,0.004744804652698109,-6.548437827636821,64.79811859130861,-1.327290992628049,64.09389495849611,2.5844351817654196,65.03286743164061,0.004744804652698109
12407,2022-04-29,64.31925201416016,65.30516052246094,64.26290893554689,65.18309783935547,2592743.0,-0.015096946403824973,-1.1345979561861639,-2.874996826041693,57.07835112478657,78.23854850965135,0.24825172574696808,-0.8841385611370072,-3.6908741384414583,-3.7363087247659053,30.796742229855447,1.0422515869140483,2.2228640719254997,0.5582191467285185,-1.8758430610462256,2.9922813545032625,-0.6588119571588607,1.7752502506158905,1.4880131916198849,21.64960975374802,-48.327274403464244,1.217031103887372,4,0.3943614959716797,-2.572774887084961,-6.032868385314941,-4.530519485473633,0.4788665771484517,4,0.01912400199609654,1.9047503893366005,65.30516052246094,-6.548437827636821,64.79811859130861,-1.327290992628049,64.09389495849611,0.01912400199609654
12408,2022-05-02,63.258216857910156,65.10797882080078,62.58216094970703,64.98591613769531,3393623.0,-0.016496385188316642,1.5619092207033443,2.0000088318937346,46.720208147173615,73.55960032993605,1.422028608468338,0.32364551750282544,-2.607476563854412,-2.638115060120043,30.915134566847563,2.52581787109375,1.9645551429945698,-0.5854452133178683,-2.815038150129567,1.6441477234938375,-1.7002416817237247,0.5293512550879811,2.5114007396771285,21.365005195863564,-44.50702024892409,1.114796468405852,5,0.9953041076660156,-1.3286399841308594,-4.971833229064941,-3.469484329223633,1.4929580688476562,0,0.03517882003010109,-1.1345979561861639,64.31925201416016,1.9047503893366005,65.30516052246094,-6.548437827636821,64.79811859130861,0.03517882003010109
12409,2022-05-03,62.88262939453125,63.69013977050781,61.97183227539063,62.15023422241211,3697467.0,-0.005937370384981655,-2.155176218010934,-0.4239135714695765,43.701788612451956,68.45864123741102,1.7900878511410099,0.8664146071621275,-2.250662522568689,-2.211283701894729,31.00705841762438,1.7183074951171804,1.7593135863449234,-1.0389669418334933,-2.989177849164463,0.9112439654974835,-2.014072395498985,-0.0638614881680084,2.7594899371408275,24.129358261748216,-37.42309159147394,0.9751054536654875,5,1.0657272338867188,-0.6760578155517578,-4.338028907775879,-3.0938968658447266,1.58685302734375,1,0.030312107808737387,1.5619092207033443,63.258216857910156,-1.1345979561861639,64.31925201416016,1.9047503893366005,65.30516052246094,0.030312107808737387
12410,2022-05-04,63.70891952514648,63.81220626831055,62.58216094970703,62.77934265136719,3375624.0,0.013140196880620403,1.1652861483707422,1.2692285656247786,49.364159406335816,63.92476976695801,0.8961143562039737,0.20286644068544746,-3.0880250681941632,-2.981154761835107,30.65696371049774,1.2300453186035156,1.6115637212048242,-0.30939044952393857,-1.9836255868382366,1.3648446877903666,-1.1465080181810876,0.5277271191332105,1.7129825831487082,48.55642400912754,-9.82780446920085,0.8371175686571523,5,0.23943710327149148,-1.06103324890136,-5.133802413940423,-3.920186996459954,1.6244163513183665,2,0.004863626900352802,-2.155176218010934,62.88262939453125,1.5619092207033443,63.258216857910156,-1.1345979561861639,64.31925201416016,0.004863626900352802
12411,2022-05-05,65.94366455078125,66.71361541748047,64.78873443603516,65.30516052246094,6143772.0,0.03507742781217149,-1.3033761206565997,0.6868759823212998,60.73061715597214,61.54150646694194,-1.4120510496657914,-1.8548337184776074,-5.318697535483622,-5.154758698158773,30.76257997110744,3.0046958923339915,1.4821762944473704,1.752584457397461,0.030681938484363513,3.4744869763105584,0.8916331979409051,2.6135357168540096,-3.971832275390618,83.76241924973651,26.188231487087535,0.8609512594565504,5,-1.6009407043457031,-2.8028202056884766,-7.140848159790039,-6.154932022094727,-1.2863845825195312,3,-0.03517020217119071,1.1652861483707422,63.70891952514648,-2.155176218010934,62.88262939453125,1.5619092207033443,63.258216857910156,-0.03517020217119071
12412,2022-05-06,68.29107666015625,68.8262939453125,65.97183227539061,65.97183227539061,5773898.0,0.035597234781626685,-1.4615445346526657,3.632309714422295,69.37072905392215,59.73985083182681,-3.6419789999519168,-3.9936096966867183,-7.553551393798571,-7.439652553176778,31.02611509118742,2.88262939453125,1.340527159974215,3.837555503845209,1.4011573081927224,6.273953699497689,2.619356406018966,5.0557546016714525,-6.224408721923822,92.19169482696442,30.85572781336529,1.2181990978262411,5,-2.8920135498046875,-3.8309803009033203,-9.429574966430664,-8.502344131469727,-4.122062683105469,4,-0.05884774609632304,-1.3033761206565997,65.94366455078125,1.1652861483707422,63.70891952514648,-2.155176218010934,62.88262939453125,-0.05884774609632304
12413,2022-05-09,69.98122406005861,70.50704193115234,67.62441253662111,68.0,5956439.0,0.02474916903584945,-1.1099622774270583,0.8542541152940256,71.76800583704544,59.89785804354017,-5.091847466843049,-5.447614211111656,-9.166391220056298,-9.055169681588936,31.17608869124441,2.882629394531236,1.1668828673215614,5.200472640991222,1.779915964242619,8.621029317739826,3.4901943026169135,6.910750979365524,-7.644171081542979,93.83942641949304,33.60683012280805,1.7102783383743025,5,-3.7417869567871236,-4.615026473999038,-10.929581642150893,-10.33333778381349,-6.3192520141601705,0,-0.07406422991832506,-1.4615445346526657,68.29107666015625,-1.3033761206565997,65.94366455078125,1.1652861483707422,63.70891952514648,-0.07406422991832506
12414,2022-05-10,68.47887420654297,70.94835662841797,68.32863616943361,69.530517578125,4634454.0,-0.021467899049983807,-2.874983777683796,-0.530804865932691,63.04063077050867,59.09159525683364,-3.2431249775215747,-3.763273379672441,-7.5499268599524285,-7.488117040358752,31.174130604262825,2.619720458984361,1.0746936603981823,3.460094642639163,-0.2953273494970432,7.215516634775362,1.58238364657106,5.337805638707266,-5.651621890869137,70.48261220856959,14.454571756643112,1.8777109960681009,5,-2.018779754638672,-2.892019271850586,-9.248827934265137,-8.830987930297852,-4.938968658447266,1,-0.05443575588789373,-1.1099622774270583,69.98122406005861,-1.4615445346526657,68.29107666015625,-1.3033761206565997,65.94366455078125,-0.05443575588789373
12415,2022-05-11,67.96244049072266,68.84506988525389,67.69953155517578,68.17840576171875,3181581.0,-0.007541504176348912,-2.0886070741666027,0.20535979860854173,58.84307361178342,57.84639596888664,-2.4927700943945723,-3.0769920196536162,-6.904864610003791,-6.943509908712045,31.073437410996053,1.1455383300781108,0.9652559624488504,2.73567981719971,-1.1929366025406836,6.66429623694011,0.7713716073295132,4.699988027069907,-4.4854998300292905,51.52436229956129,-0.9990743877325059,1.9643082098702,5,-1.5023460388183594,-1.9483566284179688,-8.551643371582031,-8.314554214477539,-4.5446014404296875,2,-0.05139541846388618,-2.874983777683796,68.47887420654297,-1.1099622774270583,69.98122406005861,-1.4615445346526657,68.29107666015625,-0.05139541846388618
12416,2022-05-12,68.469482421875,69.38027954101561,68.19718170166016,68.41314697265625,3292661.0,0.00746061982900037,-3.8461201912559186,-0.2608542056735083,61.81696513822909,58.37290863704692,-2.7979877560614455,-3.3910959782910624,-7.283209731278816,-7.399203802189319,31.131055707097854,1.4178390502929545,1.035615557264407,3.0098579406738253,-1.1130280499963874,7.132743931344038,0.9484149453387118,5.071300936008932,-4.394828483763661,50.18864511262764,-0.292219285689427,2.0614429953351068,5,-2.009387969970703,-2.2206554412841797,-8.868544578552246,-8.821596145629883,-3.8122024536132812,3,-0.045803567289829594,-2.0886070741666027,67.96244049072266,-2.874983777683796,68.47887420654297,-1.1099622774270583,69.98122406005861,-0.045803567289829594
12417,2022-05-13,68.55399322509766,68.79811859130861,67.77465057373047,68.53520965576172,3365400.0,0.001234284242167094,3.0370760480301646,0.33342361863488623,62.32740416179876,60.107041527560824,-2.4793603417275705,-3.263557605840674,-7.268988399681646,-7.43015440957776,30.839211115500575,1.0234680175781392,1.0727263253677108,2.8535234451293974,-1.406183772089605,7.1132306623484,0.7236698365199032,4.983377053738899,-3.9294430717617814,27.966195062385502,-20.044794332019514,2.1298536086094995,5,-2.0938987731933594,-2.0938987731933594,-8.713618278503418,-8.906106948852539,-4.779346466064453,4,-0.0568415211647999,-3.8461201912559186,68.469482421875,-2.0886070741666027,67.96244049072266,-2.874983777683796,68.47887420654297,-0.0568415211647999
12418,2022-05-16,68.69483947753906,69.03286743164061,68.08451080322266,68.54460144042969,2010507.0,0.0020545302441965507,1.2954461515733937,7.998375304630382,67.06129453709255,62.70254218585422,-1.9756857694730456,-3.1565480657199316,-7.31408972855813,-7.490290360965432,30.922490175857366,0.9483566284179545,1.0912763032659996,2.7342756271362276,-1.5926149522770316,7.061166206549487,0.570830337429598,4.897720916842857,-3.564384806196614,30.635934527863235,-20.37273541712596,2.1634452897066296,5,-1.9295806884765625,-2.2347450256347656,-8.556343078613281,-9.201883316040039,-3.6056365966796733,0,-0.06588304936600187,3.0370760480301646,68.55399322509766,-3.8461201912559186,68.469482421875,-2.0886070741666027,67.96244049072266,-0.06588304936600187
12419,2022-05-17,68.95774841308594,69.21126556396484,66.7042236328125,68.32863616943361,2443430.0,0.0038272006681496773,3.413236903778615,4.1874365224455685,65.94673803360674,64.54505092221765,-1.4373686527886491,-3.203594079691726,-7.506192288736756,-7.6720898598314875,30.409799570951545,2.5070419311523438,1.2952860511911979,2.7558698654174805,-1.6784990961884603,7.190238827023421,0.5386853846145101,4.973054346220451,-3.3618615851774507,84.21067636761782,30.939522527380646,2.2171844808029686,5,-1.089202880859375,-2.4976539611816406,-8.288734436035156,-9.154932022094727,-2.5539932250976562,1,-0.07679740839946758,1.2954461515733937,68.69483947753906,3.0370760480301646,68.55399322509766,-3.8461201912559186,68.469482421875,-0.07679740839946758
12420,2022-05-18,65.08920288085939,68.79811859130861,64.47887420654297,68.72300720214844,4193970.0,-0.056100229796546275,1.2828823742892763,-5.776082659261074,49.34174358649986,63.27962052560962,2.958699162277938,0.7297272930325676,-3.5101384451631645,-3.7454561911034006,29.136654879794932,4.478874206542969,1.5987548538227685,-1.1300466537475415,-5.5430028639786,3.282909556483517,-3.3365247588630638,1.0764314513679807,5.8591537475585795,12.452115927320826,-37.22375254967742,2.2064781051155276,5,2.6244125366210795,1.3708915710449077,-4.169015884399428,-5.084508895874038,1.5399017333984233,2,-0.023802677928005278,3.413236903778615,68.95774841308594,1.2954461515733937,68.69483947753906,3.0370760480301646,68.55399322509766,-0.023802677928005278
12421,2022-05-19,63.84976577758789,64.41314697265625,62.507041931152344,64.31925201416016,4870884.0,-0.019042130620960163,4.8000127683530565,0.1291996472737203,48.590748564847466,60.97073380460132,4.324665991863853,1.9415092779471195,-2.141647576281791,-2.4603955962499384,27.175600148042463,2.5821609497070455,1.9631317010335891,-2.2887325286865234,-6.817406003011996,2.2399409456389563,-4.55306926584926,-0.024395791523787125,6.969201202392583,20.02802889605069,-31.82180535363805,2.2643367371627385,5,2.8779335021972656,2.6103286743164062,-2.784038543701172,-3.8309879302978516,2.694835662841797,3,-0.006764734718048615,1.2828823742892763,65.08920288085939,3.413236903778615,68.95774841308594,1.2954461515733937,68.69483947753906,-0.006764734718048615
12422,2022-05-20,63.60563278198242,64.38497924804689,61.94366073608398,64.18778991699219,4488230.0,-0.0038235535030132217,3.999957030074939,1.2399876496063311,51.09661422630376,58.67391251451892,4.2848743647036684,2.179818918141848,-1.732917795941205,-2.18194047880759,25.18727846859612,2.441318511962912,2.2413456722412377,-2.4582174301147433,-7.10669783261082,2.1902629723813405,-4.782457631362789,-0.13397722886669783,6.8808571960449285,22.868222547304526,-31.481244489454518,2.324240201248042,5,2.8403759002685547,2.8403759002685547,-2.5070419311523438,-3.586854934692383,3.6431922912597656,4,0.01653386878303631,4.8000127683530565,63.84976577758789,1.2828823742892763,65.08920288085939,3.413236903778615,68.95774841308594,0.01653386878303631
12423,2022-05-23,64.29107666015625,64.85446166992189,63.98122024536133,64.20657348632811,2619474.0,0.010776465042385164,-2.2631751507463003,-0.14515526607214335,54.36045152101357,57.70944815346391,3.0255719887528443,1.513553188484849,-2.2072927059547425,-2.827828390066159,24.356815678201432,1.2488288879394673,2.241834526083238,-1.7356840133666935,-6.430407717905055,2.959039691171668,-4.0830458656358815,0.6116778389024873,5.682843563354496,32.29971881611988,-24.803627047499162,2.3473618522691826,5,1.3708934783935405,2.1549320220947266,-3.126758575439446,-4.206571578979485,2.6948394775390625,0,-0.008032683973437038,3.999957030074939,63.60563278198242,4.8000127683530565,63.84976577758789,1.2828823742892763,65.08920288085939,-0.008032683973437038
12424,2022-05-24,66.15023803710939,66.19718170166016,64.40375518798828,64.53520965576172,2557811.0,0.028917875909602486,1.0989057596064127,19.11204405922411,57.10382907928185,57.51619876096374,0.8955309822868145,-0.19357803403543983,-3.8415378712332,-4.6368210056765236,23.35395115848054,1.9061050415039062,1.9428834300090756,0.020660209655773087,-4.585054663444879,4.626375082756425,-2.282197226894553,2.323517646206099,3.3418666171557447,61.36994916117339,3.0538864712729534,2.3028574365503243,5,-0.48826789855959873,0.29577064514158735,-4.772305488586433,-6.065732955932624,1.2488250732421733,1,-0.01603977835506465,-2.2631751507463003,64.29107666015625,3.999957030074939,63.60563278198242,4.8000127683530565,63.84976577758789,-0.01603977835506465
12425,2022-05-25,65.84976196289061,66.45070648193361,65.6431884765625,66.27230072021484,2434377.0,-0.0045423279361476165,1.0722851464987715,-0.26162930769776493,49.69209940276086,56.16899145702283,0.966439317845186,0.19997708165337258,-3.347389165424623,-4.294760497194176,22.060343677332185,0.807518005371108,1.4133872023755742,-0.33239803314209837,-4.89794661077444,4.233150544490243,-2.615172321958269,1.9503762556740725,3.189436056283654,86.66655381529277,30.265189531783577,2.282774288816169,5,-0.2722988128661967,0.5962467193603658,-4.293422698974588,-5.704221725463846,2.009391784667997,2,0.008412987512542047,1.0989057596064127,66.15023803710939,-2.2631751507463003,64.29107666015625,3.999957030074939,63.60563278198242,0.008412987512542047
12426,2022-05-26,65.61502075195311,66.66666412353516,65.59624481201172,65.98122406005861,2108913.0,-0.0035647996885666,-4.302318550291945,0.8666738890995813,39.814175405175455,53.66752159517579,0.8422673537454557,0.48393404566047593,-2.906812607647815,-4.023275795142098,21.01901493049642,1.0704193115234375,1.086590019595178,-0.5826322555542163,-5.137741100457745,3.972476589349313,-2.8601866780059737,1.6949221668975483,2.998445030235743,77.73358845398634,24.791232650357202,2.2775544224517636,5,-0.03755760192869673,0.8309879302978658,-3.55398845672606,-5.276994705200181,2.6948394775390767,3,0.015455056642263099,1.0722851464987715,65.84976196289061,1.0989057596064127,66.15023803710939,-2.2631751507463003,64.29107666015625,0.015455056642263099
12427,2022-05-27,65.54929351806639,65.80281829833984,64.99530792236328,65.50234985351561,2676345.0,-0.0010017101744917989,1.9152355638795966,-0.12819017062854482,30.750416371467608,49.63297957677302,0.4883061851408712,0.6814775115038714,-2.634191462180503,-3.9302595931976043,19.967921662709763,0.8075103759765625,0.8498091520959719,-0.7098615646362418,-5.1907956408502685,3.7710725115777777,-2.950328602743255,1.5306054734707715,2.663983961356166,58.39158604094138,10.183632804131932,2.240467038107011,5,0.028169631958022023,0.8967151641845845,-2.915490150451646,-4.647886276245103,2.8450698852539205,4,0.015184113648592845,-4.302318550291945,65.61502075195311,1.0722851464987715,65.84976196289061,1.0989057596064127,66.15023803710939,0.015184113648592845
12428,2022-05-31,65.48356628417969,65.58685302734375,63.93427276611328,64.79811859130861,6525042.0,-0.0010027146039124357,2.705248933022007,14.601495205590465,35.13514639155278,46.20946939432257,0.05655810099258929,0.9723219248637918,-2.3495927311244102,-3.8427458915337382,20.68634021932737,1.6525802612304688,0.49375583048879435,-0.8868562698364286,-5.1597194090333005,3.3860068693604433,-3.0232878394348575,1.2495752997620002,2.353534190642563,56.70101077790808,10.843420724168212,2.136431569598436,5,-0.11267662048339844,0.9624423980712891,-2.6314544677734375,-4.568075180053711,2.6103286743164205,1,0.02695727934855885,1.9152355638795966,65.54929351806639,-4.302318550291945,65.61502075195311,1.0722851464987715,65.84976196289061,0.02695727934855885
12429,2022-06-01,64.78873443603516,65.530517578125,63.93427276611328,65.36150360107422,2761332.0,-0.010610782026274523,2.50515999329871,-0.8356132364235561,34.52384052692402,44.563035721036364,0.1093206244771352,1.9154840793652,-1.4452020443479228,-3.134294674485261,21.959608722631547,1.5962448120117188,0.07155528636477015,-1.6769933700561523,-5.700027876435385,2.3460411363230804,-3.6885106232457616,0.33452388313345693,2.6947596544628,31.27156977718211,-13.296288869884279,2.0115172531896146,6,-0.48357200622558594,1.6572742462158203,-1.9366226196289062,-3.8732433319091797,3.530517578125,2,0.033913020848237,2.705248933022007,65.48356628417969,1.9152355638795966,65.54929351806639,-4.302318550291945,65.61502075195311,0.033913020848237
12430,2022-06-02,64.01877593994139,64.76056671142578,62.87323760986328,64.73239135742189,2517447.0,-0.01188414163042395,3.9023691798535487,1.2459040413459217,28.83930929214199,42.36843135740243,0.7950824686215441,2.8562899488293567,-0.47424621545089707,-2.364651062747342,23.391055019310624,1.915496826171875,-0.48875956549692035,-2.4624446868896683,-6.442939565543227,1.5180501917638978,-4.452692126216448,-0.47219724756288883,3.132328149291723,30.197983958552516,-13.094648635248443,1.9902474393267817,6,0.2863864898681783,2.4272327423095845,-1.0915470123290874,-3.1032848358154155,4.516433715820327,3,0.05280149644818821,2.50515999329871,64.78873443603516,2.705248933022007,65.48356628417969,1.9152355638795966,65.54929351806639,0.05280149644818821
12431,2022-06-03,63.624412536621094,64.31925201416016,63.46479034423828,63.95305252075195,1640846.0,-0.006160120957174553,-1.6376980552169997,0.46052814454480445,27.233311604799127,39.71695328834636,1.2897486784075625,3.233790071848972,0.10554097578499722,-1.9785961462534303,22.985868367481924,0.854461669921875,-1.102058522676984,-2.7408454895019503,-6.917574301668637,1.4358833226647434,-4.829209895585294,-0.652481083418607,3.214244951423069,25.641038996213407,-18.78103040875286,2.0883644060833464,6,1.145538330078125,2.821596145629883,-0.6267604827880859,-2.708921432495117,5.755867004394517,4,0.06655843318789101,3.9023691798535487,64.01877593994139,2.50515999329871,64.78873443603516,2.705248933022007,65.48356628417969,0.06655843318789101
12432,2022-06-06,64.27230072021484,64.37558746337889,63.530517578125,63.727699279785156,2399232.0,0.010183012428143678,1.2499949216925457,-1.6571368875578925,30.488817112806387,37.06454946521223,0.8340852844056172,2.3920286922200376,-0.35192871688375504,-2.625112727915692,21.591650594258894,0.845069885253892,-1.1695807625138173,-1.8920185089111357,-6.065322559779261,2.28128554195699,-3.9786705343451985,0.19463351652292715,2.2726569627117073,51.55716249764535,5.168533195186988,2.0866520254340637,6,0.497650146484375,2.173707962036133,-1.093897819519043,-3.356809616088867,4.140846252441406,0,0.06281958890585426,-1.6376980552169997,63.624412536621094,3.9023691798535487,64.01877593994139,2.50515999329871,64.78873443603516,0.06281958890585426
12433,2022-06-07,64.79811859130861,64.8262939453125,63.1643180847168,63.68075180053711,2367389.0,0.008181096136307797,1.8319861675815694,2.0517147179961595,32.064766859831806,34.28243144082889,0.43332368205186356,1.5367878495026872,-0.708470497074174,-3.1434888756825643,19.41384008113389,1.6619758605957031,-1.114460570290504,-1.1070453643798714,-4.909613178483781,2.695522449724031,-3.008329271431819,0.7942385426720762,1.470761274807387,72.43801949496888,29.559919543827846,1.9012839070519518,6,-0.02816772460938921,1.6478900909423686,-1.5680732727050923,-3.8826274871826314,3.2300491333007812,1,0.05549921649259226,1.2499949216925457,64.27230072021484,-1.6376980552169997,63.624412536621094,3.9023691798535487,64.01877593994139,0.05549921649259226
12434,2022-06-08,64.75117492675781,65.08920288085939,64.12206268310547,64.79811859130861,2276225.0,-0.0007244603018009554,2.0746189015145986,-0.042012761555570016,47.826089089818865,34.07509696161311,0.2916052418155459,1.3598635047019627,-0.49354394356703324,-3.09619755137102,16.91308287460312,0.9671401977539205,-1.0831724565089331,-0.9676040649414119,-4.60065841389364,2.6654502840108165,-2.784131239417519,0.8489231095347023,1.258191791556257,84.74579188916492,36.44848351735274,1.8165271744761133,6,0.01877593994140625,1.694833755493164,-1.6596260070800781,-3.835683822631836,2.5821609497070312,2,0.051624083045896274,1.8319861675815694,64.79811859130861,1.2499949216925457,64.27230072021484,-1.6376980552169997,63.624412536621094,0.051624083045896274
12435,2022-06-09,64.469482421875,65.62441253662111,64.39436340332031,65.07981109619139,2320209.0,-0.004350384455593992,-2.2345594799827837,13.001300178770343,54.54543928380963,35.71190405923913,0.39885919227944555,1.4402999414267725,-0.07061904562067411,-2.8261368123735906,14.673010272842363,1.2300491333007955,-1.1702454565927098,-1.074648666381833,-4.587402443847793,2.43810511108412,-2.831025555114806,0.6817282223511469,1.2959419375052619,53.053423869473825,1.1314871962741933,1.7563768887329774,6,-0.1314544677734375,1.9765262603759766,-1.3920183181762695,-3.5539913177490234,3.089202880859389,3,0.0597146036801266,2.0746189015145986,64.75117492675781,1.8319861675815694,64.79811859130861,1.2499949216925457,64.27230072021484,0.0597146036801266
12436,2022-06-10,65.33333587646484,65.79342651367189,63.94366073608398,64.14084625244139,3423869.0,0.013399416625326177,-1.3313524974398236,-1.953848269310168,61.61617508785726,39.14143280550465,-0.5689884913688132,0.34725127299603287,-0.7869495253085432,-3.68862084121416,12.22101748966919,1.849765777587912,-1.4484273350423678,-0.05398788452149006,-3.2856509456689906,3.1776751766260105,-1.6698194150952475,1.5618436460522602,-3.3896751403808665,82.5001269578713,25.791751913878727,1.6158315305737503,6,-1.0000038146972656,1.1126728057861328,-2.035214424133301,-4.417844772338867,0.873237609863267,4,0.049008270224424555,-2.2345594799827837,64.469482421875,2.0746189015145986,64.75117492675781,1.8319861675815694,64.79811859130861,0.049008270224424555
12437,2022-06-13,64.65727996826172,65.85915374755861,64.30046844482422,64.96713256835939,2614149.0,-0.010347794110520225,-2.0458669091831,-0.2598367263374837,52.46527232068107,41.067002353185565,-0.0366224901515011,0.7551224549933409,0.0191015539861894,-3.009265674933147,9.972476847114118,1.5586853027343892,-1.5786960772474288,-0.5352081298828182,-3.413558128819176,2.3431418690535395,-1.974383129350997,0.9039668695853607,-2.636623916625986,55.40085075059955,-4.213499953661234,1.4391749994681788,6,-0.29108428955078125,1.7887287139892578,-0.9154958724975586,-3.347421646118164,1.2957687377929688,0,0.07304667896750794,-1.3313524974398236,65.33333587646484,-2.2345594799827837,64.469482421875,2.0746189015145986,64.75117492675781,0.07304667896750794
12438,2022-06-14,64.16901397705078,65.15493011474611,63.54929733276367,64.78873443603516,2819694.0,-0.007551601172375522,1.3749999999999711,2.0000492453154477,33.64339639992593,40.969175227963554,0.27442304513330384,0.9348714536260729,0.6004664455973483,-2.5134596973491625,7.67897842669324,1.605632781982436,-1.5526055729263533,-0.7971828460693331,-3.1861992995628867,1.5918336074242205,-1.99169107281611,0.3973253806774437,-1.9948180175781332,26.8292280125181,-31.217905234573067,1.194508226746775,6,0.19718170166015625,2.2769947052001953,0.7605657577514648,-1.802816390991211,2.6291046142578267,1,0.06613991290443288,-2.0458669091831,64.65727996826172,-1.3313524974398236,65.33333587646484,-2.2345594799827837,64.469482421875,0.06613991290443288
12439,2022-06-15,63.66197204589844,64.99530792236328,63.33333206176758,64.29107666015625,2464623.0,-0.007901663119425195,-1.5839486622896761,1.015142561678239,32.53375596302574,41.379669302506194,0.6759038572334504,1.0802074816832317,1.2057159610276642,-2.008946093004319,6.414607851052646,1.6619758605957031,-1.430133338495466,-1.039435958862299,-2.5938120549990344,0.5149401372744364,-1.8166240069306667,-0.2622479107939313,-1.3403777749023504,13.011210806353372,-39.704915965254656,0.777188048068368,6,0.8497638702392578,2.784036636352539,2.14084529876709,-0.4554004669189453,4.037559509277344,2,0.06858404693406372,1.3749999999999711,64.16901397705078,-2.0458669091831,64.65727996826172,-1.3313524974398236,65.33333587646484,0.06858404693406372
12440,2022-06-16,63.5399055480957,63.91549301147461,62.507041931152344,63.20187759399414,2726400.0,-0.0019174162200744638,1.5862052057941778,-0.5373159669164909,33.129787185214326,42.034833255885665,0.8078535069168566,1.1386314941470488,1.4120667303572532,-1.8839963799034152,6.7109949264037905,1.4084510803222656,-1.4004639377222077,-1.0840375900268526,-2.7098226446869234,0.5417474646332181,-1.896930117356888,-0.27114506269681726,-1.0768088980371147,30.81232588627288,-17.965160724594334,0.8128925273300363,6,0.6431922912597656,2.1220645904540874,2.4835691452026367,-0.11267662048339844,4.920185089111328,3,0.05970154182079712,-1.5839486622896761,63.66197204589844,1.3749999999999711,64.16901397705078,-2.0458669091831,64.65727996826172,0.05970154182079712
12441,2022-06-17,63.41783905029297,64.17840576171875,62.34741973876953,63.78403854370117,4634135.0,-0.001921099767929868,2.1707199455672663,-1.083340856768835,32.82905638297365,42.29485984145981,1.003013609040167,1.2929712954641275,1.5957313578901022,-1.7595773074484242,7.037583655220901,1.8309860229492188,-1.3156830465788119,-1.1845077514648494,-2.8641756014010156,0.4951600984713096,-2.0243416764329254,-0.34467382649676637,2.441314697265639,30.481218362336666,-16.374585979037658,0.8398339249680796,6,0.6854476928710938,2.2441310882568217,2.8192501068115234,0.009389877319335938,4.384979248046875,4,0.06529466021630848,1.5862052057941778,63.5399055480957,-1.5839486622896761,63.66197204589844,1.3749999999999711,64.16901397705078,0.06529466021630848
12442,2022-06-21,64.65727996826172,66.91079711914061,64.33802795410156,66.66666412353516,11922462.0,0.019544042126472094,1.060151753967975,5.487129806139775,44.40207205465662,43.66567152977367,-0.19676728880033068,0.1437256808364964,0.41570141152389795,-2.9685947254108953,6.896927171022993,3.492958068847642,-1.0588578110459252,0.0023508071899414062,-1.6104519271411846,1.6151535415210745,-0.8040505599756216,0.8087521743555044,-2.3098602294921875,50.6173396797693,4.800058371851222,0.8064013671655658,6,-0.028171539306640625,0.9201831817626953,1.6971807479858398,-1.230051040649414,4.1314544677734375,1,0.023961625339434134,2.1707199455672663,63.41783905029297,1.5862052057941778,63.5399055480957,-1.5839486622896761,63.66197204589844,0.023961625339434134
12443,2022-06-22,63.7746467590332,64.64788818359375,62.6009407043457,64.31925201416016,4777803.0,-0.01365094865824501,2.4062495040705887,0.27103092940077605,43.3002390710555,43.16279930546663,0.5871656219772774,1.0389531892385264,1.3360007866024546,-2.0659089224863862,6.938946139757578,2.0563392639160156,-0.7495813815871628,-0.8544609069824247,-2.5078181681580958,0.7988963541932463,-1.6811395375702602,-0.02778227639458919,-1.4272270202636719,31.275673723649266,-15.704837654032755,0.8266786305878354,6,0.854461669921875,1.802816390991211,2.6854476928710938,-0.34741783142089844,5.633800506591797,2,0.03415780498561416,1.060151753967975,64.65727996826172,2.1707199455672663,63.41783905029297,1.5862052057941778,63.5399055480957,0.03415780498561416
12444,2022-06-23,65.08920288085939,65.37089538574219,63.95305252075195,63.95305252075195,2897865.0,0.020612519059385992,-1.4958718753672335,-2.0861905929324673,56.59724116139071,43.39077729186453,-0.7536534410667315,-0.37857865475773167,0.06608150161171977,-3.3539141286598095,7.090722690960388,1.5962486267089844,-0.4737307382631428,0.5131469726562585,-0.9965489763668245,2.0228429216793415,-0.24170100185527588,1.2679949471678,-2.6505155944824352,60.082323103133426,10.525406401415026,0.7548479745115414,6,-0.4600944519043111,0.48826026916502485,1.5234737396240092,-1.6619739532470845,5.089202880859361,3,0.026254979855526273,2.4062495040705887,63.7746467590332,1.060151753967975,64.65727996826172,2.1707199455672663,63.41783905029297,0.026254979855526273
12445,2022-06-24,66.40375518798828,66.58216094970703,64.80751037597656,65.37089538574219,4332207.0,0.020196165399890997,1.5540579861320802,0.9090872462940777,65.38459589326297,43.809490714687385,-1.9723929962006537,-1.7386401342910176,-1.1903627707698945,-4.600118561090348,7.351005461051319,1.7746505737304688,-0.2087022887074994,1.7999996185302791,0.17590952855009334,3.424089708510465,0.9879545735401791,2.612044663520372,-3.8756257049560574,88.88888888888916,34.8069790978372,0.8120450449900929,6,-1.7746467590332031,-1.0328655242919922,0.7605648040771484,-2.9765262603759766,2.9577484130859375,4,0.019513600752234073,-1.4958718753672335,65.08920288085939,2.4062495040705887,63.7746467590332,1.060151753967975,64.65727996826172,0.019513600752234073
12446,2022-06-27,66.62910461425781,66.76056671142578,65.61502075195311,65.98122406005861,2774219.0,0.003393624737510148,1.5154589088716273,0.6272686310284323,63.685899196685334,45.05622703424342,-2.2290125901037072,-1.9859418596815885,-1.3540901691066836,-4.7585641243091885,7.547583724322187,1.1455459594726705,-0.1621680401742509,1.9746448516845732,0.16491156940399776,3.7843781339651485,1.0697782105442855,2.879511492824861,-4.013321778503418,93.46399328024474,37.449079269967385,0.9048666411402859,6,-1.9999961853027344,-2.201875686645522,0.4577503204345703,-3.201875686645508,2.8169021606445312,0,0.027480273576382608,1.5540579861320802,66.40375518798828,-1.4958718753672335,65.08920288085939,2.4062495040705887,63.7746467590332,0.027480273576382608
12447,2022-06-28,66.54460144042969,67.30516052246094,66.29107666015625,66.78873443603516,2865596.0,-0.0012682621853820075,-1.699966483510903,-0.3768179088307764,60.68966966462123,48.06136850809845,-2.0658892246575675,-1.921569341992651,-1.2052547078894662,-4.609368060204581,8.192996641666609,1.0140838623046875,-0.1502766334950678,1.840376281738287,-0.12132359047809871,3.8020761539546797,0.859526345630087,2.8212262178464798,-3.842918319007566,83.83240767996315,28.659978329378667,0.9808499361081962,6,-1.7183113098144531,-1.9201908111572266,0.04929542541503906,-3.117372512817383,2.7699508666992045,1,0.018907872775171697,1.5154589088716273,66.62910461425781,1.5540579861320802,66.40375518798828,-1.4958718753672335,65.08920288085939,0.018907872775171697
12448,2022-06-29,67.24882507324219,67.69013977050781,66.34741973876953,66.80751037597656,2594021.0,0.010582731244440868,1.0283636447456377,-1.8076814900465639,64.148905548626,51.574162906498486,-2.556100052194452,-2.621151191912986,-1.8277663034952383,-5.245346438212515,8.614917036139296,1.3427200317382812,-0.25310471427859227,2.4563369750976562,0.20894903857916347,4.703724911616142,1.3326430068384099,3.5800309433569026,-4.363002855778511,88.1909447713736,35.24085618728597,1.1236939682592442,6,-2.2300453186035156,-2.2300453186035156,-0.8028163909912109,-3.821596145629883,3.2112655639648438,2,0.02289868055115929,-1.699966483510903,66.54460144042969,1.5154589088716273,66.62910461425781,1.5540579861320802,66.40375518798828,0.02289868055115929
12449,2022-06-30,66.98591613769531,67.56807708740234,66.71361541748047,67.07981109619139,2873583.0,-0.003909494853784223,-1.6764807800308283,-0.21276191134773076,64.28571428571429,55.03593258433181,-1.9803611117187927,-2.3032856343665173,-1.5050994268765407,-4.886692101548803,9.059638533004112,0.854461669921875,-0.22528903945091372,2.083568954467779,-0.3685324710529869,4.535670379988552,0.8575182417073961,3.309619667228162,-3.8118348670489866,75.57009464523915,21.698128203857983,1.2260507127603852,6,-1.9671363830566406,-1.9671363830566406,-0.9319267272949219,-3.558687210083008,3.1361465454101562,3,0.03616478310082316,1.0283636447456377,67.24882507324219,-1.699966483510903,66.54460144042969,1.5154589088716273,66.62910461425781,0.03616478310082316
12450,2022-07-01,67.39906311035156,67.51173400878906,66.24413299560547,67.16432189941406,3415349.0,0.006167669212838511,4.51031440700451,-2.5000406272856632,62.359541842562706,58.31709763539727,-1.9987028783911,-2.5826175766060118,-1.872131302896463,-5.203567848705035,8.86660815522993,1.2676010131835938,0.007857566664142723,2.3277015686035156,-0.3256927566856831,4.981095893892707,1.0010044059589234,3.654398731248115,-3.9540183297135485,85.97301371373958,34.246664973198634,1.3266971626445971,7,-2.2535228729248047,-2.3802833557128906,-1.3450736999511719,-3.971834182739258,3.2112655639648438,4,0.04123711106809602,-1.6764807800308283,66.98591613769531,1.0283636447456377,67.24882507324219,-1.699966483510903,66.54460144042969,0.04123711106809602
12451,2022-07-05,67.85915374755861,67.85915374755861,66.72300720214844,67.30516052246094,3320138.0,0.006826365471189755,3.1016622367893967,2.3600169006760874,69.66548488946499,61.12414350593153,-1.9696721472479055,-2.85559304964454,-2.3031180058071072,-5.562685014787789,8.731800981470501,1.1361465454101705,0.32777367930037826,2.5760551452636804,-0.26069073576100266,5.412801026288356,1.1576822047513389,3.994428085776022,-4.159403267528404,100.0,46.72511591306524,1.4183729405123382,7,-2.6291065216064595,-2.7558670043945455,-1.8474178314209126,-4.431924819946303,3.0422515869140483,1,0.022139236500126058,4.51031440700451,67.39906311035156,-1.6764807800308283,66.98591613769531,1.0283636447456377,67.24882507324219,0.022139236500126058
12452,2022-07-06,68.30986022949219,68.61972045898439,67.67136383056639,68.07511901855469,2206787.0,0.006641793436007903,1.2197757062752168,0.42372577913044784,75.55041172604824,64.70749602315294,-2.0649216215373087,-3.149798201981895,-2.7070778572710594,-5.908172368499606,8.772664106913089,0.9483566284179972,0.6930020363821399,2.8248836517334013,-0.2717472311892095,5.921514534656019,1.2765682102720888,4.373199093194707,-4.277357488059707,86.95647984892665,29.083232812245754,1.5483154414613085,7,-2.0234737396240234,-2.8262901306152344,-2.298124313354492,-4.596244812011719,2.4788742065429688,2,0.0166322481350889,3.1016622367893967,67.85915374755861,4.51031440700451,67.39906311035156,-1.6764807800308283,66.98591613769531,0.0166322481350889
12453,2022-07-07,68.39436340332031,68.57276916503906,67.2957763671875,67.60563659667969,4332846.0,0.001237056752044774,1.2295068865386152,3.359984399375975,80.8068391655765,67.39745135695136,-1.592692362754434,-3.110544900921653,-2.7407697427321835,-5.914682694790457,9.02293566745604,1.2769927978515625,1.1104394014453476,2.729574584960943,-0.6074408602941475,6.066590030216034,1.061066862333405,4.3980823075884885,-3.903138890132638,90.51362834927829,25.851712860014914,1.6685077226275438,7,-1.6807479858398438,-2.9107933044433594,-2.382627487182617,-4.680747985839844,2.6103286743164062,3,0.013454162858161922,1.2197757062752168,68.30986022949219,3.1016622367893967,67.85915374755861,4.51031440700451,67.39906311035156,0.013454162858161922
12454,2022-07-08,68.09389495849611,69.04225158691406,68.06572723388672,68.57276916503906,2047995.0,-0.004393175546533623,-2.649128308933586,-0.607148384600485,78.97253169429239,68.90722200151019,-0.9176911251169031,-2.684440690378594,-2.3616633399229414,-5.541224819946848,9.556320556789716,0.9765243530273438,1.3804025637366237,2.261970138549813,-1.2143140187374541,5.738254295837081,0.5238280599061795,4.000112217193447,-3.189820850728765,66.10734686643724,-2.7191488476564274,1.738142078643632,7,-0.7652587890625142,-2.399059295654311,-2.185445785522475,-4.34741592407228,3.1267623901367045,4,0.03474901355184845,1.2295068865386152,68.39436340332031,1.2197757062752168,68.30986022949219,3.1016622367893967,67.85915374755861,0.03474901355184845
12455,2022-07-11,68.31925201416016,68.97652435302734,67.97183227539061,68.36619567871094,3066774.0,0.003309504556926912,-1.7088565933330622,0.0980292191756844,80.77833341158423,70.80638135872117,-0.9418011408101705,-2.7474583408068725,-2.5268451304939674,-5.7050343587358725,10.451652582324137,1.004692077636733,1.7667947291434558,2.2948387145996065,-1.288489077530869,5.878166506730082,0.5031748185343616,4.086502610664851,-2.9185966088952,68.8260720817927,-4.6504599957565205,1.7916638960652387,7,-0.6760597229003906,-2.6244163513183594,-2.943666458129883,-4.572772979736328,2.9483566284179688,0,0.02638803288671321,-2.649128308933586,68.09389495849611,1.2295068865386152,68.39436340332031,1.2197757062752168,68.30986022949219,0.02638803288671321
12456,2022-07-12,68.53520965576172,69.52112579345703,68.01877593994139,68.53520965576172,2976569.0,0.0031610071134384743,-1.9090855370068909,-0.0,77.94317335951624,72.72343732482062,-0.9598858708373399,-2.8577592220623274,-2.69522335449912,-5.855165045592003,11.216390311939259,1.5023498535156392,1.9635868535193453,2.350702667236334,-1.385465968805633,6.086871303278301,0.4826183492153433,4.218786985257324,-2.697562708698868,55.696120076384815,-19.818009332340722,1.868084318020985,7,-0.6525802612304688,-2.6009368896484375,-3.1596240997314453,-4.638496398925781,2.5727691650390625,1,0.030278145043658444,-1.7088565933330622,68.31925201416016,-2.649128308933586,68.09389495849611,1.2295068865386152,68.39436340332031,0.030278145043658444
12457,2022-07-13,69.38027954101561,69.84976196289061,68.21596527099611,68.56337738037111,2906492.0,0.012330448677380534,-1.1614978929571809,100.0,90.61232318441898,75.66381706213095,-1.5202883878809672,-3.5108549452753692,-3.4501294110344674,-6.6247776407362835,12.132783088111852,1.6337966918945028,1.99580164268572,2.9596225738525277,-0.9625209043759213,6.881766052080977,0.9985508347383103,4.920694312966745,-3.026945555457573,81.61765584485407,0.4866884307075594,1.9610717391142236,7,-1.333332061767564,-3.2816886901855327,-3.772299766540513,-5.483566284179673,1.8967132568359517,2,0.02192446907853407,-1.9090855370068909,68.53520965576172,-1.7088565933330622,68.31925201416016,-2.649128308933586,68.09389495849611,0.02192446907853407
12458,2022-07-14,68.41314697265625,68.7042236328125,67.67136383056639,68.16901397705078,2974013.0,-0.013939588810500836,1.5000046166773193,0.2988521849579363,75.35824790871709,76.89409857579793,-0.4141839488107877,-2.3288617394026403,-2.3680066284189962,-5.594841708447021,12.453639095207594,1.7089157104492188,2.02556074876955,1.7802833557128963,-2.0877974134853474,5.64836412491114,-0.15375702888621845,3.714323740312011,-1.5003845107249987,34.0517709358491,-47.68692975776742,1.9340403845991203,7,-0.3661994934082031,-2.314556121826172,-2.8051671981811523,-4.154932022094727,3.5774612426757812,3,0.03472413663894747,-1.1614978929571809,69.38027954101561,-1.9090855370068909,68.53520965576172,-1.7088565933330622,68.31925201416016,0.03472413663894747
12459,2022-07-15,68.02816772460939,68.76995086669922,67.75586700439453,68.72300720214844,2373885.0,-0.005627269977811933,1.571445153801509,-2.8461514422325114,64.44076988501132,77.12534613607,0.14995584878603552,-1.6864727316045816,-1.8580316504853158,-5.167101080768205,12.671542318865633,1.0140838623046875,2.1014128340566316,1.176994323730483,-2.471717794167958,4.825706441628924,-0.6473617352187375,3.0013503826797034,-0.645485342524637,16.37918655678928,-61.79249123498208,1.8243560589492207,7,0.25821685791014204,-1.929576873779311,-2.4201879501342916,-3.7699527740478658,2.9765243530273295,4,0.043754292561235086,1.5000046166773193,68.41314697265625,-1.1614978929571809,69.38027954101561,-1.9090855370068909,68.53520965576172,0.043754292561235086
12460,2022-07-18,67.33333587646484,68.21596527099611,67.20188140869139,67.87793731689453,1527743.0,-0.010213884503803672,-1.5116305436405029,0.7837802226760816,55.77818480926769,75.58231279382585,0.9325515682096608,-0.7303188999526924,-1.0703388140962034,-4.433863761703506,12.238478604142532,1.014083862304716,2.068608555900738,0.29249095916748047,-3.009365161382007,3.594347079716961,-1.3584371011072562,1.9434190194422172,2.516426086425767,4.964516528699938,-68.32858092217256,1.6509280602747411,7,1.1924858093261577,-1.2347450256347656,-1.725356101989746,-2.8920211791992188,4.206573486328125,0,0.05773249493089061,1.571445153801509,68.02816772460939,1.5000046166773193,68.41314697265625,-1.1614978929571809,69.38027954101561,0.05773249493089061
12461,2022-07-19,67.55868530273439,67.84037780761719,67.11737060546875,67.70892333984375,1933401.0,0.003346773531063274,2.5,0.27586786584850714,58.132545600943885,73.64699433548093,0.7376726383075294,-0.6635616199599923,-1.2703376134966078,-4.624354864709247,11.972492226393646,0.7230072021484375,2.0639157468806246,0.3107980728149613,-2.5202464624078544,3.141842608037777,-1.1047241947964466,1.7263203404263692,2.238119049072239,16.151225777629463,-53.503319162865154,1.4155222676114063,7,0.9248809814452983,-1.460094451904311,-2.1666669845581197,-2.840375900268569,3.8967132568359233,1,0.05489928235316954,-1.5116305436405029,67.33333587646484,1.571445153801509,68.02816772460939,1.5000046166773193,68.41314697265625,0.05489928235316954
12462,2022-07-20,66.20657348632811,67.58685302734375,65.90610504150389,67.58685302734375,2595725.0,-0.020013885858604086,1.4353733224258978,9.187284176316219,42.428374115137814,69.38272044098774,1.9668979557454804,0.8543748530982356,0.01626016098008165,-3.2047130293168777,12.027157065027401,1.680747985839858,2.0261555413003123,-1.118778419494646,-3.727405213731643,1.4898483747423512,-2.4230918166131517,0.18553497762385973,3.483053515625002,10.491781442310202,-54.4709392259342,1.304313397118502,7,1.6713600158691406,-0.10798263549803266,-0.8169031143188334,-1.0469493865966655,5.004692077636733,2,0.074032004321819,2.5,67.55868530273439,-1.5116305436405029,67.33333587646484,1.571445153801509,68.02816772460939,0.074032004321819
12463,2022-07-21,65.95304870605469,66.62910461425781,65.59624481201172,65.92488098144531,1769604.0,-0.003829299220956872,-2.01371296275684,-0.020407260828229464,42.4863024038504,65.32869496427196,2.0536694132755002,1.348611869402717,0.14548732307959256,-2.912782995837354,12.364790268294811,1.0328598022460938,1.8723081793763328,-1.4812232971191435,-3.60189213901387,0.6394455447755831,-2.5415577180664997,-0.4208888761717873,3.509566978271465,11.242499711527367,-50.214759355536394,1.0603344209473615,7,1.7699546813964844,0.14554214477539062,-0.5469465255737305,-0.6948337554931641,3.3896713256835938,3,0.08072324473619252,1.4353733224258978,66.20657348632811,2.5,67.55868530273439,-1.5116305436405029,67.33333587646484,0.08072324473619252
12464,2022-07-22,66.79811859130861,66.91079711914061,66.01877593994139,66.09389495849611,1644254.0,0.012813204269302325,-1.0879138540660778,25.001083423618635,45.88684502679379,61.45186292151747,1.123625207248807,0.6726195979634468,-0.7681905060322691,-3.6880564934312616,13.051828412131062,0.9577484130859233,1.6350197976773302,-0.7215991973876754,-2.5638629610273256,1.1206645662519747,-1.6427310792075076,0.19953268443215677,2.355187423232394,45.87793996016012,-11.96277775729557,0.9211318818198277,7,0.9248847961425639,-0.6995277404785298,-1.392016410827651,-1.276990890502944,2.882629394531236,4,0.07773406996374654,-2.01371296275684,65.95304870605469,1.4353733224258978,66.20657348632811,2.5,67.55868530273439,0.07773406996374654
12465,2022-07-25,67.69953155517578,67.7652587890625,66.54460144042969,66.75117492675781,1737761.0,0.013494586118245167,1.26087202277914,1.3466697001213381,48.9697108177901,58.23258930577012,0.13975723337134127,-0.1335888128600402,-1.7125027141570968,-4.504727219186364,13.30141312733356,1.2206573486328125,1.3619948408739901,0.11502494812012287,-1.651577713257879,1.8816276094981248,-0.768276382568871,0.9983262788091167,1.1692095631628803,93.72380100835308,39.51336062513134,0.8833013306890006,7,0.023471832275390625,-1.6009407043457031,-2.2206592559814453,-2.1126766204833984,1.032859802246108,0,0.04882102499878016,-1.0879138540660778,66.79811859130861,-2.01371296275684,65.95304870605469,1.4353733224258978,66.20657348632811,0.04882102499878016
12466,2022-07-26,68.46009063720703,68.61972045898439,66.90140533447266,67.14553833007811,1992828.0,0.011234333008809383,1.1034429620774322,1.3861371004722483,50.9323752153256,53.82370619809308,-0.7069180481285713,-0.7904695160779625,-2.5243537447190363,-5.179459035282612,13.673055317146792,1.718315124511733,1.1288103774940055,0.7840347290039062,-0.9637718669656294,2.531841324973442,-0.0898685689808616,1.657938026988674,-2.8638458251953125,94.72032057089028,42.80750448692591,0.8739032979847665,7,-1.2769927978515625,-2.361499786376953,-3.5375566482543945,-2.8732357025146484,-0.1596221923828125,1,0.04498706760274285,1.26087202277914,67.69953155517578,-1.0879138540660778,66.79811859130861,-2.01371296275684,65.95304870605469,0.04498706760274285
12467,2022-07-27,67.80281829833984,68.05633544921875,66.07511901855469,68.05633544921875,2457062.0,-0.009600810234831503,14.629841403593247,-0.19285436532579406,46.57238117720702,50.62527656125863,-0.3318363749499156,-0.03594448872200928,-1.9297928978583059,-4.4559519487155015,13.553490944441467,2.3849716186523438,0.8290657067472296,0.06385154724121378,-1.6010907794461247,1.7287938739285522,-0.7686196161024554,0.896322710584883,-2.1461039733886764,72.9813547047257,24.879261085951768,0.8324711633436717,7,-0.619720458984375,-1.5774669647216797,-2.92018985748291,-1.7887344360351562,1.06103515625,2,0.05387062592529279,1.1034429620774322,68.46009063720703,1.26087202277914,67.69953155517578,-1.0879138540660778,66.79811859130861,0.05387062592529279
12468,2022-07-28,68.78873443603516,68.92958068847656,67.37089538574219,67.67136383056639,1966629.0,0.014540931519353206,1.2281844059810882,-4.407475397995783,53.729862819811274,49.43517577623639,-1.40681417565699,-0.9492477213046726,-2.9727976613898477,-5.372526245805126,13.429965737864757,1.558685302734375,0.5862904955189947,0.9727722167968693,-0.7385131606075106,2.6840575942012492,0.11712952809467936,1.8284149054990593,-3.0727599884033197,95.16126072996529,47.298661933357764,0.8556426887021877,7,-1.5258216857910156,-2.563383102416992,-3.68544864654541,-2.539907455444336,-0.525825500488267,3,0.03521697481122188,14.629841403593247,67.80281829833984,1.1034429620774322,68.46009063720703,1.26087202277914,67.69953155517578,0.03521697481122188
12469,2022-07-29,69.408447265625,69.55868530273439,68.15023803710939,68.54460144042969,5579855.0,0.009008929073496708,1.4193434244151168,0.7731059157699143,55.60926160942663,49.4164065318096,-2.022870599960953,-1.4526427898566965,-3.6520506809080473,-5.933432355048609,13.431617292726012,1.408447265625,0.16980611191036132,1.4713584899902372,-0.33296165175445935,3.275678631734934,0.5691984191178818,2.3735185608625926,-3.5639285683593727,95.68723472288495,48.391247353861466,0.9021600708723486,7,-1.8309822082519531,-2.507040023803711,-4.305161476135254,-2.9624385833740234,-1.549293518066392,4,-0.0009469630351357505,1.2281844059810882,68.78873443603516,14.629841403593247,67.80281829833984,1.1034429620774322,68.46009063720703,-0.0009469630351357505
12470,2022-08-01,70.17840576171875,70.57276916503906,69.16432189941406,69.48356628417969,3027263.0,0.011093152583389942,-1.112678957668143,0.8043558899899317,58.00551450773465,49.402291965897476,-2.622610330599727,-2.1119863860209307,-4.349116106035154,-6.589884221295691,13.961400655830758,1.408447265625,-0.030449015731733198,2.1023498535156193,0.060072692420490625,4.144627014610748,1.0812112729680479,3.1234884340631908,-4.111037068125,91.23179014649305,43.13952710902284,1.0211385805475648,8,-2.0938987731933594,-2.4882659912109375,-5.075119972229004,-3.7323970794677734,-1.47418212890625,0,-0.007091323470194477,1.4193434244151168,69.408447265625,1.2281844059810882,68.78873443603516,14.629841403593247,67.80281829833984,-0.007091323470194477
12471,2022-08-02,69.36150360107422,70.51643371582031,69.23943328857422,70.32863616943361,2271539.0,-0.011640363610114113,-1.1085258622861607,-1.3918791312559222,49.90827343090175,50.23339188987124,-1.7020765313160382,-1.240354664435813,-3.4273535761429628,-5.6564766170454845,14.32310571521752,1.2770004272460938,-0.12129885187759726,1.2103302001953153,-0.9074756396537111,3.328136040044342,0.151427280270795,2.2692331201198357,-2.9337028697648435,73.06892433793145,28.01045744512789,1.058902919924514,8,-1.2769966125488281,-1.2769966125488281,-4.361504554748535,-2.915494918823242,-1.9906082153320312,1,-0.009070049104912825,-1.112678957668143,70.17840576171875,1.4193434244151168,69.408447265625,1.2281844059810882,68.78873443603516,-0.009070049104912825
12472,2022-08-03,69.44600677490234,69.69953155517578,68.77934265136719,69.01408386230469,2172707.0,0.0012183007783992394,-1.0416761885415873,-0.446601558802177,55.52207172627811,51.681810703474326,-1.4290186954545447,-1.3021376354661953,-3.3959821125525593,-5.6051088556376385,14.147816427125658,0.9201889038085938,-0.09843234900426978,1.2380260467529354,-0.9572369390966458,3.4332890326025165,0.1403945538281448,2.335657539677726,-2.6866085688945986,64.80928144568668,17.6001691250243,1.097631492924789,8,-1.1502342224121094,-1.3614997863769531,-4.917838096618652,-2.999998092651367,-1.7840347290039062,2,-0.016495380847327823,-1.1085258622861607,69.36150360107422,-1.112678957668143,70.17840576171875,1.4193434244151168,69.408447265625,-0.016495380847327823
12473,2022-08-04,69.31455230712889,71.7840347290039,69.05164337158203,70.28169250488281,3731441.0,-0.001892901750269682,-2.6603725374964866,-2.2391500185470097,57.06915071580744,52.92428911336473,-0.8611490057761557,-1.157558890357521,-3.169888721415745,-5.319777000987955,14.617715904002177,2.732391357421875,-0.10844322065915435,1.0605621337890483,-1.18904731852939,3.3101715861074865,-0.06424259237017793,2.1853668599482745,-2.2500844243986364,32.04126066316814,-18.27996579958839,1.1248047261592222,8,-0.38497543334959516,-0.6244125366210795,-4.589201927185044,-2.8685436248779155,-1.1079788208007812,3,-0.006502225543375428,-1.0416761885415873,69.44600677490234,-1.1085258622861607,69.36150360107422,-1.112678957668143,70.17840576171875,-0.006502225543375428
12474,2022-08-05,70.46009063720703,70.5633773803711,68.87323760986328,69.68074798583984,2716176.0,0.016526664198916352,2.428567006639531,-0.8058217962371199,66.37166798226963,54.85783990941801,-1.6009683604795697,-2.2311298026434656,-4.2654611208446624,-6.309211561947251,14.798435027432033,1.6901397705078125,0.15474500715143336,2.0877906799316435,-0.3659854625271066,4.5415668223903936,0.8609026087022613,3.3146787511610256,-2.9236660698494177,55.937445249358234,-0.11609746286252687,1.2268880712293764,8,-1.5305137634277344,-1.7699508666992188,-5.441310882568359,-4.014081954956055,-3.962440490722642,4,-0.031183350486635675,-2.6603725374964866,69.31455230712889,-1.0416761885415873,69.44600677490234,-1.1085258622861607,69.36150360107422,-0.031183350486635675
12475,2022-08-08,70.12206268310547,70.51643371582031,69.87793731689453,70.2347412109375,2180588.0,-0.004797438536405463,-1.1250301529867326,-0.14458149779735682,63.26530128796833,56.228165028600536,-0.9869553563026443,-1.8457471587255156,-3.870678237230635,-5.831502787227606,15.064195246888707,0.6384963989257812,0.45956315611510945,1.6596221923828125,-0.9154069497805892,4.234651334546214,0.37210762130111164,2.9471367634645134,-2.1608770995832316,44.68744207540798,-15.73545163331196,1.2875145710816993,8,-1.1924858093261719,-1.4319229125976562,-5.103282928466797,-3.676054000854492,-3.915489196777358,0,-0.03227099787086074,2.428567006639531,70.46009063720703,-2.6603725374964866,69.31455230712889,-1.0416761885415873,69.44600677490234,-0.03227099787086074
12476,2022-08-09,70.6103286743164,70.92958068847656,70.34741973876953,70.42253875732422,1507508.0,0.006963086545492825,-2.44445447569178,-1.666598957275374,75.02668691200998,59.38975455468975,-1.271886540141395,-2.287880186384541,-4.287777873114919,-6.170433305006952,15.104903816476384,0.8075180053710938,0.7172704306046569,2.0441322326660156,-0.7046092590750135,4.792873724407045,0.669761486795494,3.4185029785365373,-2.2668581762460036,60.937559511567144,-5.561639030451744,1.3743707458705154,8,-1.0328636169433594,-1.9201889038085938,-5.528168678283691,-4.16431999206543,-4.563377380371094,1,-0.026994705693775156,-1.1250301529867326,70.12206268310547,2.428567006639531,70.46009063720703,-2.6603725374964866,69.31455230712889,-0.026994705693775156
12477,2022-08-10,70.90140533447266,71.12676239013672,70.28169250488281,70.65727996826172,2058432.0,0.004122295783366425,1.4324175944836068,1.299991874542943,78.00215696449979,62.086676126321805,-1.2037979236928749,-2.592050673365037,-4.500719636260982,-6.31016518756303,14.998624544307143,0.8450698852539062,0.9126104708681453,2.259152603149417,-0.6631313663171738,5.181436572616008,0.7980106184161144,3.7202945878827194,-2.2138784133089047,69.67739906270641,-3.6539552448500814,1.461141984733299,8,-0.9342689514160156,-2.2112655639648438,-5.734738349914551,-4.45539665222168,-4.1596221923828125,2,-0.049794639923927075,-2.44445447569178,70.6103286743164,-1.1250301529867326,70.12206268310547,2.428567006639531,70.46009063720703,-0.049794639923927075
12478,2022-08-11,70.78873443603516,71.83098602294922,70.71361541748047,70.7981185913086,1443608.0,-0.0015891208066466378,-13.00019118631106,-0.03843990249390587,74.6234860353709,64.19936772920451,-0.8689740995042001,-2.416159226744128,-4.307493204801972,-6.041070299155109,15.473378331960808,1.11737060546875,1.0478209791827595,2.0277023315429688,-1.0446362449765445,5.100040908062482,0.4915330432832121,3.5638716198027254,-1.7915567340873935,64.76199320054272,-11.54458940917381,1.5361692882597564,8,-0.4835700988769531,-2.0751190185546875,-4.903756141662598,-4.34272575378418,-3.6713638305664062,3,-0.04417033889710331,1.4324175944836068,70.90140533447266,-2.44445447569178,70.6103286743164,-1.1250301529867326,70.12206268310547,-0.04417033889710331
12479,2022-08-12,71.00469207763672,71.10797882080078,70.48826599121094,70.83567810058594,1510064.0,0.003050734602363825,2.2999654675089887,-18.010569105691058,72.27852814244623,65.78525813306135,-0.9327848564156369,-2.527263667125638,-4.416325051835102,-6.10060869081515,15.854192810350092,0.6197128295898438,1.3042492554325662,2.0948337554931697,-1.1133938442633848,5.303061355249724,0.49071995561489246,3.698947555371447,-1.6674573771687875,57.69209734755264,-15.733389395433157,1.6041137998782797,8,-0.6995277404785156,-2.29107666015625,-4.906099319458008,-4.558683395385742,-3.8967132568359375,4,-0.03940751673493825,-13.00019118631106,70.78873443603516,1.4324175944836068,70.90140533447266,-2.44445447569178,70.6103286743164,-0.03940751673493825
12480,2022-08-15,71.22065734863281,71.65258026123047,70.73239135742188,71.05164337158203,1448613.0,0.0030415633766844863,-1.2790548264882893,1.0,70.08204136589819,68.0267879036165,-1.1011575138156502,-2.568770579503905,-4.495624429877893,-6.159259939159767,16.8268438401157,0.9201889038085938,1.4337537554631297,2.1164329528808565,-1.1599336574115284,5.3927995631732415,0.47824964773465695,3.754616258027056,-1.5841724894671216,60.606000915944826,-9.707544865877885,1.638183305146196,8,-0.9154930114746094,-2.5070419311523438,-4.708921432495117,-4.774648666381836,-2.7605667114257812,0,-0.06631513072153761,2.2999654675089887,71.00469207763672,-13.00019118631106,70.78873443603516,1.4324175944836068,70.90140533447266,-0.06631513072153761
12481,2022-08-16,71.26760864257812,71.6713638305664,70.8450698852539,70.98591613769531,2827895.0,0.0006592370204543396,-1.9333188884675803,1.66668171353767,77.6612242063805,70.48669373473899,-0.949101840152224,-2.449182589474688,-4.38983304179412,-6.054523403593933,17.92791747638401,0.8262939453125,1.506990206351972,1.97793807983399,-1.3495544478419959,5.305430607509976,0.3141918159959971,3.641684343671983,-1.3677836437584148,63.63649793912414,-6.0777061169905835,1.6637462638379903,8,-0.915496826171875,-2.5539932250976562,-4.598594665527344,-4.821599960327148,-2.150238037109375,1,-0.07101452192162305,-1.2790548264882893,71.22065734863281,2.2999654675089887,71.00469207763672,-13.00019118631106,70.78873443603516,-0.07101452192162305
12482,2022-08-17,71.10797882080078,71.77465057373047,71.07041931152344,71.33333587646484,1688664.0,-0.002239864993617502,-3.687436522445663,-0.8000108336493148,71.32985680365081,72.07121663338825,-0.5910881900698968,-2.006393047926508,-4.097052795385622,-5.745742517592731,19.954183924019915,0.7042312622070312,1.4906219775914167,1.5732379913330021,-1.5112750933099477,4.657751075975952,0.030981449011520112,3.115494533654484,-0.9764144990855357,46.153540197621496,-19.501484285782126,1.5422565423214754,8,-0.7558670043945312,-2.3943634033203125,-4.199527740478516,-4.661970138549805,-2.52581787109375,2,-0.07117383464955129,-1.9333188884675803,71.26760864257812,-1.2790548264882893,71.22065734863281,2.2999654675089887,71.00469207763672,-0.07117383464955129
12483,2022-08-18,71.27699279785156,71.33333587646484,70.57276916503906,70.97652435302734,1591004.0,0.002376863747972857,2.6817535501264933,-1.333299478637687,68.73823667128774,72.33416870994581,-0.5056275804815584,-1.8510016869359447,-4.145158392349998,-5.778550821789068,21.667478160248223,0.7605667114257812,1.650969563234412,1.4760547637939396,-1.1986711552341518,4.150780682822031,0.13869180427990102,2.8134177233079782,-0.941497871988247,61.31345301852215,-0.520280518600508,1.3373629595140446,8,-0.4225311279296875,-2.5633773803710938,-4.2042236328125,-4.830984115600586,-2.7981185913085938,3,-0.06362796012766714,-3.687436522445663,71.10797882080078,-1.9333188884675803,71.26760864257812,-1.2790548264882893,71.22065734863281,-0.06362796012766714
12484,2022-08-19,71.99060821533203,72.29107666015625,71.18309783935547,71.4366226196289,2752706.0,0.010011862025441465,-1.0884865393465255,1.8437396846355025,68.38092702850349,72.90257157000529,-1.094395039247999,-2.2721578508464404,-4.725566921213897,-6.352527093720397,23.871102938124938,1.1079788208007812,1.772797771812023,1.9300457000732365,-0.5156546084749039,4.375746008621377,0.7071955457991663,3.1528958543473067,-1.4756543578184136,82.51369759614958,23.39073866100086,1.2228501542740677,8,-0.7042236328125,-3.046947479248047,-4.917839050292969,-5.544599533081055,-4.384971618652344,4,-0.06769268562486486,2.6817535501264933,71.27699279785156,-3.687436522445663,71.10797882080078,-1.9333188884675803,71.26760864257812,-0.06769268562486486
12485,2022-08-22,71.00469207763672,72.12206268310547,70.7042236328125,71.96244049072266,2001987.0,-0.013695066094542852,1.2205905196620823,-1.7288326998292294,66.11415540146217,71.91229029105551,0.03340111346940944,-1.081374025797814,-3.6060727083329027,-5.244630677960259,25.515674880383486,1.4178390502929688,1.8804619603338324,0.7788715362548828,-1.4303243940842236,2.9880674665939893,-0.3257264289146775,1.8834695014244431,1.2863845825195312,25.1365319551376,-30.89128385430076,1.104597965169555,8,0.2816925048828125,-2.0610313415527344,-3.812204360961914,-4.558683395385742,-2.7042236328125,0,-0.05487965855235677,-1.0884865393465255,71.99060821533203,2.6817535501264933,71.27699279785156,-3.687436522445663,71.10797882080078,-0.05487965855235677
12486,2022-08-23,71.53990936279297,71.69953155517578,70.7981185913086,70.92958068847656,2144697.0,0.007537773483631716,-1.06449470989612,-0.6372536523969602,68.86636291894766,70.89720206377197,-0.39793536198979496,-1.448282867921364,-4.026587395654559,-5.656815383442293,26.67564043232832,0.9014129638671875,1.8096766927040875,1.160097885131833,-0.9583603325555714,3.2785561028192376,0.10086877628812374,2.2193269939755425,0.7511672973632812,56.28446599355302,1.3109587226999864,1.0592291088437031,8,-0.150238037109375,-2.5962486267089844,-4.227703094482422,-5.093900680541992,-4.384979248046861,1,-0.043050358226868424,1.2205905196620823,71.00469207763672,-1.0884865393465255,71.99060821533203,2.6817535501264933,71.27699279785156,-0.043050358226868424
12487,2022-08-24,71.45539855957031,71.80281829833984,71.24882507324219,71.6431884765625,1698143.0,-0.0011813099006610095,1.185164008426121,-0.3076865382451842,69.45390007002177,70.3228036231776,-0.25320352726754436,-1.1342531761420673,-3.804196461396643,-5.45481129571607,28.581991767659353,0.5539932250976562,1.8014006639538565,0.8929580688476619,-0.8939113718917326,2.6798275095870565,-0.000476651522035354,1.7863927892173592,0.8039410400390636,51.36620756409231,-6.239232822532138,0.8934347203696957,8,-0.06572723388671875,-2.511737823486328,-4.16431999206543,-5.009389877319336,-6.0469512939453125,2,-0.03272010234681455,-1.06449470989612,71.53990936279297,1.2205905196620823,71.00469207763672,-1.0884865393465255,71.99060821533203,-0.03272010234681455
12488,2022-08-25,71.21126556396484,71.48356628417969,70.8262939453125,71.18309783935547,1871631.0,-0.0034165787404004666,1.2950688653861524,-0.1499959372714715,58.163255153750235,68.75443995776695,0.06388698077510924,-0.7371170423631668,-3.4064367113782055,-5.1102035681537075,29.856880362443682,0.6572723388671875,1.6389558180025574,0.5276985168457031,-1.0714982779710311,2.1268953116624374,-0.2718998805626711,1.3272969142540774,1.0169717163085892,31.95267125658679,-24.79535407943129,0.7995983974083675,8,0.2206573486328125,-2.2676048278808594,-4.223003387451172,-4.765256881713867,-4.4788742065429545,3,-0.03691978500081905,1.185164008426121,71.45539855957031,-1.06449470989612,71.53990936279297,1.2205905196620823,71.00469207763672,-0.03691978500081905
12489,2022-08-26,69.34272003173828,71.3896713256836,69.32394409179689,71.3896713256836,1924029.0,-0.026239465306906573,1.0183452727936708,-72.67009750812568,43.64473212685899,65.81696115342926,1.868368337633953,1.1871159472847523,-1.3864636584270045,-3.1465310005518745,30.30639040010784,2.0657272338867045,1.3679969827020955,-1.3375606536865234,-2.9480211045911062,0.27289979721805935,-2.142790879138815,-0.532330428234232,2.855036975585932,0.6710201633237856,-55.22308435742685,0.805230225452289,8,1.4647903442382812,-0.18779373168945312,-2.4319229125976562,-2.8967113494873047,-1.6244125366210938,4,-0.01245762820956442,1.2950688653861524,71.21126556396484,1.185164008426121,71.45539855957031,-1.06449470989612,71.53990936279297,-0.01245762820956442
12490,2022-08-29,69.68074798583984,69.99060821533203,68.76995086669922,69.10797882080078,1359473.0,0.004874743216690236,1.047241877903034,-0.2798157272883137,42.22918675666988,61.88006810346141,1.4404069476664887,0.8536607201493922,-1.5620788998746207,-3.3936969912815016,30.058501537041103,1.2206573486328125,1.1615252597844687,-0.9746498107910213,-2.6324430566806427,0.6831434350986001,-1.803546433735832,-0.1457531878462106,2.402056504863282,30.030891216630945,-24.183221103019466,0.828896622944812,8,0.8497657775878906,-0.497650146484375,-2.7699508666992188,-3.234739303588867,-2.178398132324233,0,-0.029780268569761237,1.0183452727936708,69.34272003173828,1.2950688653861524,71.21126556396484,1.185164008426121,71.45539855957031,-0.029780268569761237
12491,2022-08-30,68.73239135742189,69.6431884765625,68.55399322509766,69.63380432128906,2161524.0,-0.013610023655467596,1.3673493076859298,-1.5737805365372584,33.663401611036676,57.69490641539318,2.225342663371592,1.847174873851472,-0.4550457772519252,-2.3704650019246145,29.734971648668772,1.1267547607421875,0.9469163100842337,-1.8915508270263501,-3.672048988201027,-0.11105266585167328,-2.7817999076136886,-1.0013017464390117,3.1516419158409974,5.491158443510758,-44.83505754979686,0.8902490805873362,8,1.690143585205064,0.45070648193357954,-1.8215942382812642,-2.2863826751709126,-2.967132568359389,1,-0.006284124618210707,1.047241877903034,69.68074798583984,1.0183452727936708,69.34272003173828,1.2950688653861524,71.21126556396484,-0.006284124618210707
12492,2022-08-31,68.30046844482422,68.98591613769531,67.75586700439453,68.15962219238281,3006708.0,-0.006284124618210707,-1.5940645036724777,-0.1562505289885763,32.11878048352574,53.62607795008629,2.477695584048945,2.3071662374988477,0.09384921462331874,-1.874263881817484,29.950019568758023,1.2300491333007812,0.7240097368076448,-2.2661968231201115,-4.266392106776806,-0.2660015394634172,-3.2662944649484587,-1.2660991812917644,3.3171616245854523,14.609586223411114,-32.49061526949451,1.0000976418283505,8,1.7230033874511719,0.88262939453125,-1.6596240997314453,-2.4037570953369283,-2.9014053344726562,2,-0.01677204206884053,1.3673493076859298,68.73239135742189,1.047241877903034,69.68074798583984,1.0183452727936708,69.34272003173828,-0.01677204206884053
12493,2022-09-01,68.86385345458984,69.13614654541016,67.66197204589844,68.15962219238281,2212325.0,0.008248625852701919,1.3609127287167426,5.0,35.34714142783439,49.95565732778972,1.7165192919385532,1.8006025822490415,-0.3151511621886982,-2.3757389217796003,29.07255977444525,1.4741744995117188,0.4495693083552794,-1.680276870727539,-3.7488555998322113,0.38830185837713316,-2.714566235279875,-0.645987506175203,2.367600308318316,32.241908976109144,-12.960054093001474,1.034289364552339,9,1.0281639099121094,0.967132568359375,-2.1596288681030273,-2.9671421051025533,-2.3380279541015625,3,-0.050177357432421466,-1.5940645036724777,68.30046844482422,1.3673493076859298,68.73239135742189,1.047241877903034,69.68074798583984,-0.050177357432421466
12494,2022-09-02,68.26290893554689,69.78403472900389,68.04695129394531,69.07041931152344,1717206.0,-0.008726559564942615,-1.8030457852684223,-1.1466551107740441,30.769291821351175,46.02845026333294,1.9367522054018167,2.348930726922461,0.39399948214956737,-1.7202481998731827,28.207602459374705,1.7370834350585795,0.22501787712342036,-2.1713623046874915,-4.478370542363976,0.13564593298899297,-3.3248664235257337,-1.0178581858492493,2.5402070213201,25.80638819994884,-16.72634731102312,1.1535041188382422,9,1.4694862365722514,1.7136154174804545,-1.5187768936157369,-2.3661975860595987,-0.6948318481445455,4,-0.022420925243166856,1.3609127287167426,68.86385345458984,-1.5940645036724777,68.30046844482422,1.3673493076859298,68.73239135742189,-0.022420925243166856
12495,2022-09-06,67.85915374755861,68.76995086669922,67.54929351806639,68.25352478027344,2138414.0,-0.005914708211006703,-1.4073909674312532,0.4883789044046697,28.821512174171147,41.57902240280222,2.064492961900612,2.7135891742767484,0.8611216672151016,-1.2650901975719364,27.341063893528784,1.2206573486328267,-0.013865839373892186,-2.4619720458984204,-5.0395507288271375,0.11560663703029661,-3.750761387362772,-1.173182704434069,2.5670249399921516,13.86559785874383,-24.92371738173194,1.2887893414643585,9,1.816902160644517,2.06103134155272,-0.61971759796144,-1.9624423980713175,-0.22534942626954546,1,-0.002075567475618434,-1.8030457852684223,68.26290893554689,1.3609127287167426,68.86385345458984,-1.5940645036724777,68.30046844482422,-0.002075567475618434
12496,2022-09-07,68.7042236328125,68.81690216064453,67.59624481201172,67.91548919677734,1883879.0,0.012453292423858064,1.4073909674312928,-1.999980654272576,36.23659436908892,37.888210658254124,0.8659431166321667,1.8112611483364844,0.08328025812403439,-2.053471275945526,26.211909717188686,1.2206573486328125,-0.3072640991665878,-1.521596908569336,-4.193385343154048,1.1501915260153766,-2.8574911258616993,-0.1857026912769726,1.3191911310104416,51.68070956464804,13.25190871815144,1.3358942172923574,9,0.8122062683105469,1.2159614562988281,-0.8169002532958984,-2.4460086822509766,-0.01877593994139204,2,-0.017493448229911834,-1.4073909674312532,67.85915374755861,-1.8030457852684223,68.26290893554689,1.3609127287167426,68.86385345458984,-0.017493448229911834
12497,2022-09-08,67.37089538574219,68.19718170166016,66.39436340332031,68.04695129394531,3370938.0,-0.019406787189623742,2.692344953669703,-0.8571400934407677,30.265714039026022,34.78848386772921,1.7421612110639018,3.0214417510506166,1.4724539028284198,-0.6694325082013535,25.244468897265936,2.3098602294921875,-0.5748517061260543,-2.6783996582031193,-5.615588132805556,0.25878881639931706,-4.1469938955043375,-1.2098054209019011,2.3061424036748406,28.80904632324322,-6.4471971217259245,1.4685942373012202,9,1.5211219787597656,1.9718246459960938,0.7136116027832031,-1.112680435180664,0.2159576416015625,3,-0.02383279289203999,1.4073909674312928,68.7042236328125,-1.4073909674312532,67.85915374755861,-1.8030457852684223,68.26290893554689,-0.02383279289203999
12498,2022-09-09,67.66197204589844,68.31925201416016,66.86385345458984,67.73709106445311,2445453.0,0.004320510488834195,1.3484758950115723,0.11111361892292396,27.15563926909377,32.956362439088636,0.9998118701669938,2.6183493401876206,1.2190536817406752,-0.9036931809442734,23.851695913467076,1.4553985595703125,-0.9321873105044318,-2.230984878540042,-5.330808981293842,0.8688392242137581,-3.780896929916935,-0.681072827163149,1.4898378417431104,37.39621104186236,7.782383176248818,1.5499120513768998,9,0.5305137634277344,1.6807479858398438,0.528167724609375,-1.403757095336914,0.150238037109375,4,-0.03344432429506827,2.692344953669703,67.37089538574219,1.4073909674312928,68.7042236328125,-1.4073909674312532,67.85915374755861,-0.03344432429506827
12499,2022-09-12,68.20657348632811,68.34741973876953,67.28638458251953,67.73709106445311,2335332.0,0.008048855567795776,1.8250015234921435,-6.249847653870774,34.511472967345796,32.09883868471929,0.3096641646078808,1.953530093862085,0.727709440775314,-1.3979299629870496,22.602067179970785,1.06103515625,-1.3060380348931488,-1.546477508544939,-4.687338290324988,1.5943832732351098,-3.1169078994349633,0.023952882345085413,0.5040449638220394,74.80623694992808,42.78260470519881,1.5704303908900215,9,-0.11737442016600141,1.1361465454101705,0.6032848358154439,-1.3427257537841655,0.798118591308608,0,-0.024642023487321696,1.3484758950115723,67.66197204589844,2.692344953669703,67.37089538574219,1.4073909674312928,68.7042236328125,-0.024642023487321696
12500,2022-09-13,66.49765014648439,68.41314697265625,66.38497924804689,68.05633544921875,2339166.0,-0.025055112029433224,-1.2736960946988691,-3.3200078003119824,25.29898033857144,31.169458543334265,1.6981612752340993,3.4682966867386256,2.4578111901438575,0.34218683263766536,21.249729262168444,2.028167724609361,-1.651604008651887,-3.01925048828123,-6.396798869250873,0.3582978926884124,-4.708024678766051,-1.3304762977964089,-0.10328674316407671,4.632996294983353,-23.317095024245848,1.6887741904848195,9,1.5868568420410014,2.8403778076171733,2.3122081756591655,0.5680770874023295,2.591552734375,1,0.016097214541565874,1.8250015234921435,68.20657348632811,1.3484758950115723,67.66197204589844,2.692344953669703,67.37089538574219,0.016097214541565874
12501,2022-09-14,66.20657348632811,66.92958068847656,65.96244049072266,66.46009063720703,2586033.0,-0.00437724730896627,-1.6076089975006942,0.162648066568782,24.797123832857423,30.355941137704452,1.780511830234829,3.5423928934120426,2.752288210868386,0.6515366705959735,19.912794077620017,0.9671401977539062,-1.7963998831700962,-3.0572753906250085,-6.634977991337237,0.5204272100872203,-4.846126690981123,-1.2684240902688941,2.206573486328139,9.96173949859695,-14.405646729008973,1.788851300356116,9,1.6666641235351705,2.9201850891113423,2.603284835815444,0.859153747558608,1.1737060546875,2,0.021557237594476586,-1.2736960946988691,66.49765014648439,1.8250015234921435,68.20657348632811,1.3484758950115723,67.66197204589844,0.021557237594476586
12502,2022-09-15,66.04695129394531,66.38497924804689,65.25821685791016,66.31925201416016,2279313.0,-0.002410971962108266,4.581413805483323,1.07409190767095,25.000018466606704,29.206260808679154,1.7733417921487558,3.4819355539631403,2.8989962080633234,0.8345364592927353,18.604639126627553,1.126762390136733,-1.9813947690241065,-2.963846206665039,-6.70456680567483,0.7768743923447516,-4.834206506169934,-1.0934859071601437,2.3661956787109375,25.000060456129404,1.5263912102183212,1.8703602995048918,9,1.4741744995117188,2.7276954650878906,3.086851119995117,1.0187759399414062,1.7840347290039062,3,0.03994879925922756,-1.6076089975006942,66.20657348632811,-1.2736960946988691,66.49765014648439,1.8250015234921435,68.20657348632811,0.03994879925922756
12503,2022-09-16,66.74178314208984,66.81690216064453,65.84037780761719,66.20657348632811,6320562.0,0.01052027133019573,1.84930378549247,-1.9655095122020079,35.79487213676515,29.764658621502928,0.8334887019106816,2.5612319787485944,2.196333702133572,0.1684094312559239,17.625262972713234,0.9765243530273438,-2.018502261532916,-2.0422538757324276,-5.754285070365569,1.6697773189007137,-3.898269473048998,-0.18623827841585694,1.545166625976563,47.02374474938516,19.812015259696434,1.8560155973165713,9,0.2957763671875,2.0328636169433594,2.586854934692383,0.323944091796875,1.9530563354492188,4,0.012661781652653747,4.581413805483323,66.04695129394531,-1.6076089975006942,66.20657348632811,-1.2736960946988691,66.49765014648439,0.012661781652653747
12504,2022-09-19,67.11737060546875,67.12676239013672,66.55399322509766,66.76995086669922,1413894.0,0.0056274712136368255,2.1281485030938145,0.6491283089335689,36.05720749918863,30.56862476872709,0.31102584255387455,1.8992078072232346,1.8268049669254651,-0.16100505911033736,15.977665920111228,0.5727691650390625,-2.001818692029289,-1.4230045318603572,-4.879785507746348,2.0337764440256336,-3.15139501980336,0.3053859560826453,1.0484298461914108,58.92852392732689,30.748480389798985,1.7283904879429983,9,-0.07981109619140625,1.6572761535644531,2.392019271850586,-0.028167724609375,2.4507064819335938,0,0.010352602780336673,1.84930378549247,66.74178314208984,4.581413805483323,66.04695129394531,-1.6076089975006942,66.20657348632811,0.010352602780336673
12505,2022-09-20,67.10797882080078,67.26760864257811,66.55399322509766,66.71361541748047,2466221.0,-0.0001399307598501931,-1.0000213825988011,1.1351208907042625,40.159270848258096,31.004477710857,0.22647403816830547,1.6882571676162712,1.8350062212762737,-0.11627060053686478,14.705029782402274,0.7136154174804545,-2.057510830938014,-1.2375606536865291,-4.545573967872244,2.0704526604991855,-2.8915673107793793,0.4164460034063211,0.9415182871093748,92.05581395348902,58.485693239881584,1.6540066570928553,9,-0.2722969055175781,1.6666679382324219,2.4014110565185547,-0.01877593994140625,2.2347412109375,1,0.028263602781135155,2.1281485030938145,67.11737060546875,1.84930378549247,66.74178314208984,4.581413805483323,66.04695129394531,0.028263602781135155
12506,2022-09-21,68.46009063720703,69.56807708740234,67.73709106445311,67.81221008300781,3178919.0,0.020148301888465614,-3.5882555371804745,1.642851615399497,50.86999840321487,33.29384264021132,-1.300691482486073,0.09864001744111306,0.4904289604255325,-1.4329144869041244,13.035064361236543,2.4600982666015625,-1.9914651232944038,0.2685420989990206,-2.680637313325903,3.217721511323944,-1.2060476071634412,1.7431318051614824,-3.201873779296875,74.29182406859951,36.74022630665436,1.4745897061624618,9,-1.0469436645507812,0.3145561218261719,1.0492992401123047,-1.3708877563476562,2.2159652709960938,2,0.009189474302425893,-1.0000213825988011,67.10797882080078,2.1281485030938145,67.11737060546875,1.84930378549247,66.74178314208984,0.009189474302425893
12507,2022-09-22,69.11737060546875,69.58685302734375,68.37558746337889,68.61032867431639,2914479.0,0.009600921677782592,-1.4807687800304268,0.7826163756050102,51.36776038652434,35.98407831992582,-1.882104427625677,-0.7829208586229299,-0.17876675169381429,-2.0348022489666135,11.219453838265416,1.211265563964858,-1.8483823032843816,1.0427234649658175,-1.5220168843199247,3.6074638142515596,-0.2396467096770465,2.3250936396086814,-3.772956542968757,87.46869005290617,47.21117352969566,1.2823701746428695,9,-1.6948356628417969,-0.3427238464355469,0.4154930114746094,-2.028167724609375,2.9859161376953125,3,-0.02513248188170658,-3.5882555371804745,68.46009063720703,-1.0000213825988011,67.10797882080078,2.1281485030938145,67.11737060546875,-0.02513248188170658
12508,2022-09-23,68.58216094970703,69.23943328857422,67.69013977050781,68.71361541748047,2466327.0,-0.007743489821347094,1.6190623589346747,-0.25925758738469606,51.73471342094848,37.89777170365945,-1.3439721644655265,-0.47935285376050274,0.36924064385497957,-1.4298085462870063,9.613174085460779,1.5492935180664062,-1.8433890676632956,0.6389690399169865,-1.4795496883683654,2.7574877682023384,-0.42029032422568946,1.6982284040596625,-3.0680493286132844,66.87311174447768,23.76367347151134,1.0592593641426755,9,-1.1596260070800781,0.19248580932617188,0.9507026672363281,-1.4929580688476562,3.5492935180664062,4,-0.01095292006486448,-1.4807687800304268,69.11737060546875,-3.5882555371804745,68.46009063720703,-1.0000213825988011,67.10797882080078,-0.01095292006486448
12509,2022-09-26,68.47887420654297,69.03286743164061,67.87793731689453,68.40375518798828,2295395.0,-0.001506029290033628,-1.050011510908253,-0.571445153801509,53.48102893229241,41.02911043629511,-1.338785095827106,-0.4681013221630508,0.49679971812082613,-1.2506328412646326,9.399939668987642,1.1549301147460795,-1.64591949311108,0.5788745880126953,-1.452953351677408,2.6107025277027986,-0.43703938183234925,1.5947885578577399,-2.801852929199228,63.46752263391049,15.9707717949711,1.0159139698450492,9,-1.0563392639160156,0.2957725524902344,1.3051643371582031,-1.3896713256835938,2.8732376098632812,0,0.0031537503134866363,1.6190623589346747,68.58216094970703,-1.4807687800304268,69.11737060546875,-3.5882555371804745,68.46009063720703,0.0031537503134866363
12510,2022-09-27,67.60563659667969,69.48356628417969,67.47417449951172,68.65727996826172,2286981.0,-0.012751927072128244,-2.0571145017788433,-13.999695307739183,43.84859742177138,43.145940835063335,-0.32614940543594173,0.2547650550604317,1.4070629389497356,-0.3190071613182681,9.751444457540034,2.0093917846679688,-1.4569509069532387,-0.1906074523925838,-2.0436177012060455,1.6624027964208778,-1.1171125767993146,0.735897672014147,-1.7722220493359515,6.222531986580623,-39.0618432743362,0.9265051244067296,9,-0.18310165405273438,1.084503173828125,2.5093860626220703,-0.2863883972167969,3.58685302734375,1,0.029027764392341115,-1.050011510908253,68.47887420654297,1.6190623589346747,68.58216094970703,-1.4807687800304268,69.11737060546875,0.029027764392341115
12511,2022-09-28,68.30046844482422,68.61972045898439,67.15493011474611,67.89671325683594,2300613.0,0.010277720662401846,1.8107985447730381,-0.38392785890990344,55.60586973545336,46.546590976046296,-0.77413534993876,-0.49970461523238896,0.7508292994199905,-0.986500265041002,10.205991356908617,1.4647903442382812,-1.3842375366531314,0.5258205413818331,-1.2909646907597363,2.3426057735234025,-0.3825720746889516,1.4342131574526178,-2.31691635828048,47.104220456334765,-0.2532603932626927,0.9083926160707847,9,-0.58685302734375,0.23004913330078125,1.814554214477539,-0.9812202453613281,-3.032859802246108,2,0.015259801442738752,-2.0571145017788433,67.60563659667969,-1.050011510908253,68.47887420654297,1.6190623589346747,68.58216094970703,0.015259801442738752
12512,2022-09-29,67.15493011474611,68.42253875732422,66.77934265136719,68.38497924804689,1964925.0,-0.01677204206884053,1.5179837611284752,-3.046522174562083,47.22792505024103,47.81693018865473,0.6091573634287073,0.5856385459854465,1.9660396681345702,0.14251163002343503,10.310356824869064,1.6431961059570312,-1.06367276509269,-0.5624408721923686,-2.381655031415505,1.256773287030768,-1.472047951803944,0.3471662074192068,-1.0272459905703641,13.888920236537338,-33.293991845026845,0.9096070796115705,9,0.9154930114745952,1.375587463378892,3.011735916137681,0.16431808471678266,-1.5586853027343892,3,0.05243287108542205,1.8107985447730381,68.30046844482422,-2.0571145017788433,67.60563659667969,-1.050011510908253,68.47887420654297,0.05243287108542205
12513,2022-09-30,65.408447265625,67.54929351806639,65.32394409179689,67.36150360107422,2978805.0,-0.02600677040593935,-1.0973456099919838,1.5877872538378044,36.479101290611844,47.86380727659064,2.398884972661378,2.171301706498042,3.771509870967975,1.8351577170345195,10.9206630915955,2.225349426269503,-0.7330563031044051,-2.136153411865237,-4.143509927127411,-0.12879689660306326,-3.139831669496317,-1.1324751542341573,4.17840576171875,2.0315107940056443,-39.936419001392125,1.0036782576310834,9,2.0469512939453125,2.962444305419922,4.758218765258789,1.9108009338378906,1.530517578125,4,0.10235435570502371,1.5179837611284752,67.15493011474611,1.8107985447730381,68.30046844482422,-2.0571145017788433,67.60563659667969,0.10235435570502371
12514,2022-10-03,66.73239135742189,66.96713256835939,65.32394409179689,65.79342651367189,2284106.0,0.02024117903946454,1.3333333333333333,-0.4807669019613971,51.17813195935659,49.08812517782381,1.1338221948375633,0.7660940086825718,2.4959103740689415,0.4885172155360351,11.830800706641288,1.6431884765625,-0.3433483830481947,-0.7356834411620952,-2.74443397583741,1.2730670935132196,-1.7400587084997454,0.2686918261755551,2.7692034912109165,33.859980557950266,-12.300549735501377,1.0043752673376563,10,0.7230072021484233,1.5915527343749858,3.455400466918931,0.5868568420410014,0.3286437988281108,0,0.08090618364676772,-1.0973456099919838,65.408447265625,1.5179837611284752,67.15493011474611,1.8107985447730381,68.30046844482422,0.08090618364676772
12515,2022-10-04,67.71830749511719,68.09389495849611,66.52582550048828,66.7042236328125,2202633.0,0.01477417664256464,-1.2876828209523592,1.0800019500780031,57.092499659954115,49.779514206350385,0.27221167296229964,-0.24339393684621768,1.5417323437426944,-0.5063467221054339,12.319405398770897,1.5680694580078267,-0.1207707391624524,0.2572750091552791,-1.746684526621408,2.261234544931966,-0.7447047587330644,1.2592547770436227,1.699734338378903,72.64944997962844,21.004935937454682,1.0019797678883446,10,-0.262908935546875,-0.09389495849609375,2.262910842895508,-0.3990592956542969,-1.0516433715820312,1,0.05366058981245336,1.3333333333333333,66.73239135742189,-1.0973456099919838,65.408447265625,1.5179837611284752,67.15493011474611,0.05366058981245336
12516,2022-10-05,67.50234985351561,67.91548919677734,66.81690216064453,67.50234985351561,1482693.0,-0.0031890584627671803,1.6591198685157253,0.0,56.79228971396905,50.38223968717759,0.3777513555461951,-0.12869249744140632,1.7630541733928453,-0.3087795173561432,12.874976922980824,1.0985870361328125,0.07987133781844591,0.10141105651854332,-1.8157833584688774,2.018605471505964,-0.857186150975167,1.0600082640122537,1.8338100251464908,70.30302433403283,14.656627735989645,0.9585972074937077,10,-0.09859466552732954,0.01877593994142046,2.3544559478759908,-0.18310165405272016,-0.8169021606445028,2,0.054666834243780604,-1.2876828209523592,67.71830749511719,1.3333333333333333,66.73239135742189,-1.0973456099919838,65.408447265625,0.054666834243780604
12517,2022-10-06,65.7652587890625,67.39906311035156,65.36150360107422,67.36150360107422,1815932.0,-0.025733786575174222,1.4381998365811686,-100.0,45.846651069366885,49.72801053700185,1.7761183223507402,1.562026556961385,3.506623967695674,1.398283910536506,12.900544927440263,2.140846252441392,0.18954647678634728,-1.5553981781005888,-3.6076065678396105,0.496810211638433,-2.5815023729700926,-0.529293983231085,3.4906567738622982,15.932221129665688,-39.11927531345577,1.0261041948695098,10,1.6384963989257812,1.7558670043945312,4.037557601928711,1.5539894104003906,-0.9953079223632812,3,-0.007567067409870121,1.6591198685157253,67.50234985351561,-1.2876828209523592,67.71830749511719,1.3333333333333333,66.73239135742189,-0.007567067409870121
12518,2022-10-07,65.39906311035156,66.05633544921875,64.99530792236328,65.66197204589844,1974191.0,-0.00556822379252675,1.0178612884503773,0.1647046452827844,42.68585910677473,48.52854722305545,1.8364279945045041,1.8445704533404808,3.8433928411930367,1.7297687831230917,13.119390500479437,1.0610275268554688,0.07336323231800179,-1.808448410034174,-4.024414193585443,0.40751737351709494,-2.9164313018098085,-0.7004655182585395,3.778213023150684,13.030300045797183,-39.81518487538673,1.1079828917756314,10,1.8403739929199219,1.9906082153320312,4.204221725463867,1.9201850891113281,-0.27230072021484375,4,0.003015053920993438,1.4381998365811686,65.7652587890625,1.6591198685157253,67.50234985351561,-1.2876828209523592,67.71830749511719,0.003015053920993438
12519,2022-10-10,66.52582550048828,66.591552734375,65.57746124267578,65.71830749511719,2142141.0,0.017229029538778917,1.1600026000828776,-3.07147417295415,47.737250087480504,48.96061974146757,0.4509091120355464,0.6170720662832991,2.679711752978932,0.5702973581588111,13.212635210242073,1.1924896240234375,-0.08841141074799452,-0.5976486206054688,-2.7813307359528636,1.5860334947419261,-1.689489678279159,0.4941924370682216,2.484171904568413,49.394048328400466,1.4460956153370077,1.0918410576736963,10,0.2816886901855469,0.8638458251953125,3.3356761932373047,0.9201831817626953,-1.4084548950195312,0,0.006210209947093093,1.0178612884503773,65.39906311035156,1.4381998365811686,65.7652587890625,1.6591198685157253,67.50234985351561,0.006210209947093093
12520,2022-10-11,67.56807708740234,68.08451080322266,66.50704193115234,66.61972045898439,1818488.0,0.015666871911366398,-1.6879960478676035,1.174409266555163,46.44728941655789,47.94299970603474,-0.6674165640041991,-0.35929529433593643,1.5870694776629364,-0.4371650481796223,12.297130987019111,1.5774688720703125,-0.205670321241044,0.39108161926269247,-1.78045416848029,2.562617407005675,-0.6946862746087987,1.4768495131341837,1.2813327383466202,83.28262222529563,37.06969850923346,1.085767893871491,10,-0.8591537475585938,-0.2769966125488281,2.2863826751708984,-0.12206840515136719,-1.4835662841796875,1,-0.007504163992952839,1.1600026000828776,66.52582550048828,1.0178612884503773,65.39906311035156,1.4381998365811686,65.7652587890625,-0.007504163992952839
12521,2022-10-12,67.63380432128906,68.49765014648439,67.55868530273439,67.60563659667969,2128722.0,0.0009727557260761355,-14.384000000003581,0.029701616211998547,43.79906118856589,47.56201483251528,-0.9360954479530221,-0.32950975479417366,1.4970115921400975,-0.44757743763983626,11.152249320021085,0.93896484375,-0.34575993664797977,0.38544731140136435,-1.7452334585133116,2.5161280813160403,-0.6798930735559736,1.4507876963587023,1.0614414283244713,75.33519656514709,32.92226474604293,1.0653403849573357,10,-0.8873252868652344,-0.3427238464355469,2.164316177368164,0.48826026916503906,-1.8779373168945312,2,-0.014299656916526238,-1.6879960478676035,67.56807708740234,1.1600026000828776,66.52582550048828,1.0178612884503773,65.39906311035156,-0.014299656916526238
12522,2022-10-13,68.68544769287111,68.92958068847656,66.76995086669922,67.33333587646484,1889310.0,0.015549079075698469,1.3469418212269195,48.002166847237774,50.41384665236031,49.11031987270955,-1.9532037741043098,-1.236757669159175,0.4300319048004013,-1.433331034818579,9.466977901591349,2.1596298217773438,-0.2948652478381746,1.305165863037118,-0.8389974926338795,3.4493292187081153,0.23308418520161922,2.3772475408726166,-3.6901397705078267,93.79471098932886,52.22548718829246,1.0720816778354976,10,-1.723003387451186,-1.3943672180175923,1.0328598022460795,-0.1361541748047017,-2.384979248046889,3,-0.02911824945719299,-14.384000000003581,67.63380432128906,-1.6879960478676035,67.56807708740234,1.1600026000828776,66.52582550048828,-0.02911824945719299
12523,2022-10-14,67.58685302734375,69.44600677490234,67.38027954101561,68.79811859130861,1857360.0,-0.015994576761583557,-1.5433529812366167,-0.8958323929038967,46.68988560586201,48.61162583343237,-0.5734058088567906,-0.07547605638748678,1.5044461057253073,-0.28551052761423534,8.115896114319183,2.065727233886733,-0.4542464411827609,0.16431770324706463,-1.9600822633021124,2.2887176697962417,-0.897882280027531,1.2265176865216603,-2.5128596496581963,51.941789696642196,12.599648098059987,1.0621999832745908,10,-0.3661956787109375,-0.2957725524902344,1.5305156707763672,1.3568077087402344,-0.1596221923828125,4,-0.04167825596946928,1.3469418212269195,68.68544769287111,-14.384000000003581,67.63380432128906,-1.6879960478676035,67.56807708740234,-0.04167825596946928
12524,2022-10-17,67.81221008300781,68.21596527099611,67.49295806884766,67.84976196289061,1904327.0,0.0033343327225621167,-1.1388976662303494,0.031002185647777375,50.805273476535355,47.91304514638584,-0.7034586649497925,-0.2594084317605052,1.2200989310351673,-0.4895170570541154,7.008844521393303,0.7230072021484517,-0.4403253597351693,0.3549327850341797,-1.771179956550526,2.4810455266188853,-0.7081235857581731,1.4179891558265325,-2.5633361694335832,44.40911073267985,0.8413101103424196,1.0630563707923542,10,-0.591552734375,-0.5211296081542969,0.9553928375244141,1.1314506530761719,-0.17840576171875,0,-0.03960124127474807,-1.5433529812366167,67.58685302734375,1.3469418212269195,68.68544769287111,-14.384000000003581,67.63380432128906,-0.03960124127474807
12525,2022-10-18,69.00469207763672,69.04225158691406,68.03755950927734,68.07511901855469,1600376.0,0.017585063120184596,1.0,-24.754368143040654,52.642699593906535,47.45197957749001,-1.893387380686633,-1.3728968029499526,-0.007835367608265642,-1.6486997999105881,6.18778531005059,1.23004150390625,-0.11022748094211465,1.4525791168212834,-0.7747296258636425,3.6798878595062092,0.33892474547882045,2.5662334881637463,-3.587932849609359,83.5087639270604,38.71989775749809,1.1136543713424636,10,-1.7840347290039062,-1.7136116027832031,-0.28873252868652344,-0.061031341552734375,-0.9201812744140625,1,-0.056334161563888596,-1.1388976662303494,67.81221008300781,-1.5433529812366167,67.58685302734375,1.3469418212269195,68.68544769287111,-0.056334161563888596
12526,2022-10-19,69.08920288085939,69.56807708740234,68.43192291259766,69.10797882080078,1394618.0,0.001224710967880016,1.4199946373290648,-0.020198455363942658,57.88667506571473,48.78976002152866,-1.9323372361872941,-1.4839419927684787,-0.14328808213791433,-1.6953337167557407,6.3832010847671175,1.1361541748046875,-0.04518966082821407,1.5056343078613423,-0.7923157153281011,3.8035843310507857,0.3566592962666135,2.654609319456071,-3.511273750957031,82.88589689057626,32.7761080281052,1.1489750115947246,10,-1.8075103759765767,-1.7981224060058736,-0.37793540954591265,-0.14554214477540484,-0.7323913574218892,2,-0.04349003827440534,1.0,69.00469207763672,-1.1388976662303494,67.81221008300781,-1.5433529812366167,67.58685302734375,-0.04349003827440534
12527,2022-10-20,67.38027954101561,69.07041931152344,67.19248962402344,69.00469207763672,2021690.0,-0.024735027596001102,1.139034087205892,86.51564404720155,58.064518142139,50.49849991434691,0.033267130953774426,0.09293506328748435,1.4844014896216464,0.042963213762732266,6.24653585594804,1.8967132568359517,-0.17289735273595852,-0.11643447875978552,-2.29868978031395,2.065820822794379,-1.2075621295368677,0.9746931720172967,-1.562941533663249,7.90498855070868,-46.29171862785829,1.0911276507770833,10,0.1924896240234517,-0.08919906616209516,1.1197185516357564,1.5633811950683736,0.9014129638672017,3,-0.024108129970465186,1.4199946373290648,69.08920288085939,1.0,69.00469207763672,-1.1388976662303494,67.81221008300781,-0.024108129970465186
12528,2022-10-21,67.83098602294922,68.41314697265625,67.09859466552734,67.41783905029297,1393659.0,0.0066889969142864825,-1.5000145095763204,-0.2543362374656531,54.83872051722333,51.287552184318336,-0.040446452061701166,-0.43946459154406625,0.9596558995120716,-0.37440115827848786,6.57670511063555,1.3145523071289062,-0.2762536408973233,0.3718307495117159,-1.7569673300278765,2.5006288290513083,-0.6925682902580803,1.4362297892815121,-1.7886036707938615,29.657686604053385,-25.991532458263404,1.0643990397697976,10,0.206573486328125,-0.5399055480957031,0.31690025329589844,0.9436607360839844,0.1502380371093892,4,-0.02256369349558296,1.139034087205892,67.38027954101561,1.4199946373290648,69.08920288085939,1.0,69.00469207763672,-0.02256369349558296
12529,2022-10-24,68.69483947753906,69.24882507324219,68.15023803710939,68.30986022949219,1443927.0,0.012735381058703421,-2.119994799792077,0.9318215393706604,54.34784971731296,52.165392217735565,-0.6305815754382849,-1.3558226232490256,0.023312837930177466,-1.1884562581385438,7.124760929398591,1.4178390502929688,-0.06908772386023543,1.2248859405517578,-0.9277485629156814,3.377520444019197,0.1485686888180311,2.3012031922854845,-2.440915441268885,64.63884083044982,10.67985322316703,1.0763172517337212,10,-0.5258255004882812,-1.4037590026855469,-0.7887363433837891,0.07980728149414062,-0.1971893310546733,0,-0.01845274917619677,-1.5000145095763204,67.83098602294922,1.139034087205892,67.38027954101561,1.4199946373290648,69.08920288085939,-0.01845274917619677
12530,2022-10-25,69.56807708740234,69.77465057373047,68.26290893554689,68.51643371582031,2108807.0,0.012711837111851754,1.0641065038829347,2.7316884661117715,58.688772265141395,53.819804559577285,-1.3301654578760918,-2.1866094876583446,-0.9207241316351258,-1.9940180746208966,7.510353984989057,1.5117416381835795,0.2606610060307162,2.0000015258789006,-0.3486541526496154,4.3486572044074165,0.8256736866146497,3.1743293651431514,-3.115303868064231,92.28067374471142,38.7206649339781,1.1743278392642555,10,-1.2957763671875,-2.1830978393554688,-1.6619739532470703,-0.7934303283691406,-0.8356857299804545,1,-0.027804028041240048,-2.119994799792077,68.69483947753906,-1.5000145095763204,67.83098602294922,1.139034087205892,67.38027954101561,-0.027804028041240048
12531,2022-10-26,69.34272003173828,70.49765014648438,68.77934265136719,70.09389495849611,2270793.0,-0.003239374510537796,1.2048164464023494,-0.7142867506765176,67.23977555073661,55.689352214952436,-0.9352585243114788,-1.980718470590773,-0.7717584458853821,-1.6953117487284715,8.340289555018401,1.7183074951171875,0.4579689673131355,1.722531890869135,-0.7381278772667912,4.183191659005061,0.49220200680116477,2.952861774937105,-2.6241966240487784,66.02202814233223,7.384180818940095,1.2303298840679646,10,-0.5445976257324219,-1.5962409973144531,-1.5375556945800781,-0.5680732727050781,-0.01877593994139204,2,-0.01814479195422014,1.0641065038829347,69.56807708740234,-2.119994799792077,68.69483947753906,-1.5000145095763204,67.83098602294922,-0.01814479195422014
12532,2022-10-27,70.67605590820312,71.28638458251953,69.56807708740234,69.68074798583984,2859419.0,0.01922820269892167,-1.8153981736700981,-1.3250015234922254,73.26153750951744,58.641757982025254,-2.186461696662434,-3.2008438245915727,-2.1624211038514147,-2.9571453425935204,9.188157217464775,1.94366455078125,0.6484660111968736,2.8798114776611357,0.07896697017211807,5.680655985150153,1.4793892239166269,4.2802337314056444,-3.5796198266341293,85.425995897264,20.15082320926855,1.4004222537445061,10,-1.4835662841796875,-2.5352096557617188,-2.5821590423583984,-1.9014091491699219,-1.8028182983398438,3,-0.032815135974451515,1.2048164464023494,69.34272003173828,1.0641065038829347,69.56807708740234,-2.119994799792077,68.69483947753906,-0.032815135974451515
12533,2022-10-28,72.10328674316406,72.29107666015625,70.591552734375,70.88262939453125,2610635.0,0.02019397965294889,1.12941277685903,1.2264117678622075,73.9515588438232,61.21356746727946,-3.2471336757863725,-4.322409694556569,-3.637024786621396,-4.312244524129142,9.19722701406255,1.69952392578125,0.9271549201736207,3.9723003387451143,0.7977150218621176,7.146885655628111,2.385007680303616,5.559592997186613,-4.5040568414810025,95.4649303175691,27.0167782041149,1.5872926584415,10,-2.4084510803222656,-3.460094451904297,-4.004695892333984,-3.3286399841308594,-3.4929580688476705,4,-0.05300166484634716,-1.8153981736700981,70.67605590820312,1.2048164464023494,69.34272003173828,1.0641065038829347,69.56807708740234,-0.05300166484634716
12534,2022-10-31,72.13145446777344,72.46009063720703,71.66197204589844,72.07511901855469,2858354.0,0.0003906579835910584,1.2368550473624564,0.046151730689900874,71.46637802266882,63.30508729269749,-2.9035208469908156,-4.137484989317613,-3.736220250642134,-4.266634950103224,9.235546002477141,0.7981185913085938,1.049253813686036,3.7305149078369197,0.16280462386342265,7.298225191810417,1.9466597658501712,5.514370049823668,-3.875366019904135,92.1700752363519,24.540940993799296,1.783855141986752,10,-2.35211181640625,-3.4037551879882812,-4.032863616943359,-3.3568077087402344,-2.7511749267578267,0,-0.057537040370772674,1.12941277685903,72.10328674316406,-1.8153981736700981,70.67605590820312,1.2048164464023494,69.34272003173828,-0.057537040370772674
12535,2022-11-01,71.35211181640625,72.11267852783203,71.28638458251953,71.74647521972656,2748552.0,-0.010804477146864944,-2.142890307603018,-7.000270855904659,66.3906892775754,64.24997776068201,-1.9625638162486183,-3.237960381160974,-3.0066419198497556,-3.412800011772191,10.136116695596243,0.8450698852539062,1.3163110615979576,2.769482040405279,-1.0153588765999189,6.554322957410477,0.8770615819026801,4.661902498907878,-2.423383018242916,69.89799831275405,3.1096381542672447,1.8924204585025972,11,-1.5727691650390625,-2.6244125366210938,-3.253520965576172,-2.577465057373047,-2.3755874633789062,1,-0.04000528642048584,1.2368550473624564,72.13145446777344,1.12941277685903,72.10328674316406,-1.8153981736700981,70.67605590820312,-0.04000528642048584
12536,2022-11-02,71.19248962402344,72.15023803710938,70.7981185913086,71.26760864257812,3314600.0,-0.002237105368283032,-2.130409439361289,0.19048171793383634,61.9945875191724,64.68665213590795,-1.6463456225409345,-2.9383585826936667,-2.916919196960322,-3.192650743861037,10.935699369235003,1.3521194458007812,1.5193083621084185,2.4253528594970675,-1.4951024250873957,6.345808144081531,0.465125217204843,4.385580501789292,-1.6987429316131113,56.16891168199397,-6.905764728284062,1.960227642292229,11,-1.41314697265625,-2.4647903442382812,-3.1361522674560547,-2.4178428649902344,-3.267608642578125,2,-0.0345555869670191,-2.142890307603018,71.35211181640625,1.2368550473624564,72.13145446777344,1.12941277685903,72.10328674316406,-0.0345555869670191
12537,2022-11-03,65.26760864257811,70.77934265136719,64.61972045898439,70.30986022949219,8718197.0,-0.0832233991638075,1.0596553439544834,67.12350192971785,42.40936322031493,63.305612436251465,4.411224812310351,3.1066053703071788,2.870497957301964,2.769713587301922,10.830871443278031,6.572769165039048,1.4665107300991025,-3.4746456146240376,-7.480704149967494,0.5314129207194185,-5.477674882295773,-1.4716163469523025,7.1924819946289205,8.263489718805515,-53.89705565685978,2.0030292676717303,11,3.2722969055175923,3.2722969055175923,2.8544578552246236,3.5070381164550923,4.2535171508789205,3,0.0621492886530024,-2.130409439361289,71.19248962402344,-2.142890307603018,71.35211181640625,1.2368550473624564,72.13145446777344,0.0621492886530024
12538,2022-11-04,65.59624481201172,66.45070648193361,64.76056671142578,65.73709106445311,3675741.0,0.005035210823079117,1.15568454393739,0.027933206031790208,42.79608616391983,62.022083152541114,4.170865051988642,2.944463140594408,2.4132528756040585,2.4886485249462567,10.493830111787108,1.6901397705078267,1.3283392876322324,-3.1558685302734375,-7.128111779556747,0.8163747190098718,-5.141990154915092,-1.1697469056317829,6.707038421630855,12.455079681565506,-49.804864585113705,1.9861216246416578,11,2.9436607360839844,2.9436607360839844,2.704225540161133,3.1784019470214844,3.5680770874023438,4,0.04995701822936516,1.0596553439544834,65.26760864257811,-2.130409439361289,71.19248962402344,-2.142890307603018,71.35211181640625,0.04995701822936516
12539,2022-11-07,66.93896484375,66.95774841308594,65.58685302734375,65.72769927978516,2065248.0,0.02046946491504653,1.1954828422538137,-8.59991333080635,43.34946112161574,60.31771524770493,2.852893295869791,1.7226000452317862,1.0151128419512077,1.2098864169649204,10.498949731926835,1.3708953857421875,1.3460914560077697,-1.8338054656982479,-5.761347050238058,2.093736118841562,-3.79757625796816,0.12996532657166426,5.210647134399409,30.797941319500598,-27.585538878528848,1.9637707922699077,11,1.6009407043457031,1.6009407043457031,0.9741802215576172,1.8356819152832031,2.2816925048828125,0,0.024968474407510044,1.15568454393739,65.59624481201172,1.0596553439544834,65.26760864257811,-2.130409439361289,71.19248962402344,0.024968474407510044
12540,2022-11-08,67.06103515625,67.81221008300781,66.61032867431639,67.02347564697266,1672583.0,0.0018236062177676704,-1.7826048557322314,0.031008484344589103,43.48613602281747,57.67842196682503,2.6125366302318866,1.6449322797092663,0.8270010363346785,1.1550822285324784,11.370279416834117,1.2018814086914205,1.395005537311448,-1.6863830566406222,-5.653017999745273,2.280251886464029,-3.669700528192948,0.29693441491170347,4.937978991516104,32.41894958664277,-21.920604353689797,1.9833174715523227,11,1.4788703918457031,1.4788703918457031,0.8286361694335938,1.7136116027832031,1.0234756469726562,1,0.034584082684704365,1.1954828422538137,66.93896484375,1.15568454393739,65.59624481201172,1.0596553439544834,65.26760864257811,0.034584082684704365
12541,2022-11-09,66.66666412353516,68.2347412109375,66.591552734375,67.08920288085939,2111895.0,-0.005880777590085984,-4.737775232107415,-11.24984765386997,47.49670679179704,54.81566299818943,2.8914568677785297,2.0692226869883257,1.1799593637133512,1.6170580899001692,11.91712588381037,1.6431884765625,1.3800691688308007,-2.0323970794677706,-6.078969360951021,2.0141752020154797,-4.055683220209389,-0.00911093872615254,5.184764150455308,33.231643120613604,-25.86699018245207,2.023286140741622,11,1.8732414245605469,1.8732414245605469,0.8732414245605469,2.107982635498047,0.27230072021484375,2,0.034647904764095516,-1.7826048557322314,67.06103515625,1.1954828422538137,66.93896484375,1.15568454393739,65.59624481201172,0.034647904764095516
12542,2022-11-10,66.68544769287111,67.79342651367189,64.69483947753906,67.41783905029297,4177250.0,0.00028175355078730036,3.177214148333221,1.733311666034612,45.855987935699815,51.69393289728683,2.5111502261907788,1.9952174637869007,1.1330518122622806,1.646884574859456,12.904583558697546,3.0985870361328267,1.2249394722063016,-1.9136135101318246,-6.059239064592887,2.232012044329238,-3.986426287362363,0.1591992670987139,5.021346424819228,56.23343146932464,-6.317087080946905,2.072812777230534,11,1.8544578552245952,1.8544578552245952,0.7769927978515483,2.089199066162095,0.46009063720700283,3,0.01858626329214408,-4.737775232107415,66.66666412353516,-1.7826048557322314,67.06103515625,1.1954828422538137,66.93896484375,0.01858626329214408
12543,2022-11-11,64.76995086669922,66.33802795410156,63.859153747558594,66.31925201416016,4535729.0,-0.028724360298126417,2.1242643947844146,2.1154006416934448,36.80554736243296,47.84272949059395,3.6621311347322916,3.8882091130223415,2.9794241987633256,3.6144395693193303,14.13818553439874,2.826293945312514,0.9284809800366958,-3.68826522827149,-8.15746454587304,0.7809340893300529,-5.922864887072265,-1.453665569470715,6.7951017778169955,20.81542482611675,-39.75781345380146,2.234599658800773,11,3.2347450256347656,3.3896713256835938,2.6924896240234375,4.004695892333984,1.8779373168945312,4,0.07335461681198496,3.177214148333221,66.68544769287111,-4.737775232107415,66.66666412353516,-1.7826048557322314,67.06103515625,0.07335461681198496
12544,2022-11-14,65.12676239013672,66.42253875732422,65.09859466552734,65.38027954101561,2867513.0,0.005508905266453645,-7.545638096176101,0.16363322992070783,34.53239436320338,44.302918944552616,2.466601634377426,3.499306354973598,2.5755824225176553,3.2912998474770347,15.419809430433867,1.652587890625,0.40274036541029545,-3.197181320190424,-7.903189923344058,1.5088272829632103,-5.550185621767241,-0.8441770186136068,6.130054298501193,28.970021812779745,-26.45262392792529,2.353004301576818,11,2.8779335021972656,3.0328598022460938,2.1877918243408203,3.516429901123047,2.3004684448242188,0,0.06199539730058534,2.1242643947844146,64.76995086669922,3.177214148333221,66.68544769287111,-4.737775232107415,66.66666412353516,0.06199539730058534
12545,2022-11-15,65.11737060546875,65.24882507324219,64.21596527099611,65.24882507324219,1905392.0,-0.00014420776226686804,14.71433546140431,0.5185229769177816,35.05978782511305,41.31016342299047,1.6747019383309834,3.375606687839621,2.5498813869800756,3.313661011559418,16.31602970359997,1.0328598022460795,-0.30093118640461114,-3.01220703125,-7.916750251514458,1.8923361890144577,-5.464478641382229,-0.5599354211177712,5.843539565525987,28.75538127030236,-24.28030171807278,2.4522716101322284,11,2.2018775939941406,3.0422515869140625,1.981222152709961,3.5258216857910156,2.17840576171875,1,0.06301370440807474,-7.545638096176101,65.12676239013672,2.1242643947844146,64.76995086669922,3.177214148333221,66.68544769287111,0.06301370440807474
12546,2022-11-16,66.08451080322266,66.50704193115234,65.33333587646484,65.37089538574219,1838936.0,0.014852261213272655,-1.9761755061374915,-5.428612884503773,33.33337025809864,40.30171976052199,-0.10415602880489416,2.289188601822673,1.530919788400638,2.3616475461863615,16.641632812842673,1.3896713256835938,-0.9827247981539102,-1.8948322296142521,-6.859318612494235,3.0696541532657307,-4.3770754210542435,0.5874109618257393,4.5923291108346405,56.563364767982605,7.309864310496451,2.48224319143999,11,-0.037563323974609375,2.0751113891601562,0.9154911041259766,2.5586814880371094,1.6901397705078125,2,0.03026427790250774,14.71433546140431,65.11737060546875,-7.545638096176101,65.12676239013672,2.1242643947844146,64.76995086669922,0.03026427790250774
12547,2022-11-17,65.75586700439453,66.30986022949219,65.44600677490234,65.79342651367189,1862792.0,-0.004973083629335129,-1.6285707652842103,-0.05263270433529548,24.962999833281188,38.32026572378436,0.3364076287202096,2.6244527652720393,1.8458386025498186,2.705009874056543,17.92807111354695,0.8638534545898438,-1.6222597685765265,-2.1422554016113224,-7.200279287528616,2.9157684843059712,-4.671267344569969,0.3867565413473244,4.648265463002815,71.63116889104026,27.057236226806644,2.5290119429586486,11,0.2910804748535156,2.4037551879882812,1.2629127502441406,2.8873252868652344,2.4788742065429688,3,0.017992278001237594,-1.9761755061374915,66.08451080322266,14.71433546140431,65.11737060546875,-7.545638096176101,65.12676239013672,0.017992278001237594
12548,2022-11-18,66.30046844482422,66.61972045898439,65.78403472900389,66.10328674316406,2134154.0,0.008282172606640437,1.0,-5.249847653867605,27.90039608621261,36.60370294207291,-0.10928720872885833,2.0651932104063775,1.2841738079044092,2.167198775412004,19.2827029944103,0.863853454589858,-2.2201710276642928,-1.5211280822753963,-6.629490543714155,3.5872343791633696,-4.075309312994776,1.033053148443983,3.8418648737795706,86.71861361941127,46.175615147981944,2.5541812307193825,11,-0.2535209655761719,1.8591537475585938,0.8262939453125,2.342723846435547,1.0422515869140625,4,0.012746062057723773,-1.6285707652842103,65.75586700439453,-1.9761755061374915,66.08451080322266,14.71433546140431,65.11737060546875,0.012746062057723773
12549,2022-11-21,67.42723083496094,67.51173400878906,66.08451080322266,66.41314697265625,2343533.0,0.016994787767969033,1.4127039401560586,5.142890307603018,35.50627540561655,35.71705176238392,-1.2957693950250757,0.8839142997452996,0.1355325133025076,1.0580456383562193,19.94586264333779,1.4272232055664062,-2.069959617387113,-0.33098526000976847,-5.425164040848102,4.763193520828558,-2.8780746504289283,2.2161041304093914,2.4637753008010463,97.43601021336487,58.10264129189734,2.5470893904191647,11,-1.3802833557128906,0.732391357421875,-0.17136192321777344,1.2159614562988281,-0.31925201416015625,0,-0.011558277593732957,1.0,66.30046844482422,-1.6285707652842103,65.75586700439453,-1.9761755061374915,66.08451080322266,-0.011558277593732957
12550,2022-11-22,67.63380432128906,67.92488098144531,67.19248962402344,67.60563659667969,2120415.0,0.0030636507501509147,1.40002000100005,0.027776523871860845,36.90396774592057,34.54008075728653,-1.5785530561478538,0.553371565064765,-0.03587843535177626,0.8638646133130976,20.221535878465563,0.732391357421875,-1.9318249067990934,-0.027698135375970878,-5.050141110111852,4.99474483935991,-2.5389196227439044,2.4835233519919626,2.0159277189447806,88.76821940714615,49.43435986439894,2.51122148736794,11,-1.7417869567871094,0.52581787109375,-0.37793540954589844,1.0093879699707031,-0.7417831420898438,1,-0.003054293461695834,1.4127039401560586,67.42723083496094,1.0,66.30046844482422,-1.6285707652842103,65.75586700439453,-0.003054293461695834
12551,2022-11-23,68.08451080322266,68.13145446777344,67.34272003173828,67.79342651367189,1625403.0,0.0066639232622869304,3.0976238133930516,10.3339653304437,67.36104515074543,36.92953155895826,-2.019342848741104,0.003763035693339134,-0.43607644915442734,0.4209509039541217,20.02958043130719,0.7887344360351562,-1.8853663277592148,0.4859188079833956,-4.47904735646668,5.450884972433471,-1.9965642742416492,2.9684018902084404,1.3335981053041763,98.25192407674147,52.71637945267942,2.482483082225038,11,-2.0892066955566406,0.07511138916015625,-0.8286418914794922,0.5586814880371094,-1.1643218994140483,2,-0.011584638366790245,1.40002000100005,67.63380432128906,1.4127039401560586,67.42723083496094,1.0,66.30046844482422,-0.011584638366790245
12552,2022-11-25,68.3568115234375,68.45070648193361,68.03755950927734,68.39436340332031,1112925.0,0.003999451813670785,4.49989843591221,-0.12900689329804316,67.13281216706987,40.29922764836236,-2.2681481901736475,-0.47558178800791495,-0.6485172802372006,0.15090898805712527,19.315726179077963,0.4131469726562642,-1.8424408784651405,0.8741817474365234,-3.8925205399485634,5.64088403482161,-1.5091693962560129,3.2575328911290597,0.8389391786506053,96.47894577227396,44.82738103500119,2.383351143692542,11,-2.023475646972642,-0.1971893310546875,-1.070425033569336,0.2863807678222656,-1.94366455078125,4,-0.008516502404554482,3.0976238133930516,68.08451080322266,1.40002000100005,67.63380432128906,1.4127039401560586,67.42723083496094,-0.008516502404554482
12553,2022-11-28,68.28169250488281,68.93896484375,68.16901397705078,68.27230072021484,1727111.0,-0.0010989251382641507,-6.130321121983962,-0.2501015847216579,59.8893256823305,43.11666446159871,-1.8355278673347186,-0.7393537901993454,-0.5355770151655008,0.2265236545849092,18.05543292885757,0.7699508666992188,-1.8516267962345694,0.9901424407958928,-3.2768592704778854,5.257144152069671,-1.1433584148409892,3.1236432964327747,0.7005943190241055,76.97379850804113,21.747321878758257,2.1335008556368877,11,-1.7042274475097656,-0.1220703125,-0.8497676849365234,0.3614997863769531,-1.9342727661132812,0,-0.0006876117480825172,4.49989843591221,68.3568115234375,3.0976238133930516,68.08451080322266,1.40002000100005,67.63380432128906,-0.0006876117480825172
12554,2022-11-29,67.98122406005861,68.33802795410156,67.54929351806639,68.00939178466797,1765557.0,-0.004400424679026793,1.3013957837092198,-2.999187652313678,56.603748791339555,45.51043790229055,-1.215383384136743,-0.807134490240756,-0.2121071602428657,0.5305431942946655,16.66858650883417,0.7887344360351705,-1.8409396892653973,0.8971855163574389,-2.7352544952775872,4.529625527992465,-0.9190344894600742,2.713405522174952,0.957740783691392,45.161501699328944,-12.415023655274354,1.8162200058175122,11,-0.8450736999511861,0.17839813232420454,-0.3169040679931783,0.6619682312011577,0.04694366455078125,1,-0.009392358509994425,-6.130321121983962,68.28169250488281,4.49989843591221,68.3568115234375,3.0976238133930516,68.08451080322266,-0.009392358509994425
12555,2022-11-30,68.49765014648439,68.90140533447266,66.99530792236328,67.41783905029297,7349885.0,0.007596598819249456,1.0198969176351693,-38.335048754082685,62.913864522023886,48.79715948717112,-1.3431369774204,-1.6320504728413567,-0.698753909464159,0.01710893704681382,15.510416621226785,1.906097412109375,-1.4859111405080938,1.556334686279314,-1.557265288439254,4.669934660997882,-0.00046530107997000414,3.113134673638598,-4.6384963989257955,77.29461962089734,15.951305734344558,1.556799987359284,11,-1.3051643371582173,-0.3380279541015767,-0.7676029205322408,0.14554214477537641,-1.474174499511733,2,-0.020287868601503112,1.3013957837092198,67.98122406005861,-6.130321121983962,68.28169250488281,4.49989843591221,68.3568115234375,-0.020287868601503112
12556,2022-12-01,68.73239135742189,69.2957763671875,68.17840576171875,68.65727996826172,2418402.0,0.003426996552954753,-1.1636442875187436,0.06955974931642608,64.01021404587965,53.13573884412651,-1.2994252367077337,-2.1719003995488464,-0.9439633584482863,-0.21669329016329186,14.801947094926627,1.11737060546875,-1.0883929103045205,1.914080810546892,-0.6357082307415141,4.463869851835298,0.6391862899026961,3.188975331191088,-4.7723925781250145,75.50998749697435,12.961797879822562,1.2748945206442008,12,-1.192485809326186,-0.5727691650390767,-0.9037513732910298,-0.08919906616212359,-2.300468444824233,3,-0.02677587876511356,1.0198969176351693,68.49765014648439,1.3013957837092198,67.98122406005861,-6.130321121983962,68.28169250488281,-0.02677587876511356
12557,2022-12-02,69.32394409179689,69.36150360107422,68.46009063720703,68.57276916503906,1509105.0,0.0086066077826219,1.1818215393706604,10.0008125952243,88.0689768652749,59.82113670846676,-1.4881104510424592,-2.576057026449419,-1.5605156085613032,-0.8173510143092955,13.882268187782913,0.9014129638671875,-0.6547567261627592,2.3028167724609574,-0.3699541113822846,4.975587656304199,0.9664313305393364,3.6392022143825784,-5.15051420898439,98.41266258681567,29.322101004919276,1.3363854419216235,12,-1.6009368896484517,-1.1643218994140767,-1.0516433715820455,-0.6807518005371236,-2.8262939453125,4,-0.03467424162718291,-1.1636442875187436,68.73239135742189,1.0198969176351693,68.49765014648439,1.3013957837092198,67.98122406005861,-0.03467424162718291
12558,2022-12-05,68.87323760986328,68.99530792236328,68.24413299560547,68.65727996826172,1481628.0,-0.006501454697049436,2.2652804032766225,0.2874931442848673,80.8345054503441,64.8576067134365,-0.7085937982764534,-1.968167683774908,-1.1233072802685342,-0.3630204444529852,12.860138247203611,1.0798110961914205,-0.24872065336136018,1.68826065063476,-1.018288257669738,4.394809558939258,0.33498619648250383,3.041535104787016,-4.388523303955083,79.364936061546,4.984614339009255,1.353274454152252,12,-0.6948318481445312,-0.7136154174804688,-0.20656967163085938,-0.23004531860351562,-2.9201889038085938,0,-0.03571910835878467,1.1818215393706604,69.32394409179689,-1.1636442875187436,68.73239135742189,1.0198969176351693,68.49765014648439,-0.03571910835878467
12559,2022-12-06,68.61032867431639,69.50234985351561,68.09389495849611,68.87323760986328,1504419.0,-0.0038172873044847178,-1.1739166274140405,-1.2174097364517016,77.59638533156344,69.37898644517459,-0.29079373747353543,-1.658664838653678,-0.8739000759744187,-0.09183241025284872,12.215579935937873,1.4084548950195028,0.31832700658938506,1.341783523559556,-1.4350801338024723,4.1186471809215845,-0.04664830512145102,2.730215352240563,-3.833007010698239,64.41937535567214,-15.08231376188867,1.3884318286810136,12,-0.3614997863769389,-0.45070648193357954,0.5586853027343892,0.032863616943373586,-2.882629394531236,1,-0.032982044821393774,2.2652804032766225,68.87323760986328,1.1818215393706604,69.32394409179689,-1.1636442875187436,68.73239135742189,-0.032982044821393774
12560,2022-12-07,69.38027954101561,69.55868530273439,68.74178314208984,68.96713256835939,2112641.0,0.011222083927830528,1.1219381688465697,-1.5714451538013159,76.87587956643502,70.43619026914008,-0.8794363175909297,-2.367329122515983,-1.6205327888679335,-0.8378484170692531,12.065719494179145,0.9483566284179972,0.8693892292079397,1.9957721710204908,-0.9340933881859144,4.925637730226896,0.5308393914172882,3.4607049506236933,-4.2249556222056555,87.82038928502408,5.193379263403131,1.4649327796031992,12,-1.1032829284667827,-1.3755836486816264,-0.12675857543943891,-0.6525802612304545,-3.9154891967773295,2,-0.019488416958696297,-1.1739166274140405,68.61032867431639,2.2652804032766225,68.87323760986328,1.1818215393706604,69.32394409179689,-0.019488416958696297
12561,2022-12-08,68.97652435302734,69.44600677490234,68.43192291259766,69.24882507324219,1794738.0,-0.005819451732672509,2.0422631922271433,-0.6590892303147151,75.94553464747736,71.41538165585203,-0.3753103628668555,-1.8779349418676077,-1.2200702821136815,-0.4158613822984307,12.071786499729962,1.0140838623046875,1.2385136233768748,1.4765239715576115,-1.5156405102760573,4.46868845339128,-0.01955826935922289,2.972606212474446,-3.3808642958249493,60.25636351325212,-22.779981486240338,1.4960822409168353,12,-0.6995277404785156,-0.9718284606933594,0.2769966125488281,-0.2488250732421875,-5.755867004394531,3,-0.02831468712541718,1.1219381688465697,69.38027954101561,-1.1739166274140405,68.61032867431639,2.2652804032766225,68.87323760986328,-0.02831468712541718
12562,2022-12-09,67.92488098144531,69.11737060546875,67.77465057373047,68.96713256835939,2699243.0,-0.015246395515663203,-1.000011364152916,3.8275755792777413,62.09789685295017,71.66077845258755,0.6801448723975057,-0.7680538813984015,-0.1470778932778387,0.6696730449352657,11.14422627608943,1.3427200317382812,1.5642818231070947,0.3629089355468693,-2.6094973927736334,3.335315263867372,-1.123294228613375,1.8491120997071135,-1.9329183996897257,8.420823051954928,-71.08669047056951,1.4862031641602504,12,0.3521156311035156,-0.6056327819824219,1.3286399841308594,0.8028182983398438,-4.723003387451172,4,-0.021979546335244682,2.0422631922271433,68.97652435302734,1.1219381688465697,69.38027954101561,-1.1739166274140405,68.61032867431639,-0.021979546335244682
12563,2022-12-12,69.52112579345703,69.54929351806639,68.16901397705078,68.60093688964844,1999538.0,0.023500148825402523,1.8269229266768765,-0.8828855867066712,64.57515270795739,72.54648999887841,-0.8066221161591471,-2.097649708505216,-1.6466820370788042,-0.8790064891522604,9.87087951957841,1.6244125366210795,1.5108583419372223,1.721595001220706,-1.0648917526564503,4.508081755097862,0.3283516242821207,3.114838378159291,-3.1724909396035628,97.89468732493069,19.801770980713883,1.3932433769385806,12,-1.2441291809082031,-2.812206268310547,-0.9812202453613281,-0.9812202453613281,-6.140842437744141,0,-0.04349002713153982,-1.000011364152916,67.92488098144531,2.0422631922271433,68.97652435302734,1.1219381688465697,69.38027954101561,-0.04349002713153982
12564,2022-12-13,69.16432189941406,70.15962219238281,68.38497924804689,69.63380432128906,2202527.0,-0.005132308920068551,1.3333400208650805,-0.5102022203613269,60.435354361346405,72.27109998102539,-0.29541284540604806,-1.499745420773138,-1.2380722511896778,-0.4897225788653117,8.732557796076195,1.7746429443359233,1.4337498393296073,1.1629131317138643,-1.382889793461601,3.7087160568893296,-0.10998833087386117,2.43581459430159,-2.4946820006724977,58.26783492160984,-17.711555449804884,1.2729014625877324,12,-0.19718551635742188,-2.1549339294433594,-0.6244163513183594,-0.6244163513183594,-5.981224060058594,1,-0.04642962014475527,1.8269229266768765,69.52112579345703,-1.000011364152916,67.92488098144531,2.0422631922271433,68.97652435302734,-0.04642962014475527
12565,2022-12-14,69.22065734863281,69.73709106445311,68.75117492675781,69.09859466552734,1735205.0,0.0008145160347365898,-1.413792459350128,-0.2599941497659906,58.18672395802983,71.62404552681984,-0.2664213764058587,-1.2995392050415688,-1.2726629471133606,-0.5273136752655887,7.1855024032451835,0.9859161376952983,1.4539739443145834,1.0140842437744197,-1.1917609772960986,3.219929464844938,-0.08883836676083945,2.117006854309679,-2.1322195746543002,60.62993637297147,-12.014438984478204,1.1029226105352619,12,-0.2535209655761719,-2.2112693786621094,-0.6807518005371094,-0.6807518005371094,-5.680751800537109,2,-0.050461209162681375,1.3333400208650805,69.16432189941406,1.8269229266768765,69.52112579345703,-1.000011364152916,67.92488098144531,-0.050461209162681375
12566,2022-12-15,68.08451080322266,69.02347564697266,67.66197204589844,68.92958068847656,2329688.0,-0.016413403006098393,1.6363763951572992,-6.923245202825177,48.25510961359266,67.20028249885515,0.8584318916312128,-0.006192670346038653,-0.12056341541131133,0.6090169226243631,6.199792838771279,1.558685302734375,1.5010147080380989,-0.22206230163574503,-2.1915173801696852,1.7473927768981952,-1.2067898409027151,0.7626652376312251,-0.6275308990356336,16.91745170631575,-50.53453199848454,0.9847275392669725,12,0.8262863159179688,-1.0751228332519531,0.4553947448730469,0.4553947448730469,-4.215965270996094,3,-0.03847748082608493,-1.413792459350128,69.22065734863281,1.3333400208650805,69.16432189941406,1.8269229266768765,69.52112579345703,-0.03847748082608493
12567,2022-12-16,66.93896484375,67.68074798583984,66.39436340332031,67.55868530273439,4890374.0,-0.016825353460840797,1.9782735414127497,0.7333363427075508,42.433828131986054,62.93354057459314,1.821657567007989,1.2991401833192242,1.0839533069153333,1.7585822744299264,5.455778476981914,1.6901473999023438,1.4258602683927961,-1.4267631530761662,-3.1261960569565446,0.2726697508042122,-2.2764796050163625,-0.5770467011359699,3.2206573486328125,14.46385151564273,-49.64455597484323,0.8497164519401892,12,1.3380279541015625,0.07042312622070312,1.6009407043457031,1.6009407043457031,-3.539905548095703,4,-0.055547729245537636,1.6363763951572992,68.08451080322266,-1.413792459350128,69.22065734863281,1.3333400208650805,69.16432189941406,-0.055547729245537636
12568,2022-12-19,67.14553833007811,67.92488098144531,66.78873443603516,66.96713256835939,2351840.0,0.0030859976220172225,-3.2456735566642907,-0.2878810262470545,45.240609181168246,59.338454335660344,1.502210620930228,1.2217638065517207,0.9517722221810487,1.5415279312466197,4.799842344400974,1.1361465454101562,1.3182889681217347,-1.2624431610107507,-2.7777129181593665,0.25282659613786507,-2.0200780395850586,-0.5048082824364428,2.938778686523449,19.950153995785,-44.631774356433766,0.7576348785743051,12,1.1314544677734517,-0.13615036010740766,1.3943672180175923,1.3943672180175923,-3.6713600158691335,0,-0.05873302730402552,1.9782735414127497,66.93896484375,1.6363763951572992,68.08451080322266,-1.413792459350128,69.22065734863281,-0.05873302730402552
12569,2022-12-20,66.64788818359375,67.27699279785156,65.82159423828125,66.84506988525389,2085483.0,-0.007411514731447744,1.743375685800778,-1.1052429011290734,39.44267172009214,55.179209019400034,1.891081456946722,1.7476361160216527,1.4832413652140417,2.015801958907346,4.863843943933293,1.4553985595703125,0.9840602742372937,-1.7211261749267521,-3.3762228919986654,-0.06602945785483882,-2.548674533462716,-0.8935778163907884,3.3626297607421805,21.103169840144112,-40.14105361043283,0.8275483585359599,12,1.3427200317382812,0.5399055480957031,1.4342708587646484,1.5117340087890625,-2.7136154174804688,1,-0.049027882457125194,-3.2456735566642907,67.14553833007811,1.9782735414127497,66.93896484375,1.6363763951572992,68.08451080322266,-0.049027882457125194
12570,2022-12-21,67.42723083496094,67.79342651367189,66.61972045898439,66.86385345458984,1249884.0,0.01169343354466612,-1.2321370274447248,-2.857148384600709,42.98689947738925,51.5171384449458,0.9002335814197835,1.0034725557708413,0.7138709901183375,1.2050836674222296,5.030705191214806,1.1737060546875,0.7334365463123476,-0.9314548492431669,-2.608305167688627,0.7453954692022933,-1.7698800084658899,-0.09302969002044392,2.4157301611327995,50.146660407885115,-8.909153944228187,0.8384251592227271,12,0.5633773803710938,-0.23943710327148438,0.6549282073974609,0.732391357421875,-3.032867431640625,2,-0.06294390178937748,1.743375685800778,66.64788818359375,-3.2456735566642907,67.14553833007811,1.9782735414127497,66.93896484375,-0.06294390178937748
12571,2022-12-22,67.2957763671875,67.50234985351561,66.80751037597656,67.35211181640625,1322411.0,-0.0019495753591778353,2.894714334587983,-0.09999593732648998,38.53502855072704,48.899041966921,0.8584798554781514,1.1307831278982405,0.8518569191166421,1.3171231603558056,5.33039411406484,0.6948394775390483,0.500876290491135,-1.023472595214841,-2.7633865347106195,0.7164413442809376,-1.8934295649627302,-0.15351562546695163,2.386329958593734,70.08945088906783,15.350573401682738,0.8699569697478918,12,0.6948318481445312,0.4507026672363281,0.44365882873535156,0.8638458251953125,-3.201881408691392,3,-0.05581138998380153,-1.2321370274447248,67.42723083496094,1.743375685800778,66.64788818359375,-3.2456735566642907,67.14553833007811,-0.05581138998380153
12572,2022-12-23,67.77465057373047,67.78403472900389,67.22065734863281,67.31455230712889,979800.0,0.0071159622846175274,1.3529617946022534,-8.167118093174684,43.809542643710564,46.59175195978246,0.3978975992033895,0.6388108181796781,0.35131060246155243,0.8200722297193863,5.758118027932568,0.5633773803710795,0.21769349052895848,-0.5154903411865206,-2.2721563427768103,1.2411756604037691,-1.3938233419816584,0.36284265960861717,1.7530352685507609,92.85735013530082,39.53018994369286,0.878333000795142,12,0.2159576416015625,0.028163909912109375,-0.6713657379150391,0.38497161865234375,-4.272304534912109,4,-0.05763371715586407,2.894714334587983,67.2957763671875,-1.2321370274447248,67.42723083496094,1.743375685800778,66.64788818359375,-0.05763371715586407
12573,2022-12-27,68.2347412109375,68.30986022949219,67.7652587890625,67.91548919677734,1184280.0,0.006788535732936252,1.3199700992898582,0.6938778894305493,47.92960079133508,45.202223785336756,-0.2948643655076637,0.18448078156649217,-0.09013627527130552,0.34639469237326637,6.045353887436257,0.5446014404296875,-0.0373979557903823,-0.053052139282229405,-1.8098911593046836,1.7037868807402248,-0.9314716492934565,0.8253673707289977,1.1447009671837236,96.98106959545228,43.195741828844824,0.8784195100112278,12,-0.4553985595703125,-0.2629127502441406,-1.1314563751220703,-0.0751190185546875,-4.7511749267578125,1,-0.07086832644875751,1.3529617946022534,67.77465057373047,2.894714334587983,67.2957763671875,-1.2321370274447248,67.42723083496094,-0.07086832644875751
12574,2022-12-28,67.34272003173828,68.60093688964844,67.2957763671875,68.40375518798828,1125812.0,-0.013072830106318878,-1.260169905798729,-3.323503405424782,38.917250474529794,43.06117117605898,0.3482066407533324,1.0816720742903527,0.8032826503180246,1.2012129940155631,6.3971218215840535,1.3051605224609375,-0.14674709679644593,-0.9131481170654325,-2.7160458053629526,0.8897495712320875,-1.8145969612141926,-0.011699272916672498,1.8944082287893451,36.49271031492318,-12.450914514540344,0.9014488441487629,12,0.07981491088867188,0.64788818359375,-0.23943519592285156,0.8169021606445312,-2.5446014404296733,2,-0.05744558158188562,1.3199700992898582,68.2347412109375,1.3529617946022534,67.77465057373047,2.894714334587983,67.2957763671875,-0.05744558158188562
12575,2022-12-29,67.10797882080078,67.46479034423828,66.88262939453125,67.43662261962889,1287692.0,-0.003485769669340222,2.0243757431629015,0.30973884031291804,39.64618964356854,42.10462451272297,0.2813339661969678,1.2721903773217207,0.9982795723131517,1.4024059703608884,6.965103809023695,0.5821609497070312,-0.42484982716395336,-1.0784057617187557,-2.9479524227259617,0.7911408992884503,-2.0131790922223587,-0.14363243121515268,1.9925280788369832,16.753875474330833,-29.488151182044817,0.9347733305036041,12,0.1032867431640625,0.88262939453125,-0.0046939849853515625,1.0516433715820312,-3.2582130432128906,3,-0.0472925293006109,-1.260169905798729,67.34272003173828,1.3199700992898582,68.2347412109375,1.3529617946022534,67.77465057373047,-0.0472925293006109
12576,2022-12-30,66.89202117919922,67.28638458251953,66.31925201416016,67.15493011474611,1325073.0,-0.0032180620754237443,2.678583865351132,0.7999814281735387,43.69267668602639,42.244496574283005,0.34681990697168885,1.415791119583048,1.1684395845614972,1.5754227902183402,7.456031162140664,0.967132568359375,-0.6694092355967456,-1.2023448944091797,-3.1387076002637855,0.7340178114454261,-2.1705262473364826,-0.2341635414818768,2.077329213984285,25.102904050958823,-24.852387760941003,0.9681813529273041,12,0.319244384765625,1.0985870361328125,0.13379859924316406,1.2676010131835938,-3.7934303283691406,4,-0.03733865013867421,2.0243757431629015,67.10797882080078,-1.260169905798729,67.34272003173828,1.3199700992898582,68.2347412109375,-0.03733865013867421
12577,2023-01-03,66.92018890380861,66.95774841308594,66.21596527099611,66.74178314208984,1977279.0,0.0004210924429077778,4.851760457417884,-0.6785838653511491,30.35458671504216,40.590494078046774,0.3528105222998619,1.2630646327143182,1.148949429906807,1.4993944297835213,7.956783499117714,0.7417831420898295,-0.9156368849181291,-1.0539894104003764,-2.967270168626655,0.8592913478259021,-2.0106297895135157,-0.09734903128723715,1.923251243178811,29.527547720271574,-13.770381978314663,0.9566403791131423,1,0.2910766601562358,1.0704193115234233,0.1572742462158061,1.2394332885742045,-3.8873252868652486,1,-0.04223380106375718,2.678583865351132,66.89202117919922,2.0243757431629015,67.10797882080078,-1.260169905798729,67.34272003173828,-0.04223380106375718
12578,2023-01-04,66.41314697265625,67.34272003173828,66.22534942626953,66.92018890380861,2165145.0,-0.007576815598670517,-1.5318915367926078,-2.842071501881482,29.680960162280954,39.5058594605122,0.832593447208481,1.6615409819333422,1.6444261321651368,1.9569404433807733,8.509120720268156,1.11737060546875,-1.0193755539809644,-1.4380268096923885,-3.4229152153631475,0.5468615959783705,-2.430471012527761,-0.4455826068570161,2.3094193379829164,8.267674974327916,-31.76782104990434,0.9924442028353772,1,0.9953041076660156,1.5774612426757812,0.8333320617675781,1.7464752197265625,-2.854461669921868,2,-0.043828685531741685,4.851760457417884,66.92018890380861,2.678583865351132,66.89202117919922,2.0243757431629015,67.10797882080078,-0.043828685531741685
12579,2023-01-05,66.34741973876953,66.77934265136719,65.63380432128906,66.53520965576172,3457523.0,-0.000989672028548494,2.388886381077055,0.37036368287213633,28.808853666688805,37.93052103710103,0.9512512502034269,1.6327566285515616,1.6697370914809682,1.9688388389417923,8.903456060832799,1.145538330078125,-0.9778383992071298,-1.390608596801755,-3.4498821861578506,0.6686649925543406,-2.42024539147981,-0.36097180212370006,2.2591076889753197,38.97437820584938,1.4801617953974784,1.0296367946780505,1,0.7699508666992188,1.5492935180664062,1.0211238861083984,1.8122024536132812,-2.1408462524414205,3,-0.043164503847560765,-1.5318915367926078,66.41314697265625,4.851760457417884,66.92018890380861,2.678583865351132,66.89202117919922,-0.043164503847560765
12580,2023-01-06,68.02816772460939,68.13145446777344,66.93896484375,66.93896484375,2504667.0,0.025332529772182255,-1.1896556554873778,-5.800113756398873,49.61534975827203,39.16166783793936,-0.7099480311273823,-0.16283038609510925,-0.06088139168541318,0.24004065172094613,8.87128673273665,1.7840347290039062,-0.9400125305196525,0.3577449798584098,-1.5583183184712368,2.2738082781880564,-0.6002866693064135,1.3157766290232331,0.39999631674811553,95.86464328042773,53.46390230455647,0.958031649164826,1,-0.9107971191406392,-0.1314544677734517,-0.380281448364272,0.1314544677734233,-4.929576873779311,4,-0.04748105441229311,2.388886381077055,66.34741973876953,-1.5318915367926078,66.41314697265625,4.851760457417884,66.92018890380861,-0.04748105441229311
12581,2023-01-09,67.02347564697266,68.2347412109375,66.91079711914061,67.93427276611328,2638644.0,-0.014768765810420081,-1.3305711868276169,-0.8362052057941669,50.588262784638566,39.91485896470914,0.2816775715850355,0.7252246718628612,0.8885024002613022,1.1896027991305118,9.049295843403558,1.3239440917968892,-0.8201599382550455,-0.5492946624755888,-2.382358669110616,1.2837693441594382,-1.4658266657931023,0.3672373408419247,1.2370268111807405,53.4296441876155,7.18546078213911,0.916532003317516,1,0.09389495849609375,0.8732376098632812,0.6525783538818359,1.1361465454101562,-3.94366455078125,0,-0.04735221262026745,-1.1896556554873778,68.02816772460939,2.388886381077055,66.34741973876953,-1.5318915367926078,66.41314697265625,-0.04735221262026745
12582,2023-01-10,66.43192291259766,67.44600677490234,66.16901397705078,67.31455230712889,1866732.0,-0.008826052792171524,1.2295068865386152,0.9690735466577161,45.28534891996774,39.62105320122388,0.7406182821633109,1.2639998304300235,1.3737486406671309,1.7245748961509832,9.697475643176139,1.2769927978515625,-0.8035590041622243,-1.066199493408206,-2.959494700283983,0.8270957134675712,-2.0128470968460874,-0.11955188997032451,1.8028182983398438,30.685811504502652,-18.104295121132424,0.9466476034378879,1,0.6854476928710938,1.4647903442382812,1.4178409576416016,1.7276992797851562,-3.6713600158691335,1,-0.0501766607923293,-1.3305711868276169,67.02347564697266,-1.1896556554873778,68.02816772460939,2.388886381077055,66.34741973876953,-0.0501766607923293
12583,2023-01-11,66.49765014648439,67.00469207763672,65.90610504150389,66.61972045898439,1857573.0,0.0009893923132890947,1.4631622162542373,0.1383030219210312,48.94734366246585,40.73550799988344,0.4498816267291943,1.0120350091297752,1.1542759043468749,1.5993761364551347,10.349973799072485,1.0985870361328267,-0.7316378515071591,-0.8492984771728374,-2.5337802062353774,0.8351832518897027,-1.6915393417041145,-0.00705761264156024,1.7370910644531108,33.21287143234339,-18.291294237248167,0.8422408645312734,1,0.43662261962889204,1.3990631103515483,1.4436645507812358,1.6619720458984233,-2.2910766601562784,2,-0.052103894226466996,1.2295068865386152,66.43192291259766,-1.3305711868276169,67.02347564697266,-1.1896556554873778,68.02816772460939,-0.052103894226466996
12584,2023-01-12,65.95304870605469,66.75117492675781,65.84037780761719,66.63849639892578,1748304.0,-0.008189784740213035,-1.0000167533653324,5.6151875,39.319684273364565,40.699229625416336,0.8678964671760951,1.3741752831683556,1.5347255579345074,2.0693410500899887,10.623205934071368,0.910797119140625,-0.7702681093670947,-1.2333362579345675,-2.796229754294515,0.3295572384253802,-2.0147830061145413,-0.45188950975459363,2.125636291503909,4.705672425549813,-45.02991766628846,0.7814467481799708,1,0.9812240600585938,1.94366455078125,2.2159652709960938,2.206573486328125,-1.2488250732421875,3,-0.03630405948315918,1.4631622162542373,66.49765014648439,1.2295068865386152,66.43192291259766,-1.3305711868276169,67.02347564697266,-0.03630405948315918
12585,2023-01-13,65.72769927978516,66.14084625244139,65.67136383056639,65.72769927978516,1552770.0,-0.003416815912087534,-7.333694474537443,-0.0,38.79191219855896,40.154700237919954,0.9799111610265072,1.3959972175922246,1.6150445499964405,2.2337280984815777,10.954706120337644,0.469482421875,-0.9065485469667465,-1.2840377807617216,-2.6591537277523827,0.0910781662289395,-1.9715957542570521,-0.596479807266391,2.2042928771972754,2.197704077836887,-43.10587364117345,0.6875579734953284,1,1.206573486328125,2.1690139770507812,2.4765262603759766,2.4319229125976562,-1.6901397705078125,4,-0.023142842517308027,-1.0000167533653324,65.95304870605469,1.4631622162542373,66.49765014648439,1.2295068865386152,66.43192291259766,-0.023142842517308027
12586,2023-01-17,65.46479034423828,65.96244049072266,65.21126556396484,65.77465057373047,2072490.0,-0.003999971677507541,1.1918033881703436,-100.0,32.96394247000855,40.444628655138445,1.1388377608510325,1.5310794986344263,1.7320237007999708,2.424981057424489,11.844726244733101,0.7511749267578125,-0.8913790482732935,-1.4159606933593807,-2.8582569069960755,0.026335520277314117,-2.137108800177728,-0.6948125865410333,2.329310542602542,11.344704211503796,-26.789318124992484,0.7211481068183472,1,1.2582130432128906,2.220653533935547,2.676055908203125,2.6948318481445312,-1.4178390502929688,1,-0.036144612714191005,-7.333694474537443,65.72769927978516,-1.0000167533653324,65.95304870605469,1.4631622162542373,66.49765014648439,-0.036144612714191005
12587,2023-01-18,63.22065734863281,65.37089538574219,63.08920288085938,65.27699279785156,3445701.0,-0.034279999734284305,1.033466601392509,6.63633229920717,20.72365197279474,39.44937218963997,3.1324112548253567,3.6705544988571717,3.9921469797481564,4.585030483471371,12.378456383247753,2.375587463378899,-0.9329712432443671,-3.4741783142089844,-5.654600469410681,-1.2937561590072875,-4.564389391809826,-2.383967236608143,4.366816712377926,3.3572935887966353,-26.203876117665736,1.090211077600846,1,2.441314697265625,3.4037551879882812,4.920188903808594,4.93896484375,0.3286399841308594,2,-0.00222785175523732,1.1918033881703436,65.46479034423828,-7.333694474537443,65.72769927978516,-1.0000167533653324,65.95304870605469,-0.00222785175523732
12588,2023-01-19,63.20187759399414,63.73708724975586,63.1549301147461,63.3896713256836,1994532.0,-0.0002970509233257701,-3.1333369445988337,0.09132446350657791,23.07689636647497,38.812488045171776,2.9589319011320043,3.5613275996751668,4.0164339334426415,4.522661940038034,13.135212193278315,0.5821571350097585,-1.0245163795713097,-3.2957750320434513,-5.963423073894347,-0.6281269901925555,-4.629599052968899,-1.9619510111180034,3.935769349001461,3.0768862165662667,-24.54967121398294,1.3338240209254464,1,2.460094451904297,3.422534942626953,4.596244812011719,4.957744598388672,0.18779373168946023,3,-0.006982620043357035,1.033466601392509,63.22065734863281,1.1918033881703436,65.46479034423828,-7.333694474537443,65.72769927978516,-0.006982620043357035
12589,2023-01-20,63.38028335571289,63.52112579345703,62.610328674316406,63.32394409179688,2428839.0,0.0028227921148928914,4.388947196172033,-0.30000609396895284,25.58425067948356,36.142365925306386,2.587476641546516,3.294479034567061,3.80243550539123,4.293156811906584,13.43783155644092,0.910797119140625,-1.0303481868204045,-2.953989028930664,-5.96149550567597,0.05351744781464873,-4.457742267303317,-1.4502357905580112,3.352519181069084,21.80854971993647,-6.896179860014069,1.5037532383726548,1,2.0422515869140625,3.0046920776367188,4.112674713134766,4.779338836669922,-1.4647903442382812,4,0.013037021718217634,-3.1333369445988337,63.20187759399414,1.033466601392509,63.22065734863281,1.1918033881703436,65.46479034423828,0.013037021718217634
12590,2023-01-23,63.18309783935547,64.03755950927734,63.05164337158203,63.44601058959961,2384216.0,-0.0031111491763258226,-2.750001813683882,-4.666598957275963,25.647319550032535,33.37115001035016,2.26310246384476,3.328031886399728,3.957067905708584,4.4321802242174755,13.987486271392624,0.9859161376953125,-1.0041316054537788,-2.9389678955078153,-6.209213720259143,0.3312779292435195,-4.574090807883479,-1.3038449831321515,3.055007833930631,17.086815607873127,-11.574775992673551,1.6351229123756672,1,1.8450698852539062,2.990612030029297,4.805164337158203,4.976524353027344,-1.9061012268066406,0,0.024074884668120022,4.388947196172033,63.38028335571289,-3.1333369445988337,63.20187759399414,1.033466601392509,63.22065734863281,0.024074884668120022
12591,2023-01-24,63.5399055480957,63.7558708190918,62.7042236328125,63.624412536621094,1705704.0,0.0056472018774296195,5.053977491078781,0.3214259804703936,28.72339046179316,31.530932403886318,1.520032077492644,2.819999336563569,3.5736895668430577,4.033837309010607,14.633014930835895,1.0516471862792969,-0.9651968254398327,-2.394366645812994,-5.808995796799863,1.020262505173875,-4.101681221306421,-0.6870520703195666,2.2628668853140397,33.67340734537756,4.9097955451426785,1.7073145754934345,1,1.2676048278808594,2.276996612548828,4.448356628417969,4.619716644287109,-1.9248809814453125,1,0.007832148267909345,-2.750001813683882,63.18309783935547,4.388947196172033,63.38028335571289,-3.1333369445988337,63.20187759399414,0.007832148267909345
12592,2023-01-25,63.86854553222656,64.25352478027344,63.23004531860352,63.5399055480957,1880684.0,0.005172182446542939,-1.158418709046826,-3.8889089513835597,33.61547561033133,29.827391509204705,0.8823238156810049,2.30173033106675,3.221144405855256,3.6720480476509607,15.370329503449032,1.0234794616699148,-1.238865294754433,-1.8704214096069336,-5.288666245907734,1.547823426693867,-3.579543827757334,-0.16129899145653326,1.551133650091984,76.57131448576217,43.34731519303432,1.7091224181503997,1,0.8122062683105469,1.7370872497558594,4.091547012329102,4.29107666015625,-2.5164337158203125,2,0.0027933274545719478,5.053977491078781,63.5399055480957,-2.750001813683882,63.18309783935547,4.388947196172033,63.38028335571289,0.0027933274545719478
12593,2023-01-26,63.3990592956543,63.69953155517578,63.14553833007813,63.69953155517578,1544676.0,-0.007350820856494633,2.687483336930393,-0.9142900256526332,31.954008925690502,29.008983137240918,0.9678295860293673,2.5195425855261817,3.7225287570689005,4.096322777183744,16.59542164938556,0.7230072021484304,-1.4874507798387242,-2.098123550415039,-5.456631269635423,1.260384168805345,-3.777377410025224,-0.41886969080484704,1.683497825703995,47.999786421019884,14.86275136905138,1.6792538596101911,1,0.9765281677246094,2.206573486328125,4.244131088256836,4.760562896728516,-2.272296905517578,3,0.0023697202888888214,-1.158418709046826,63.86854553222656,5.053977491078781,63.5399055480957,-2.750001813683882,63.18309783935547,0.0023697202888888214
12594,2023-01-27,63.47417831420898,63.59624481201172,62.89201736450195,63.3051643371582,1756292.0,0.0011848601444441886,2.40908923031467,-0.5624944456434565,15.307636556386257,26.399619176999508,0.563346343255283,2.2553763954930517,3.669335550998433,3.9855654393782842,17.603951255754357,0.7042274475097656,-1.6653410314849992,-1.8295774459838938,-5.186149508654445,1.5269946166866575,-3.5078634773191695,-0.15129141464861817,1.3117113935042894,49.69690254591967,23.48264603115109,1.6782860313352765,1,0.812206268310554,2.1314544677734446,4.1690120697021555,4.685443878173835,-2.873237609863274,4,-0.0013313601021670562,2.687483336930393,63.3990592956543,-1.158418709046826,63.86854553222656,5.053977491078781,63.5399055480957,-0.0013313601021670562
12595,2023-01-30,63.93427276611328,64.41314697265625,63.63380432128906,63.68075180053711,1661826.0,0.007248529467002385,-3.4865108209897553,1.500000000000063,24.337015699174287,25.441071758017923,-0.19880547153134387,1.6288361109667449,3.237268083676838,3.498593106893921,18.08333005798169,0.9389686584472727,-1.8953480140505263,-1.2107976913452205,-4.507778075977697,2.086182693287256,-2.859287883661466,0.43769250097101775,0.5905496175923588,71.9780170720383,47.1736615738292,1.6484901923162387,1,0.056339263916015625,1.6713600158691406,3.654928207397461,4.225349426269531,-3.164318084716804,0,-0.0315758616982138,2.40908923031467,63.47417831420898,2.687483336930393,63.3990592956543,-1.158418709046826,63.86854553222656,-0.0315758616982138
12596,2023-01-31,64.39436340332031,64.40375518798828,63.37089157104492,64.12206268310547,2525754.0,0.007196306727225155,6.096663434068094,1.07407574594863,32.69538296460644,26.771264090441445,-0.9238576811979513,1.0245629565377925,2.779949990775748,3.0005337676261945,18.274150015362856,1.0328636169433594,-2.0123502693622015,-0.6258241653442411,-3.8321563183376384,2.580507987649149,-2.2289902418409326,0.9773419111524575,-1.7840347290039062,98.76515654976113,71.61878887047922,1.6031660764966964,1,-0.8826255798339844,1.2112693786621094,3.1948375701904297,3.7652587890625,-4.18778991699218,1,-0.048410553750590335,-3.4865108209897553,63.93427276611328,2.40908923031467,63.47417831420898,2.687483336930393,63.3990592956543,-0.048410553750590335
12597,2023-02-01,64.09389495849611,64.47887420654297,63.81220626831055,64.21596527099611,2215094.0,-0.0046660674777120326,1.0579722091381025,-0.4482922865708442,30.368118420003185,27.581399874166802,-0.5436663565775248,1.162013049494206,3.0903514670391843,3.2821902856955063,18.379699981442823,0.6666679382324219,-2.130767924460123,-0.7849779129028178,-3.8861255429400074,2.316169717134372,-2.3355517279214126,0.765595902115777,-1.4476977539062617,75.73950983809603,47.32148216353304,1.5505738150185964,2,-0.5492935180664205,1.511737823486314,3.7746486663818217,4.0657272338867045,-4.103286743164077,2,-0.038675608549783136,6.096663434068094,64.39436340332031,-3.4865108209897553,63.93427276611328,2.40908923031467,63.47417831420898,-0.038675608549783136
12598,2023-02-02,63.50234603881836,63.71831130981445,62.98591613769531,63.3990592956543,2702331.0,-0.009229411320076708,1.7368143459915613,-0.846125,30.137010866506998,28.087262117169406,0.1061489180903692,1.6066865969131072,3.6676075473500305,3.8466488037904014,19.048076230260254,1.1079788208007955,-2.214525778408351,-1.2309867858886747,-4.30202278320327,1.8400492114259208,-2.7665047845459725,0.30453121276862305,-0.7828417541503896,38.46148298616537,6.753021397388203,1.535517998657296,2,0.089202880859375,2.1032867431640625,4.394365310668945,4.657276153564453,-3.164318084716797,3,-0.033860705258002444,1.0579722091381025,64.09389495849611,6.096663434068094,64.39436340332031,-3.4865108209897553,63.93427276611328,-0.033860705258002444
12599,2023-02-03,63.48356628417969,63.83098602294922,62.39436721801758,63.69013977050781,2655152.0,-0.00029573324152765146,4.884574517953686,-2.0,31.181110926283722,28.70212782564176,0.15770437002755244,1.4755658763313306,3.6352570758159573,3.829258194187986,19.468759488925375,1.4366188049316406,-1.9654252852107277,-1.1065738677978487,-4.127380730002088,1.9142329944063903,-2.616977298899968,0.4038295633042708,0.9953079223632812,52.25211870997967,16.11631024200691,1.5104034311021186,2,-0.04694557189941406,2.0140857696533203,4.392019271850586,4.676055908203125,-2.7793426513671875,4,-0.03712462975839925,1.7368143459915613,63.50234603881836,1.0579722091381025,64.09389495849611,6.096663434068094,64.39436340332031,-0.03712462975839925
12600,2023-02-06,64.79811859130861,64.83567810058594,63.13615036010742,63.58685302734375,3024281.0,0.02070697007229283,1.6423322598437806,-5.863606145664125,45.24762577078841,30.538153971085677,-1.0098632090058857,-0.09842747584524147,2.2771360609192186,2.5130990047954356,20.72894679306001,1.6995277404785156,-1.7235915217138498,0.3694808959961051,-2.1871045134448224,2.9260663054370326,-0.9088118087243657,1.6477736007165689,-2.40375137329103,98.46150240243817,56.74471697297418,1.2782927047204653,2,-1.1830959320068501,0.5164356231689311,2.9084529876708842,3.3615036010742045,-3.52112197875978,0,-0.06477314431666037,4.884574517953686,63.48356628417969,1.7368143459915613,63.50234603881836,1.0579722091381025,64.09389495849611,-0.06477314431666037
12601,2023-02-07,63.84976577758789,64.41314697265625,63.33333206176758,64.2347412109375,2215307.0,-0.014635499214137981,1.9113882389241728,-0.317829091161035,55.50082353749545,32.969859296326135,-0.014454446699261325,0.6323909429113996,3.1554720919439205,3.458961661841542,22.139718283377746,1.4647865295410298,-1.5307397137269163,-0.4201864242553768,-2.6747677029150765,1.834394854404323,-1.5474770635852337,0.7071042150744731,-1.4553985595703125,59.61545372866127,12.507515149163261,1.12729063932985,2,-0.2347431182861328,1.4647884368896484,3.751171112060547,4.309856414794922,-2.8450698852539134,1,-0.048235276334756216,1.6423322598437806,64.79811859130861,4.884574517953686,63.48356628417969,1.7368143459915613,63.50234603881836,-0.048235276334756216
12602,2023-02-08,63.09859085083008,63.65258026123047,62.90140914916992,63.55868530273438,3169653.0,-0.011764724860141684,1.3188431396793434,1.1951267848472722,49.19941526208535,34.88601555592557,0.6884103784997322,1.1816190412956757,3.817679514209871,4.2058018170938425,23.185232542021524,0.9483566284179688,-1.3320629101204915,-1.0046947479248018,-3.071337815606327,1.0619483197567234,-2.0380162817655645,0.028626785915960795,-0.6553974151611328,28.8461268018282,-22.846991415433457,1.0333215338407609,2,0.5164318084716797,2.215963363647461,4.502346038818359,5.061031341552734,-2.3098602294921875,2,-0.0458333114179823,1.9113882389241728,63.84976577758789,1.6423322598437806,64.79811859130861,4.884574517953686,63.48356628417969,-0.0458333114179823
12603,2023-02-09,63.03286361694336,64.95774841308594,62.61971664428711,63.83098602294922,3351875.0,-0.001041659298574582,-1.8786114679297656,1.73469252389912,47.25924419010568,38.436194181894386,0.7786091293828932,1.0271252825081802,3.7942628511826513,4.255673587903601,23.67464481247409,2.338031768798828,-1.1737715450850246,-0.8971826553344755,-2.6801369630194785,0.8857716523505275,-1.788659809176977,-0.005705501491974019,-0.5418204879760751,24.908367126753227,-29.30234154544521,0.8914771538425,2,0.6431941986083984,2.2816905975341797,4.568073272705078,5.126758575439453,-1.9812202453613281,3,-0.04826459131064398,1.3188431396793434,63.09859085083008,1.9113882389241728,63.84976577758789,1.6423322598437806,64.79811859130861,-0.04826459131064398
12604,2023-02-10,63.55868530273438,63.87793350219727,63.079811096191406,63.35211181640625,2590506.0,0.008342024392013814,-1.124997460846268,-0.258824316638237,52.816907049906604,41.60062655419798,0.29729961678644656,0.3296266699095227,3.1932558863795393,3.7108960378079914,24.14335423242381,0.8450698852539134,-1.074689482672511,-0.2516427993774357,-1.7636035422481413,1.260317943493277,-1.007623170812785,0.5043375720579206,-0.9689739624023517,40.16064584655628,-17.971608295954468,0.7559803714353556,2,0.11737251281737571,1.755868911743157,4.140844345092766,4.60093688964843,-2.3849754333496094,4,-0.05067218324753897,-1.8786114679297656,63.03286361694336,1.3188431396793434,63.09859085083008,1.9113882389241728,63.84976577758789,-0.05067218324753897
12605,2023-02-13,64.20657348632811,64.24413299560547,63.03286361694336,63.57746505737305,2225531.0,0.01019354287313834,2.439994799820091,3.0454461515731754,54.79083364447438,44.05567662973886,-0.344084887902703,-0.4617369671063045,2.459512280063265,3.0477769444348013,24.400177370830434,1.2112693786621094,-0.8930441942866949,0.4723016738891488,-0.7608907689816533,1.7054941167599509,-0.14429454754625226,1.0888978953245498,-1.5868568420410014,67.87148332275463,6.370837020600263,0.6165962214354013,2,-0.530515670776353,1.1079807281494283,3.300468444824233,3.9530487060547017,-3.65258407592772,0,-0.054548150809844875,-1.124997460846268,63.55868530273438,-1.8786114679297656,63.03286361694336,1.3188431396793434,63.09859085083008,-0.054548150809844875
12606,2023-02-14,63.09859085083008,64.25352478027344,63.06103134155274,64.24413299560547,2151407.0,-0.017256529594029235,1.0483846131163854,-1.820897784946408,45.02426005716312,45.68413681164552,0.6266631560180258,0.4847396172599474,3.4594269163433324,4.112341807513815,24.33327998081476,1.192493438720696,-0.6333995116419473,-0.5173709869384737,-1.4746783950149904,0.4399364211380501,-0.9960246909767392,-0.038717282900215366,-0.38535293579101904,20.481937539667907,-37.49667890956158,0.47865370403826085,2,0.5774669647216797,2.215963363647461,4.408451080322266,5.061031341552734,-2.441314697265625,1,-0.028869016149467464,2.439994799820091,64.20657348632811,-1.124997460846268,63.55868530273438,-1.8786114679297656,63.03286361694336,-0.028869016149467464
12607,2023-02-15,63.079811096191406,63.28638458251953,62.58216094970703,63.12676239013672,2987858.0,-0.00029762557904133846,2.8461602566773614,0.0409860904371339,47.809281386496174,47.64772242497765,0.5436368216348129,0.519037837592613,3.3486218909582703,4.076658913570014,23.140885279674446,0.7042236328125,-0.49223401404765355,-0.5291084289550767,-1.500626838415556,0.4424099805054027,-1.0148676336853129,-0.04334922422483345,1.8779373168945312,20.948508701782107,-36.71054463335767,0.48575920473024,2,0.5962467193603516,1.8403759002685547,4.4272308349609375,5.079811096191406,-1.605632781982429,2,-0.03289666167029337,1.0483846131163854,63.09859085083008,2.439994799820091,64.20657348632811,-1.124997460846268,63.55868530273438,-0.03289666167029337
12608,2023-02-16,62.76056289672852,63.04225540161133,62.4600944519043,62.88262939453125,2422130.0,-0.0050610202204958155,1.638280216788113,2.5998537536560073,45.26183869127774,49.21224773219921,0.8343370471874039,0.8469523316354639,3.5464337009821847,4.3475809083508565,21.91949420896285,0.6197166442871094,-0.45962582955746,-0.8262908935546776,-1.8550935698205748,0.20251178271121972,-1.3406922316876333,-0.3118895554217289,2.14967376708983,16.753839838175228,-40.18101516838483,0.514401338132949,2,0.9483585357665945,1.9389667510986257,4.746479034423821,5.39905929565429,-0.9483566284179759,3,-0.031418333175807445,2.8461602566773614,63.079811096191406,1.0483846131163854,63.09859085083008,2.439994799820091,64.20657348632811,-0.031418333175807445
12609,2023-02-17,64.20657348632811,64.28169250488281,62.72300338745117,62.87323760986328,2420745.0,0.023040115047708865,1.10126250289268,-10.923028844651915,51.5986795250231,49.917920371558615,-0.5568927972557063,-0.5628376636580299,2.0017613735656425,2.8628111727198586,20.23045101182637,1.5586891174316406,-0.3486147180900687,0.5784051895141431,-0.4813673168600019,1.638177695888281,0.048518936327070605,1.1082914427012156,0.6056574890136801,95.876202303144,39.15697410316862,0.5298862531870703,2,-0.4976520538329936,0.3661975860595845,3.2089195251464986,3.9530487060547017,-1.9624443054199077,4,-0.049137182432229864,1.638280216788113,62.76056289672852,2.8461602566773614,63.079811096191406,1.0483846131163854,63.09859085083008,-0.049137182432229864
12610,2023-02-21,64.7042236328125,64.97652435302734,63.90610122680664,64.2347412109375,3127799.0,0.007750766307290213,1.111113618922945,0.35211114480754313,51.811203830222944,49.50796262630611,-1.1949213605638889,-0.9915216834025173,1.3843764208491223,2.3428453158093987,19.175322235818328,1.0704231262207031,-0.1718937748173346,0.9999990463256836,-0.14053873772904524,2.1405368303804053,0.4297301542983263,1.570267938353048,-2.244129180908203,89.1790858114776,36.217798666341515,0.5702688920273619,2,-0.9859142303466797,-0.4366168975830078,2.7112693786621094,3.4553985595703125,-2.272296905517578,1,-0.05456388416717439,1.10126250289268,64.20657348632811,1.638280216788113,62.76056289672852,2.8461602566773614,63.079811096191406,-0.05456388416717439
12611,2023-02-22,64.03755950927734,65.23004913330078,63.79342651367188,64.92958068847656,2173452.0,-0.010303255121619004,-1.0816285921168383,-1.9000097503900155,49.6842247512371,49.56183034732297,-0.557437843027202,-0.3011005394896884,1.9341065983579142,2.9719960726066574,17.93931146304591,1.4366226196288991,-0.013071306902929791,0.30845222473144673,-0.8386864606104893,1.4555909100733757,-0.26511711793952486,0.8820215674024112,-1.5271364593505865,56.94912873367882,6.5853767445671,0.5735693426709646,2,-0.1924877166748047,0.14084434509277344,3.3779335021972656,4.122062683105469,-1.4460105895996165,2,-0.054398857882338225,1.111113618922945,64.7042236328125,1.10126250289268,64.20657348632811,1.638280216788113,62.76056289672852,-0.054398857882338225
12612,2023-02-23,64.04695129394531,64.41314697265625,63.79342651367188,64.29107666015625,1624445.0,0.0001466605651423425,1.5384543266976802,0.2736766479357504,53.265793226438554,50.22922468469329,-0.467299102718691,-0.31246136695898485,1.8393818724028108,2.9430556717457534,17.148818218048532,0.6197204589843679,-0.05011635682847526,0.30892372131347656,-0.8455316649633602,1.4633791075903133,-0.2683039718249489,0.8861514144518949,-1.4277432006835937,57.28818787897985,5.195030610494612,0.5772276931384189,2,-0.20187950134277344,-0.1643199920654297,3.1572723388671875,3.957744598388672,-1.1737136840820312,3,-0.05292484766095806,-1.0816285921168383,64.03755950927734,1.111113618922945,64.7042236328125,1.10126250289268,64.20657348632811,-0.05292484766095806
12613,2023-02-24,63.54929733276367,64.05633544921875,63.35211181640625,64.05633544921875,1635095.0,-0.007770142858129825,1.7777936607055531,2.0769579348709293,50.37275607591756,49.957652354250065,0.1243964547575942,0.20767263764891197,2.192701115089264,3.4459550732082818,16.11046654538747,0.7042236328125,-0.11487141906709297,-0.19624214172362997,-1.3433424146815724,0.9508581312343125,-0.7697922782026012,0.37730799475534127,-0.8256555979003934,32.95886988422217,-18.324592778860897,0.573550136478973,2,0.2957744598388672,0.2629108428955078,2.5938949584960938,4.070423126220703,-0.5352134704589844,4,-0.03265368942930613,1.5384543266976802,64.04695129394531,-1.0816285921168383,64.03755950927734,1.111113618922945,64.7042236328125,-0.03265368942930613
12614,2023-02-27,63.3896713256836,63.97183227539063,63.0704231262207,63.65258026123047,2118711.0,-0.0025118453512431582,-1.000008463888834,0.518519075814216,40.80884622661227,48.40409819670983,0.28779086058654,0.38013257512834286,2.214664282082076,3.5888119436571557,14.76471513687999,0.901409149169929,-0.08216443321571631,-0.35164279937743714,-1.5035641792344805,0.8002785804796062,-0.9276034893059588,0.22431789055108453,-0.565773294882824,14.782568760344631,-29.271894618053935,0.5759606899285219,2,0.4554004669189382,0.42253684997557883,2.7535209655761648,3.5446014404296804,-0.2065734863281321,0,-0.024885206444254182,1.7777936607055531,63.54929733276367,1.5384543266976802,64.04695129394531,-1.0816285921168383,64.03755950927734,-0.024885206444254182
12615,2023-02-28,61.91549301147461,62.90140914916992,61.83098602294922,62.75117492675781,3675315.0,-0.023255812553987787,-1.1308400569530137,3.178598374927538,38.18807649337344,47.644522245177654,1.5676584368585935,1.786931221616939,3.5293952280803182,5.0217363330688585,14.294366028197574,1.558685302734382,-0.06253312890176232,-1.7248821258544922,-3.1312959847834776,-0.3184682669255068,-2.428089055318978,-1.0216751963899995,3.314556121826172,2.48618474508554,-37.96408624314752,0.7032069294644915,2,1.6150245666503906,1.6150245666503906,3.988262176513672,4.469482421875,1.9624404907226634,1,0.005307818018548183,-1.000008463888834,63.3896713256836,1.7777936607055531,63.54929733276367,1.5384543266976802,64.04695129394531,0.005307818018548183
12616,2023-03-01,61.27699661254883,61.7746467590332,60.610328674316406,61.68075180053711,1969079.0,-0.010312384960052712,2.936531888824402,0.4831445800181678,38.720944953903015,46.63470708600063,2.1462939486080117,2.2977126453855448,4.0343644182163985,5.618295391574833,13.923083663392877,1.3051643371582031,-0.14647005446215644,-2.207510185241702,-3.9197977095492433,-0.4952226609341679,-3.0636539473954656,-1.3513664230879314,3.885071258544926,17.5308911951818,-23.37981484041394,0.8561437621537688,3,1.6431922912597656,1.6431922912597656,4.323942184448242,5.107978820800781,2.5633811950683594,2,0.01884769454431079,-1.1308400569530137,61.91549301147461,-1.000008463888834,63.3896713256836,1.7777936607055531,63.54929733276367,0.01884769454431079
12617,2023-03-02,61.61502456665039,61.79342651367188,61.12676239013672,61.38028335571289,2349071.0,0.0055163923297170125,1.2539756239117517,-0.5813949093932466,41.50732145582764,46.21753850428395,1.7641549302616824,1.859805146235054,3.6009141481525546,5.267606348323781,13.603648018965636,0.6666641235351634,-0.3012786030785293,-1.7455387115478516,-3.62299671579801,0.13191929270230673,-2.6842677136729236,-0.8068097094227724,3.364973736572267,29.15536613715614,-13.210310054350675,0.938729002125079,3,1.3051643371582031,1.3051643371582031,3.6971817016601562,4.769950866699219,2.028167724609382,3,0.01584880246166276,2.936531888824402,61.27699661254883,-1.1308400569530137,61.91549301147461,-1.000008463888834,63.3896713256836,0.01584880246166276
12618,2023-03-03,61.35211181640625,61.59624481201172,60.89201736450195,61.45539855957031,2081117.0,-0.004267023377711121,2.6585216012683315,-0.44000260010400416,36.35307973459223,44.523582972013855,2.0185394265955097,2.058930588795846,3.756722612108092,5.522047747587521,12.766003122140368,0.7230072021484375,-0.30023897161479596,-1.9009397506713839,-3.9796858409250575,0.17780633958228975,-2.9403127957982207,-0.8615667055445471,3.4530997016601646,22.067004237413112,-19.727554303289924,1.039373045126837,3,1.5680770874023438,1.5680770874023438,3.7910804748535156,5.032863616943359,2.854461669921861,4,0.02479337301393869,1.2539756239117517,61.61502456665039,2.936531888824402,61.27699661254883,-1.1308400569530137,61.91549301147461,0.02479337301393869
12619,2023-03-06,61.12676239013672,61.42723083496094,60.95774459838867,61.24882507324219,1912314.0,-0.0036730508469517975,-1.0408085430968725,1.1817846062933963,29.901968594103195,42.08922350133389,1.9680346926186445,2.21207535079607,3.8861841198580294,5.719538241469962,11.521060828348684,0.4694862365722656,-0.33555394519771653,-2.008448982238768,-4.289532409551583,0.272634445074047,-3.148990695895179,-0.867907268582357,3.5106538141796904,22.54105525705428,-15.29586524582528,1.1405417136564093,3,1.793426513671875,1.793426513671875,3.8638477325439453,5.258213043212891,3.0704193115234375,0,0.03087553468188431,2.6585216012683315,61.35211181640625,1.2539756239117517,61.61502456665039,2.936531888824402,61.27699661254883,0.03087553468188431
12620,2023-03-07,60.6009407043457,61.40845108032226,60.28168869018555,61.26760482788086,1710071.0,-0.008602151745498943,1.3762419249736737,5.461653853365835,32.360757140624884,40.16439376682141,2.068075546279573,2.5374278157012853,4.282906405135321,6.197518751944429,11.403506394867504,1.1267623901367116,-0.33982125176476075,-2.324411773681639,-4.730208496972352,0.08138494960907394,-3.5273101353269993,-1.1215134120362862,3.8753919987707093,21.118213039342002,-18.13267842092891,1.2028983616453552,3,1.7464771270751953,2.154928207397461,4.345067977905273,5.784034729003906,3.107978820800774,1,0.04260919228312576,-1.0408085430968725,61.12676239013672,2.6585216012683315,61.35211181640625,1.2539756239117517,61.61502456665039,0.04260919228312576
12621,2023-03-08,60.76995468139648,60.90140914916992,60.26291275024414,60.90140914916992,1719975.0,0.002788966228681966,8.714335461404527,0.19718245385153443,34.02598937484194,38.02663778331068,1.5497839351793914,2.2407354525769776,3.988333053536543,5.980111238029117,11.283990969408828,0.6384963989257812,-0.5218132834279885,-2.0014072418212976,-4.548201420451157,0.5453869368085549,-3.274804331136231,-0.7280101525063714,3.454699380944085,33.12887105417233,-8.088618823091615,1.2733970893149276,3,1.389669418334968,1.9765262603759837,4.028167724609382,5.615020751953132,2.140842437744155,2,0.051143346034981274,1.3762419249736737,60.6009407043457,-1.0408085430968725,61.12676239013672,2.6585216012683315,61.35211181640625,0.051143346034981274
12622,2023-03-09,60.20657348632813,61.258216857910156,60.02816772460938,61.04225540161133,1798572.0,-0.009270719355017332,-1.0629868364229746,6.357196749854507,32.91458068678217,36.0868405178512,1.6887043174516592,2.715573872988223,4.401581664153461,6.47453981520642,10.718293440896359,1.2300491333007741,-0.7829694369903919,-2.420187568664545,-5.205945918691832,0.36557078136274157,-3.813066743678185,-1.0273083936508982,3.701141271044719,11.377359133172178,-31.574122851609957,1.3928791750136436,3,1.793426513671875,2.422534942626946,4.352111816406243,6.178401947021477,3.286384582519524,3,0.060355607550298895,8.714335461404527,60.76995468139648,1.3762419249736737,60.6009407043457,-1.0408085430968725,61.12676239013672,0.060355607550298895
12623,2023-03-10,59.99060821533203,60.67605590820313,59.84976577758789,60.26291275024414,1942986.0,-0.0035870712862465792,-1.9830538819074108,0.32584710753233276,16.24058717228465,33.357033956259244,1.5050557784228786,2.8374104338478645,4.446977041056158,6.637138044610992,11.393889640278312,0.8262901306152415,-1.005468832784139,-2.4840400695800753,-5.499221032442719,0.5311408932825685,-3.991630551011397,-0.9764495881487534,3.52915183876447,8.928403015068085,-26.199547387968188,1.5075904814313215,3,1.384979248046875,2.5492992401123047,4.584508895874023,6.394367218017578,3.6338043212890625,4,0.06088593172479673,-1.0629868364229746,60.20657348632813,8.714335461404527,60.76995468139648,1.3762419249736737,60.6009407043457,0.06088593172479673
12624,2023-03-13,60.33802795410156,61.89671325683594,60.197181701660156,60.197181701660156,2903510.0,0.005791235480101964,-23.133145550078545,-0.5172379978426236,14.175701730225029,30.68899231590942,0.7590611803584153,2.357190126564099,3.9582645825894076,6.234231390712296,11.652503431719804,1.9061050415039062,-1.2858753855722895,-1.9755874633789077,-5.089398147158818,1.1382232204009952,-3.532492805268859,-0.4186821214889562,2.7413327868139064,23.853185363262796,-4.254344772106926,1.5569053418899517,3,0.5352115631103516,2.2018795013427734,4.260562896728516,6.046947479248047,2.901409149169929,0,0.0641145503656384,-1.9830538819074108,59.99060821533203,-1.0629868364229746,60.20657348632813,8.714335461404527,60.76995468139648,0.0641145503656384
12625,2023-03-14,60.7042236328125,60.76056289672852,60.05633926391602,60.63849639892578,2396783.0,0.006069069393343396,6.894628806020582,0.46665944423379013,21.23177899196287,28.74575165347162,0.22683170598818947,1.8078428084253346,3.4596858287970207,5.795074355400914,12.288679258155522,0.7042236328125,-1.5182328022771827,-1.434274291992189,-4.493295792573022,1.6247472085886443,-2.963785042282602,0.09523645829822414,1.987585712503659,41.7430277956373,16.56979137042943,1.5295107502904148,3,0.16901588439941406,1.835683822631836,3.7629127502441406,5.572771072387695,2.431926727294922,1,0.0575406101884417,-23.133145550078545,60.33802795410156,-1.9830538819074108,59.99060821533203,-1.0629868364229746,60.20657348632813,0.0575406101884417
12626,2023-03-15,61.27699661254883,61.3896713256836,60.21596145629883,60.62910842895508,2431928.0,0.009435471627162517,1.6881798404640769,9.857225769007545,28.212717107106826,27.268573392502642,-0.38659597007838187,1.150594953488131,2.7654180192264732,5.150580551332823,12.757248951235281,1.1737098693847727,-1.6566028977015534,-0.7704216003417983,-3.8175308560063286,2.276687655322732,-2.29397622817406,0.7531330274904633,1.0737675046399389,69.72483903129921,46.60573676058948,1.523554627832264,3,-0.40375709533691406,1.2629108428955078,3.1877918243408203,4.999998092651367,1.9624404907226634,2,0.039687371232871804,6.894628806020582,60.7042236328125,-23.133145550078545,60.33802795410156,-1.9830538819074108,59.99060821533203,0.039687371232871804
12627,2023-03-16,61.00469589233398,61.59624481201172,60.39436721801758,61.42723083496094,2080265.0,-0.00444376740486474,2.160494941743531,-0.6521726330664264,29.249635730399348,26.47930183648121,-0.2346509549125173,1.3275251062652913,2.909646722363469,5.376135540960327,12.840364868879234,1.2018775939941406,-1.6723203824846564,-0.9389665603637738,-3.9793711384499986,2.101438017722451,-2.459168849406886,0.5812357286793386,1.0459484241026828,56.42206878558282,33.120503944032464,1.520202289043113,3,-0.1314563751220632,1.5352115631103587,3.460092544555671,5.272298812866218,2.488262176513679,3,0.03124515578555953,1.6881798404640769,61.27699661254883,6.894628806020582,60.7042236328125,-23.133145550078545,60.33802795410156,0.03124515578555953
12628,2023-03-17,60.78873062133789,61.06103134155274,59.99060821533203,61.03286361694336,10075007.0,-0.00354014175199302,6.125028565624472,0.5777817902767023,28.983320952225284,26.37722987627255,-0.11958068574892877,1.4632109262305448,3.0087358511808446,5.5364281845372005,12.897208251736108,1.0704231262207102,-1.656996468876244,-1.056340217590332,-4.113047082180117,2.0003666469994528,-2.5846936498852244,0.47201321470456037,0.99780827043692,41.871900479112384,16.770132884699795,1.528353432294893,3,0.08450889587402344,1.7511768341064453,3.676057815551758,5.488264083862305,3.577465057373047,4,0.044485670614752726,2.160494941743531,61.00469589233398,1.6881798404640769,61.27699661254883,6.894628806020582,60.7042236328125,0.044485670614752726
12629,2023-03-20,61.05164337158203,61.69013977050781,60.88262939453125,60.88262939453125,2715644.0,0.004325024516169895,-8.55554552430822,-0.6923028844651395,41.32077337419483,27.3727872355581,-0.44060385273178326,1.0032573652537167,2.6317112043999558,5.2050131555974986,13.31379651371589,0.9014091491699219,-1.6899142110265828,-0.6356809616088839,-3.498751571505707,2.2273896482879323,-2.0672162665572955,0.7958543433395278,-1.2018775939941406,62.43103595333115,33.04468901378653,1.431535304948409,3,-0.1784038543701172,1.4882640838623047,3.443662643432617,5.225351333618164,3.2300491333007812,0,0.04214086669838313,6.125028565624472,60.78873062133789,2.160494941743531,61.00469589233398,1.6881798404640769,61.27699661254883,0.04214086669838313
12630,2023-03-21,61.17370986938477,61.37089157104492,60.6009407043457,61.13615036010742,1655543.0,0.0019993974127738845,2.565223535230424,0.22222723784593199,48.842104362849575,29.019022234225616,-0.5284510845850505,0.6357260374866271,2.340414672365519,5.000515626379375,13.119819119912313,0.7699508666992188,-1.6554582358953667,-0.33708877563476136,-2.8281450013581733,2.1539674500886505,-1.5826168884964673,0.9084393372269446,-1.287136611938486,69.61339731820244,37.12762539585212,1.2455281128617055,3,-0.30047035217285867,1.3661975860595632,3.3215961456298757,5.103284835815423,3.8873252868652273,1,0.033768219032283,-8.55554552430822,61.05164337158203,6.125028565624472,60.78873062133789,2.160494941743531,61.00469589233398,0.033768219032283
12631,2023-03-22,60.55398941040039,61.492958068847656,60.53520965576172,61.24882507324219,1765131.0,-0.0101305031247505,-1.6153870193184126,-18.499593743648745,38.81189090563895,29.674278925209705,0.06416018545276359,1.0341039324540873,2.812603918460134,5.536962863223721,12.767325792588705,0.9577484130859375,-1.5658534422913846,-0.7826307296752901,-3.0021454103047986,1.4368839509542184,-1.8923880699900408,0.3271266106394606,-0.6313448226928742,33.14920475307617,0.23215556295830453,1.1097573403147536,3,0.31925010681152344,1.9859180450439453,3.941316604614258,5.723005294799805,4.957744598388672,2,0.042642292850543884,2.565223535230424,61.17370986938477,-8.55554552430822,61.05164337158203,6.125028565624472,60.78873062133789,0.042642292850543884
12632,2023-03-23,60.65727615356445,61.11737060546875,60.469482421875,60.47887420654297,2033405.0,0.001705696753752095,-5.5713567158693005,-0.2567541601014565,42.418054111384635,32.58288636288748,0.03523418681184154,0.699725940901665,2.579014819745332,5.328868526857789,12.372652766989436,0.64788818359375,-1.4681414469887386,-0.5098602294921903,-2.341786689966021,1.3220662309816404,-1.4258234597291093,0.4061030007447286,-0.6992816622009315,39.22657018059714,4.733118283657056,0.915963230236916,3,0.28638458251953125,1.8826313018798828,3.8380298614501953,5.619718551635742,5.812206268310547,3,0.04256968188234911,-1.6153870193184126,60.55398941040039,2.565223535230424,61.17370986938477,-8.55554552430822,61.05164337158203,0.04256968188234911
12633,2023-03-24,61.47417831420898,61.48356628417969,60.67605590820313,60.920188903808594,2206361.0,0.013467504847668899,1.8196900370969535,3.105287916693355,53.3575027225585,36.93641980648009,-0.6136213618418296,-0.295774502660052,1.6364973163473309,4.3880561848342765,12.524612145931712,0.8262901306152344,-1.3703631683440065,0.4107978820800682,-1.0506406416746827,1.872236405834819,-0.3199213797973073,1.1415171439574436,-1.4815409172625706,82.30777404152597,44.3897189661559,0.7307192618773749,3,-0.6338043212890554,1.0657291412353587,2.823944091796882,4.802816390991218,5.36149978637696,4,0.03283947520730113,-5.5713567158693005,60.65727615356445,-1.6153870193184126,60.55398941040039,2.565223535230424,61.17370986938477,0.03283947520730113
12634,2023-03-27,61.81220626831055,62.34741973876953,61.69013977050781,62.00939178466797,1614753.0,0.005498698207462516,-1.9787101625910848,-0.35593733861250243,62.146833436365746,41.4825369669693,-0.805224105173032,-0.7990071369045779,1.1917488358683457,3.9263759465339803,13.229209136689446,0.873241424560554,-1.1980343525065393,0.8276990890502915,-0.2155502039639714,1.8709483820645545,0.3060744425431565,1.3493237355574266,-1.7856188238929107,71.49992890369498,30.157358556035184,0.5216246465071324,3,-0.6431922912597656,0.7277011871337891,2.392019271850586,4.464788436889648,5.352115631103516,0,0.04131852856560725,1.8196900370969535,61.47417831420898,-5.5713567158693005,60.65727615356445,-1.6153870193184126,60.55398941040039,0.04131852856560725
12635,2023-03-28,62.2441291809082,62.610328674316406,61.63380432128906,61.91549301147461,1614008.0,0.006987663742704653,-1.1894832275611968,-1.6666344237875066,64.04285905322283,45.46366384987107,-1.112758438898183,-1.270169318547822,0.663188829829771,3.384500898012149,13.76108389363187,0.9765243530273438,-0.878657887760042,1.243190193176268,0.13017947816766906,2.356200908184867,0.6866848356719686,1.7996955506805676,-2.1247084447164895,82.89463837066339,38.83953633250306,0.5565053575042991,3,-0.9436607360839844,0.2957782745361328,1.8967170715332031,4.032865524291992,3.840381622314453,1,0.03273502819924712,-1.9787101625910848,61.81220626831055,1.8196900370969535,61.47417831420898,-5.5713567158693005,60.65727615356445,0.03273502819924712
12636,2023-03-29,62.43192672729492,62.66666793823242,62.10328674316406,62.3755874633789,1727217.0,0.0030171125993407877,1.1428602520295124,0.17143354614047432,72.83230071350556,50.30618218132732,-1.2510632382242335,-1.4408807219718511,0.38741960389453567,3.0892757047569432,13.470271537680642,0.5633811950683594,-0.5496933525724899,1.3732412338256808,0.09269110814974368,2.653791359501618,0.7329661709877158,2.0135162966636457,-2.163051514815727,89.31627715593797,39.4287191836662,0.6402750628379684,3,-1.1032886505126953,0.10798072814941406,1.5610313415527344,3.8450679779052734,3.624408721923828,2,0.04211160165597838,-1.1894832275611968,62.2441291809082,-1.9787101625910848,61.81220626831055,1.8196900370969535,61.47417831420898,0.04211160165597838
12637,2023-03-30,62.59154891967773,62.62910842895508,62.2347412109375,62.39436721801758,1562036.0,0.00255673980846427,1.8965565548737777,3.4998984359124936,76.99800035637202,55.64114655956584,-1.2984661683384502,-1.6059299448281195,0.21221295277099017,2.916666889871898,13.181883462453058,0.3943672180175781,-0.28891668282223293,1.484037208557119,0.04901891824950155,2.9190554988647364,0.7665280634033067,2.201546353710931,-2.130850289138273,96.22633554798774,39.45753698466635,0.7175091451538094,3,-1.0234737396240163,-0.46009254455565696,1.4201889038086009,3.685445785522468,4.197185516357429,3,0.04665462254111552,1.1428602520295124,62.43192672729492,-1.1894832275611968,62.2441291809082,-1.9787101625910848,61.81220626831055,0.04665462254111552
12638,2023-03-31,62.87323760986328,63.05164337158203,62.55398941040039,62.91079711914063,2058645.0,0.004500426895442944,2.1176245668538654,-0.19048171793387922,76.67977525383495,59.56992454619253,-1.4006672000933875,-1.8633516858358021,-0.08150284649525474,2.6182503578261134,12.846086786897775,0.4976539611816406,-0.08448386779923567,1.6896696090698242,0.05299546870782024,3.326343749431828,0.8713325388888222,2.508006679250826,-2.2360614347083896,87.41706530921927,25.390608935792216,0.8183370701810024,3,-1.1126747131347656,-0.9201869964599609,0.9906139373779297,3.403757095336914,3.2863845825195312,4,0.05719833984575273,1.8965565548737777,62.59154891967773,1.1428602520295124,62.43192672729492,-1.1894832275611968,62.2441291809082,0.05719833984575273
12639,2023-04-03,63.01408386230469,63.48356628417969,62.66666793823242,63.03286361694336,2625864.0,0.0022401622342940186,-1.2894760756726127,0.4999999999999054,75.51861903878888,62.533981732407995,-1.3788695924619603,-1.9558313577561464,-0.2387389660635293,2.4398860428176192,12.615601574779408,0.8168983459472656,0.14373169866552615,1.736149787902832,-0.09304606492962364,3.5653456407352877,0.8215518614866042,2.65074771431906,-2.135460967507079,74.61930608945275,9.612921918240303,0.9145979264162275,4,-1.0375595092773438,-1.1032848358154297,0.8145561218261719,3.262910842895508,3.2300491333007812,0,0.06064666823740561,2.1176245668538654,62.87323760986328,1.8965565548737777,62.59154891967773,1.1428602520295124,62.43192672729492,0.06064666823740561
12640,2023-04-04,63.18309783935547,63.36150360107422,62.80751037597656,63.09859085083008,1602506.0,0.0026821619341494962,1.5106276309761515,-4.499898435913061,73.12065683426532,66.34606683558872,-1.377763563591344,-2.025316930707703,-0.41615992549832015,2.2320068056155833,11.908794740296461,0.5539932250976562,0.41358025663407716,1.7760559082031264,-0.20974898748658433,3.761860803892837,0.783153460358271,2.768958356047982,-1.99188173783201,78.23133387870614,13.250838109438561,0.9929024478448563,4,-1.206573486328125,-1.5164318084716797,0.6455421447753906,3.0938968658447266,3.2018814086914205,1,0.06301090317193614,-1.2894760756726127,63.01408386230469,2.1176245668538654,62.87323760986328,1.8965565548737777,62.59154891967773,0.06301090317193614
12641,2023-04-05,63.87793350219727,64.05633544921875,63.18309783935547,63.47417831420898,1986119.0,0.01099717624812313,1.2963044699462323,4.777772762154278,81.61149359293978,70.70089344465039,-1.7338454679943496,-2.609144264162687,-1.1230045921415766,1.5082487312389716,11.34070545390935,0.8732376098632812,0.5915370166746072,2.31549263000489,0.07013725912452884,4.560848000885251,1.1928149445647094,3.4381703154450705,-2.411635378755065,90.20627408276131,23.145864383504076,1.1226776854401799,4,-1.5117378234863352,-1.9248828887939524,-0.34741592407227273,2.117370605468743,2.6103324890136648,2,0.03454365506281576,1.5106276309761515,63.18309783935547,-1.2894760756726127,63.01408386230469,2.1176245668538654,62.87323760986328,0.03454365506281576
12642,2023-04-06,63.84037780761719,64.44131469726561,63.54929733276367,64.14084625244139,1660974.0,-0.0005879290784945868,-1.0212727335592287,-0.7441847281796782,84.94626380318226,74.21075578694193,-1.3379867466886353,-2.4089002697852777,-1.108736571337225,1.5160700836729717,11.24962132644234,0.8920173645019389,0.7285793922506016,2.0962467193603516,-0.2718789949311571,4.464372433651867,0.9121838622145972,3.280309576506106,-2.011474458566262,68.15933671685404,-2.0010278516611635,1.184062857145757,4,-0.8028182983398509,-1.6948375701904368,-0.9201889038085938,1.3333320617675781,2.0,3,0.03471091051934794,1.2963044699462323,63.87793350219727,1.5106276309761515,63.18309783935547,-1.2894760756726127,63.01408386230469,0.03471091051934794
12643,2023-04-10,63.64319229125977,63.73708724975586,63.10798263549805,63.63380432128906,1439561.0,-0.0030887272777682107,5.381086885023893,-0.03124444557298808,80.13098054451922,76.20899435451453,-0.8948763144329988,-2.0280194247398313,-0.9224749228176918,1.7126577875128035,10.79888972205458,0.7323951721191406,0.9868169039995891,1.7164319992065487,-0.6456640641309903,4.0785280625440805,0.5353839675377827,2.8974800308753146,-1.3963031264944945,55.02640725861141,-15.44610911887981,1.1810480316687673,4,-0.6056327819824361,-1.497652053833022,-0.723003387451179,1.1737098693847585,1.6150245666503835,0,0.049424644357561,-1.0212727335592287,63.84037780761719,1.2963044699462323,63.87793350219727,1.5106276309761515,63.18309783935547,0.049424644357561
12644,2023-04-11,64.20657348632811,64.39436340332031,63.48356628417969,63.64319229125977,2015619.0,0.008852183160298566,-1.0638179248585642,60.01097114989136,81.98017587654675,78.20202955710606,-1.2101599951737256,-2.41029595422053,-1.4928803544990643,1.1462514823207783,11.790422721909898,0.910797119140625,1.2546101724769798,2.086385917663563,-0.35999960695087907,4.532771442278012,0.8631931553563419,3.309578679970784,-1.6085762363627794,85.63223221540431,14.429299991710593,1.2231927623072234,4,-0.9342727661132741,-2.06103324890136,-1.286384582519517,0.3990592956543111,0.7323913574218892,1,0.030418204866057508,5.381086885023893,63.64319229125977,-1.0212727335592287,63.84037780761719,1.2963044699462323,63.87793350219727,0.030418204866057508
12645,2023-04-12,64.19718170166016,64.58216094970703,63.82159423828125,63.94366073608398,1616244.0,-0.0001462745036526769,-2.056608690986302,0.4499989843385293,94.09087593498683,80.56409347060398,-0.999724970804543,-2.2406842195190464,-1.505599252983714,1.1526827926024907,12.763089849815296,0.7605667114257812,1.4198387787520232,1.902346229553224,-0.6160794733008856,4.420771932407327,0.6431333781261728,3.1615590809802754,-1.3042536601267827,73.88516407165795,-2.04326658453526,1.2592128514270526,4,-0.7887306213378906,-1.9812183380126953,-1.2769927978515625,0.4084510803222656,0.6384963989257812,2,0.03188537626866528,-1.0638179248585642,64.20657348632811,5.381086885023893,63.64319229125977,-1.0212727335592287,63.84037780761719,0.03188537626866528
12646,2023-04-13,63.70891952514648,64.09389495849611,63.50234603881836,63.91549301147461,2204337.0,-0.0076056637312016395,1.1000094795714679,-0.8148181585639318,83.78377236991923,81.31806813877591,-0.3478523181685702,-1.6452391102857646,-1.0604096488223504,1.619672747299326,14.230297946052817,0.6948356628417969,1.5109377898894323,1.292487907409658,-1.2537021632717895,3.8386779780910985,0.019392872068941358,2.5655829427503747,-0.5119295601418443,40.764192761231975,-38.162399538458196,1.2730950353407202,4,-0.14084434509276633,-1.4929561614990163,-1.157276153564446,0.7323932647705149,1.3896751403808665,3,0.04200447508522176,-2.056608690986302,64.19718170166016,-1.0638179248585642,64.20657348632811,5.381086885023893,63.64319229125977,0.04200447508522176
12647,2023-04-14,62.91079711914063,63.59624481201172,62.64788818359375,63.492958068847656,1660229.0,-0.012527639959281078,1.4047552258151885,2.818178460629208,65.9707573918629,80.12817726522347,0.5591146860930962,-0.7346610154045194,-0.3058356523759542,2.396913433248379,15.407290074620516,1.0610313415527273,1.5446433497842236,0.3990604400634865,-2.066038546202769,2.864159426329742,-0.8334890530696413,1.6316099331966143,1.6713638305663991,13.592133444300625,-62.22553071501129,1.2325494931331296,4,0.7042274475097585,-0.6948337554931712,-0.457744598388679,1.521127700805657,1.2582168579101491,4,0.0568657374551349,1.1000094795714679,63.70891952514648,-2.056608690986302,64.19718170166016,-1.0638179248585642,64.20657348632811,0.0568657374551349
12648,2023-04-17,63.492958068847656,63.56807327270508,63.023475646972656,63.079811096191406,1206539.0,0.009253752557045525,-1.0714306442251886,-0.7096782648581438,67.72276797602007,79.26197159158248,0.08281454686371603,-1.1634933112507966,-0.9066078170126488,1.788348273466866,16.44507968955465,0.657276153564446,1.5385872370111287,0.8460100173950167,-1.515648188802487,3.2076682235925134,-0.3348190857037352,2.0268391204937686,1.0505174255371088,43.68928209396164,-31.32479472375303,1.1808291030987497,4,0.12206649780273438,-1.2769947052001953,-1.1784038543701172,0.82159423828125,0.854461669921875,0,0.03697133997480706,1.4047552258151885,62.91079711914063,1.1000094795714679,63.70891952514648,-2.056608690986302,64.19718170166016,0.03697133997480706
12649,2023-04-18,63.624412536621094,63.671363830566406,63.22065734863281,63.32394409179688,1435620.0,0.002070378696656272,1.2856977036621462,0.7272676909439922,65.53911695361467,78.41957827151018,0.05256779460468408,-1.151350021792851,-1.054924290001786,1.6129947535223295,17.563706445689558,0.45070648193359375,1.5061329378719606,0.8488260269165053,-1.4256211717668918,3.1232732255999025,-0.2883975724251897,1.9860496262582004,0.881151211547845,50.48534881611177,-22.55981186427475,1.1372235993416977,4,-0.009387969970703125,-1.3380279541015625,-1.6666650772094727,0.6009387969970703,0.7323989868164062,1,0.025678890478535665,-1.0714306442251886,63.492958068847656,1.4047552258151885,62.91079711914063,1.1000094795714679,63.70891952514648,0.025678890478535665
12650,2023-04-19,63.23943710327149,63.99060821533203,63.12676239013672,63.86854553222656,1333167.0,-0.006050750301671015,-1.0219740971735471,-2.0937587283853696,58.7044411219505,75.87435021917804,0.4988330088934845,-0.6363041477766416,-0.734010401616068,1.9480884599103163,19.110133277064705,0.8638458251953125,1.450696052262657,0.3605642318725657,-1.791940303739871,2.5130687674850023,-0.7156880359336526,1.436816499678784,1.2289731336059404,40.90913887437948,-28.83535066363129,1.0762522678062174,4,0.37558746337889914,-0.9530525207519602,-1.5328636169433665,0.9859142303466726,0.5446014404296804,2,0.026874491904523845,1.2856977036621462,63.624412536621094,-1.0714306442251886,63.492958068847656,1.4047552258151885,62.91079711914063,0.026874491904523845
12651,2023-04-20,63.13615036010742,63.42723083496094,62.79812240600586,63.35211181640625,1586850.0,-0.001633264745785179,2.4358782045272247,0.3432817720429103,55.94262670394106,72.65172387481792,0.5429268865694468,-0.3474643244963431,-0.6667332914952624,1.9931899621687421,20.469807834292165,0.6291084289550781,1.3974213818242376,0.1281694412231431,-1.726315351787619,1.9826542342339053,-0.7990729552822415,1.0554118377285278,1.2958494357043406,36.363662191109874,-28.790500150189025,0.9272423965053814,4,0.47887420654296875,-0.8497657775878906,-1.4295768737792969,1.0892009735107422,0.40375518798828125,3,0.02691845687114247,-1.0219740971735471,63.23943710327149,1.2856977036621462,63.624412536621094,-1.0714306442251886,63.492958068847656,0.02691845687114247
12652,2023-04-21,63.23943710327149,63.84037780761719,62.920188903808594,63.63380432128906,1276403.0,0.001635936663463955,1.2790655927439356,1.8261000123646183,54.15780578801988,69.7658155685402,0.3860270938096164,-0.26075221247180735,-0.7813555893293298,1.827380011317267,22.102595999455787,0.9201889038085938,1.359763992766318,0.10234813690185973,-1.386570374794836,1.5912666485985554,-0.6421111189464881,0.8468073927502076,1.1568804602959162,37.007962175667494,-24.283732667572302,0.7444592558483463,4,0.37558746337889914,-0.9530525207519602,-1.5328636169433665,0.8028163909912038,-0.88262939453125,4,0.0293987051026372,2.4358782045272247,63.13615036010742,-1.0219740971735471,63.23943710327149,1.2856977036621462,63.624412536621094,0.0293987051026372
12653,2023-04-24,63.492958068847656,63.59624481201172,63.10798263549805,63.34272384643555,1788029.0,0.004008906106519605,1.736836478323622,-0.3809500778673132,55.30146390575331,66.80151423845204,0.1217585046432248,-0.37447620728961084,-1.0413809790069166,1.5133747386886682,23.46184420777756,0.4882621765136719,1.212802106778824,0.25493011474609517,-1.017263968832495,1.5271241983246924,-0.38116692704320343,0.8910271565353938,0.868390907120272,58.26783492160984,-1.2827350545640996,0.6360970417892978,4,0.12206649780273438,-1.206573486328125,-1.7863845825195312,0.5492954254150391,-0.7981224060058594,0,0.010647730532101773,1.2790655927439356,63.23943710327149,2.4358782045272247,63.13615036010742,-1.0219740971735471,63.23943710327149,0.010647730532101773
12654,2023-04-25,64.36619567871094,64.469482421875,63.59624481201172,63.66197204589844,1891547.0,0.013753298577086293,-1.089889897200869,4.68750476093746,61.3309278923018,63.161520011487035,-0.811827925568565,-1.1031224786189142,-1.9280614208043119,0.5889142315878075,24.38179661473288,0.9765243530273438,1.0720784213832744,1.0004682540893555,-0.1784180468114016,2.1793545549901197,0.41102510363897693,1.589911404539734,-1.7183074951171875,93.82019779201482,35.11936311802981,0.5894431504503818,4,-0.8075103759765625,-1.8403739929199219,-2.6596221923828125,-0.3239421844482422,-2.3661956787109375,1,-0.00029170498183750393,1.736836478323622,63.492958068847656,1.2790655927439356,63.23943710327149,2.4358782045272247,63.13615036010742,-0.00029170498183750393
12655,2023-04-26,64.28169250488281,64.45070648193361,63.81220626831055,63.90610122680664,1710923.0,-0.0013128502148850307,-1.2666720835280523,0.5333409169700122,54.37885631685073,59.89430711670165,-0.7979937827048431,-0.9045185080515594,-1.8791467433905353,0.6129372492492848,25.13469267753321,0.6385002136230611,0.9685951361444936,0.8140869140625,-0.30745783996775344,1.9356316680927463,0.2533145370473733,1.3748592910776267,-1.597372436523436,88.76424497360415,32.64212244630561,0.5607723770151241,4,-0.7230072021484375,-1.7558708190917969,-2.5751190185546875,-0.2394390106201172,-1.0046958923339844,2,0.0011685911746797117,-1.089889897200869,64.36619567871094,1.736836478323622,63.492958068847656,1.2790655927439356,63.23943710327149,0.0011685911746797117
12656,2023-04-27,65.06103515625,65.07981109619139,64.06572723388672,64.18778991699219,1335510.0,0.012123866391787752,1.226805159993337,2.324988066098579,61.40351127279375,59.386835325693966,-1.5258256228533682,-1.556603762456092,-2.6500365623921454,-0.22671587310338737,26.050697966824348,1.0140838623046733,0.8096425265363578,1.4619741439819336,0.23975665685695446,2.6841916311069127,0.8508654004194511,2.073082887544423,-2.3410118408203147,99.13059145217082,42.69156194176864,0.6111087435624887,4,-1.1220684051513743,-2.286388397216804,-3.354461669921875,-1.0187816619873047,-1.6807518005371094,3,-0.01962767130098686,-1.2666720835280523,64.28169250488281,-1.089889897200869,64.36619567871094,1.736836478323622,63.492958068847656,-0.01962767130098686
12657,2023-04-28,65.51173400878906,65.63380432128906,64.90140533447266,65.12676239013672,2562071.0,0.006927323726969137,1.3283571229338216,0.44085166611333415,66.66666666666674,59.26949073576583,-1.7531441519165156,-1.873360677203351,-3.0862657231814055,-0.745162099087409,27.149871579000184,0.7323989868164062,0.6175373675146005,1.7666637420654325,0.3664767350152687,3.1668507491156035,1.0665702385403506,2.4667572455905145,-2.6973191821289078,95.16710489949844,36.95695271371747,0.7000935035250851,4,-1.2957706451416016,-2.4600906372070312,-3.8051605224609375,-1.4694805145263672,-2.76055908203125,4,-0.030098859242968845,1.226805159993337,65.06103515625,-1.2666720835280523,64.28169250488281,-1.089889897200869,64.36619567871094,-0.030098859242968845
12658,2023-05-01,66.469482421875,66.60093688964844,65.62441253662111,65.71830749511719,3089991.0,0.01461949416508257,-1.0800019500780358,1.9512475475138231,68.85759844156723,59.638210901093885,-2.5080151104246866,-2.6855636032879318,-4.007825092315898,-1.758579912607729,28.142262946025998,1.089202880859375,0.5194877800036082,2.54459991455078,0.748219464162375,4.340980364939178,1.6464096893565738,3.4427901397449787,-3.485904225537112,95.62502697857711,39.19472483031966,0.8981902251942002,5,-1.7699527740478516,-2.8309860229492188,-4.72769832611084,-2.4272289276123047,-4.140846252441399,0,-0.061873126783687504,1.3283571229338216,65.51173400878906,1.226805159993337,65.06103515625,-1.2666720835280523,64.28169250488281,-0.061873126783687504
12659,2023-05-02,66.83567810058594,67.04225158691406,65.65258026123047,66.27230072021484,2578472.0,0.005509230181555136,1.8461580530489472,0.7499949216924984,70.75335034409594,60.97697859244338,-2.649401891549715,-2.8994306306160524,-4.379446736899432,-2.1746828424198554,28.915491774051418,1.3896713256835938,0.5998765516617226,2.7197158813476534,0.5558443208080774,4.883587441887229,1.6377801010778654,3.8016516616174414,-3.562711208783206,93.60462575746661,37.755406282567776,1.0819357802697862,5,-1.9154911041259766,-2.497650146484375,-5.145537376403809,-3.1877918243408203,-4.328636169433594,1,-0.06195556857390272,-1.0800019500780358,66.469482421875,1.3283571229338216,65.51173400878906,1.226805159993337,65.06103515625,-0.06195556857390272
12660,2023-05-03,67.16432189941406,67.88732147216797,66.53520965576172,67.12676239013672,4356809.0,0.004917191059743864,-1.2153692302884465,0.06666847229933778,77.87883805576072,63.41433540931223,-2.64042000734716,-3.07202240351819,-4.725852709763927,-2.5641234329592635,29.870084595000417,1.35211181640625,0.6448284958673582,2.8492984771728516,0.3415895560310105,5.3570073983147,1.595444016601931,4.103152937743772,-3.514426538100196,81.08120518103269,22.360347868561526,1.2538544605709234,5,-1.7605667114257812,-2.403759002685547,-5.309861183166504,-3.737092971801758,-4.103290557861321,2,-0.07689085147242614,1.8461580530489472,66.83567810058594,-1.0800019500780358,66.469482421875,1.3283571229338216,65.51173400878906,-0.07689085147242614
12661,2023-05-04,66.08451080322266,66.75117492675781,64.68544769287111,66.65727996826172,3960842.0,-0.01607715325122383,4.432128240109103,-15.249644525695714,74.49281557422412,65.6737809411127,-1.227485244468241,-1.9166939426538647,-3.655225639025659,-1.545558579229052,29.516459424194608,2.4788742065429545,0.6847777408099773,1.659158515930173,-0.9592965521367915,4.27761358399713,0.3499309818966907,2.968386049963655,-1.9261243086062905,43.695136247962466,-19.8776926644056,1.3092275340334798,5,-0.5868587493896484,-1.0892066955566406,-4.164322853088379,-2.7840404510498047,-4.676059722900398,3,-0.042483694840893316,-1.2153692302884465,67.16432189941406,1.8461580530489472,66.83567810058594,-1.0800019500780358,66.469482421875,-0.042483694840893316
12662,2023-05-05,66.05633544921875,66.8262939453125,65.88732147216797,66.49765014648439,2873796.0,-0.0004263533717878687,-1.409652471855115,0.7704931134614096,71.63231116708259,67.48831952570484,-0.846757620223471,-1.8066188319597245,-3.6370538368729513,-1.5626233438283634,28.885860223191074,0.9389724731445312,0.8026333510627666,1.5201852798461886,-1.1802959833325701,4.22066654302494,0.16994464825681632,2.870425911435568,-1.4504767572961867,42.8151717038856,-22.311417118615303,1.350240631589377,5,-0.31455230712890625,-0.9953041076660156,-4.122062683105469,-3.0610294342041087,-4.478870391845703,4,-0.040511664404439984,4.432128240109103,66.08451080322266,-1.2153692302884465,67.16432189941406,1.8461580530489472,66.83567810058594,-0.040511664404439984
12663,2023-05-08,66.78873443603516,66.87323760986328,65.38967132568361,65.71830749511719,3354431.0,0.011087490425190749,1.3939429380443586,-2.425541110573188,74.24461012003232,68.92317310656378,-1.1873486514707707,-2.4151024230281166,-4.355108757758259,-2.3619503497991445,28.66868026617585,1.4835662841796733,0.9829473052962214,2.0953071594238253,-0.7487775916194863,4.93939191046713,0.6732647839021695,3.517349534945481,-2.1032867431640483,65.68924598976338,-1.2360990431342884,1.4220423755216525,5,-0.9389705657958984,-1.5680789947509766,-4.938968658447266,-3.882631301879883,-4.685447692871094,0,-0.060452702740522724,-1.409652471855115,66.05633544921875,4.432128240109103,66.08451080322266,-1.2153692302884465,67.16432189941406,-0.060452702740522724
12664,2023-05-09,66.15962219238281,67.16432189941406,66.15023803710939,66.79811859130861,3084560.0,-0.009419436510731516,-2.0857700031341952,-0.5964876018331886,71.56721821373122,70.83299109510607,-0.30964840160331164,-1.720375036345871,-3.713521033223074,-1.7984067079355555,28.030437296245946,1.0140838623046733,1.1752440132488147,1.3685424804687472,-1.5385764330846854,4.27566139402218,-0.08501697630796912,2.8221019372454634,-1.0899496459960858,46.04099352834067,-23.17657294004666,1.4535594567767156,5,-0.18309783935546875,-0.8920173645019531,-4.3028154373168945,-3.5492916107177734,-4.244129180908203,1,-0.05790519800444516,1.3939429380443586,66.78873443603516,-1.409652471855115,66.05633544921875,4.432128240109103,66.08451080322266,-0.05790519800444516
12665,2023-05-10,66.24413299560547,66.65727996826172,65.85915374755861,66.10328674316406,2054918.0,0.0012773773552834378,-1.5373094507574154,-0.22059051966207732,73.01804797537325,72.12349517317045,-0.09667934204534845,-1.7324965213708055,-3.736792671075861,-1.9495598686406481,27.117353711282632,0.7981262207031108,1.3672763459585866,1.350705718994135,-1.6119749772313412,4.313386415219604,-0.13063462911860313,2.832046067106873,-0.8544616699218608,62.878757567456724,-10.06108545335919,1.4813403481127347,5,0.0422515869140625,-0.9765281677246094,-4.300471305847168,-3.704225540161133,-4.000003814697266,2,-0.056413917662731516,-2.0857700031341952,66.15962219238281,1.3939429380443586,66.78873443603516,-1.409652471855115,66.05633544921875,-0.056413917662731516
12666,2023-05-11,66.38497924804689,66.43192291259766,65.49295806884766,66.38497924804689,1631261.0,0.0021261694594261193,19.001950268167928,0.0,73.16732869603723,72.84579095421162,-0.033496849387148586,-1.7524275386775656,-3.7929166969284864,-2.138765009992042,26.47874702766744,0.93896484375,1.4733340450622876,1.3577489852905416,-1.621357881935353,4.336855852516429,-0.13180444832239857,2.847302418903489,1.5023422241210795,56.08472659894201,-20.516235122059143,1.489553433612944,5,-0.09859466552735796,-1.1173744201660298,-4.563384056091323,-3.8450717926025533,-4.826293945312507,3,-0.050070783242610384,-1.5373094507574154,66.24413299560547,-2.0857700031341952,66.15962219238281,1.3939429380443586,66.78873443603516,-0.050070783242610384
12667,2023-05-12,66.48826599121094,66.84506988525389,66.03755950927734,66.41314697265625,1618268.0,0.0015558752045115032,1.047630102534377,100.0,72.56008633262194,73.25717849766214,0.01822093026889604,-1.659015931386648,-3.819431542256652,-2.2720098809815283,27.033038910744978,0.8075103759765483,1.6545672232472128,1.2821622848510685,-1.589552448528437,4.153877018230567,-0.15369508183867708,2.7180196515408213,1.3511682128906273,61.90484379231893,-16.312257488748074,1.4358573666897498,5,-0.20188140869140625,-1.2206611633300781,-4.328642845153809,-3.9483585357666016,-5.230049133300781,4,-0.07640167532057729,19.001950268167928,66.38497924804689,-1.5373094507574154,66.24413299560547,-2.0857700031341952,66.15962219238281,-0.07640167532057729
12668,2023-05-15,65.84037780761719,66.57276916503906,65.59624481201172,66.47887420654297,1868543.0,-0.009744398863994919,1.3636464363868037,-8.499796871826122,61.49341054930727,72.22829629824118,0.634176435094659,-0.8708993783208996,-3.092241347402812,-1.6614497938030297,27.4524237008731,0.9765243530273438,1.7267071808285124,0.5169031143188505,-2.249966972250263,3.283773200887957,-0.8665319289656992,1.9003381576034073,1.9521268737792923,20.786601481724936,-53.16594928648613,1.383435043284554,5,0.44600677490234375,-0.5727729797363281,-3.248827934265144,-3.3004703521728516,-4.291080474853516,0,-0.06474617692353157,1.047630102534377,66.48826599121094,19.001950268167928,66.38497924804689,-1.5373094507574154,66.24413299560547,-0.06474617692353157
12669,2023-05-16,65.25821685791016,65.84037780761719,64.94835662841797,65.84037780761719,1923816.0,-0.008842004998939723,2.0645173972872026,0.9117685717358315,57.065184391956414,69.91566811337404,1.082923873370376,-0.16871200218996307,-2.428643314827781,-1.1124350863403123,27.574861327042377,0.8920211791992188,1.7176152417094812,-0.14694805145263956,-2.7965930487496564,2.50269694584437,-1.4717705501011409,1.1778744471958618,2.4882968912353505,16.33669340241197,-53.4396216724645,1.324822498648506,5,0.6666679382324219,0.009387969970703125,-2.6666669845581126,-2.7183094024658203,-4.0751190185546875,1,-0.04834533131077534,1.3636464363868037,65.84037780761719,1.047630102534377,66.48826599121094,19.001950268167928,66.38497924804689,-0.04834533131077534
12670,2023-05-17,64.93896484375,65.36150360107422,64.05633544921875,65.34272003173828,4427844.0,-0.004892135113885754,4.914806811306077,0.6935456392110608,49.053825501768166,67.08911366087892,1.1770967013844,0.29976161856470185,-2.0130334998442265,-0.8409661365303123,27.402618060131523,1.3051681518554688,1.6018274130681078,-0.5511764526367244,-3.0105509665987,1.9081980613252512,-1.7808637096177193,0.6785108043442705,2.695622620566411,31.64981875384737,-32.99179664065694,1.2296872569809882,5,0.6713638305664062,0.3286399841308594,-2.2300443649292063,-2.399057388305664,-3.3427200317382812,2,-0.046558669968795874,2.0645173972872026,65.25821685791016,1.3636464363868037,65.84037780761719,1.047630102534377,66.48826599121094,-0.046558669968795874
12671,2023-05-18,64.83567810058594,64.88262939453125,64.30986022949219,64.68544769287111,2187510.0,-0.001590520320312816,3.6922716334885464,-0.37208291604463517,44.46157000102503,64.07014242020587,1.2120691905611096,0.565915833309063,-1.8180511269772524,-0.7844492151587588,27.664861186544975,0.6291046142578125,1.4212351099068883,-0.7394395828247013,-2.9624348722193616,1.483555706569959,-1.8509372275220244,0.3720580618726217,2.584214242824615,27.946104917584442,-31.477892709693414,1.1114976446973286,5,0.7746505737304688,0.4319267272949219,-2.023470878601074,-2.2957706451416016,-2.2065696716308594,3,-0.03997103131484503,4.914806811306077,64.93896484375,2.0645173972872026,65.25821685791016,1.3636464363868037,65.84037780761719,-0.03997103131484503
12672,2023-05-19,65.09859466552734,65.32394409179689,64.62910461425781,64.86385345458984,1842131.0,0.004055121696013186,1.0274259255136369,1.562541262505861,37.32650962546251,59.968131254142556,0.8929089960228396,0.4737116268213981,-1.9661641449980465,-1.1007278270370549,27.439196638378117,0.6948394775390767,1.1542706364713808,-0.5694808959960938,-2.5200252379011516,1.381063445908957,-1.5447530669486156,0.4057912749564281,2.1194842642317013,41.41810729033393,-12.872060315021074,0.9752721709525269,5,0.5117340087890625,0.16901016235351562,-2.206575393676758,-2.558687210083008,-3.549297332763672,4,-0.054377661775662056,3.6922716334885464,64.83567810058594,4.914806811306077,64.93896484375,2.0645173972872026,65.25821685791016,-0.054377661775662056
12673,2023-05-22,64.16901397705078,65.36150360107422,64.06572723388672,65.21126556396484,2218502.0,-0.01427958150637032,-1.0751927470889386,-4.4400026001040045,27.673124708557708,55.091009753567725,1.577716631459623,1.5352507338488408,-0.9232524466091263,-0.23780272952201642,27.35198650826267,1.2957763671875,0.9462716572143677,-1.5328643798828097,-3.3430785160266367,0.27734975626102454,-2.437971447954723,-0.6277573118108961,2.8593603438758493,6.315911015318297,-41.22490508731338,0.9051070680719169,5,1.2816886901855469,1.1737079620361328,-1.2535200119018555,-1.6291065216064453,-1.4272308349609375,0,-0.04536141259988247,1.0274259255136369,65.09859466552734,3.6922716334885464,64.83567810058594,4.914806811306077,64.93896484375,-0.04536141259988247
12674,2023-05-23,64.34741973876953,64.60093688964844,63.624412536621094,64.14084625244139,2263977.0,0.0027802478277529907,1.7368657386618769,-0.1981992533489632,25.806595347898508,49.84529279495941,1.246275783247242,1.4286118764159426,-0.9951175580850702,-0.4682603272938053,26.639804385748654,0.9765243530273438,0.7696594505756877,-1.3535198211669979,-3.1666676853970728,0.45962804306307703,-2.2600937532820353,-0.4469458890519604,2.502632249854628,41.62172133307567,-1.607208243958695,0.9065739321150382,5,0.8873214721679688,0.9953022003173828,-1.4319257736206055,-1.8075122833251953,-1.06103515625,1,-0.043484609287604115,-1.0751927470889386,64.16901397705078,1.0274259255136369,65.09859466552734,3.6922716334885464,64.83567810058594,-0.043484609287604115
12675,2023-05-24,64.3568115234375,64.73239135742189,64.05633544921875,64.52582550048828,1881003.0,0.00014595433206321395,1.3226347587905465,-0.8181784606292833,31.81833509701309,45.25096017284562,1.0516005131071466,1.5021525117751082,-0.9074683091367675,-0.5264296279390308,25.842667173200706,0.6760559082031392,0.48406511096537486,-1.347883987426755,-3.148923770458339,0.4531557956048218,-2.24840387894254,-0.44736409591097015,2.23518930902641,42.16238295181041,-0.965952748693617,0.9005198915157887,5,0.8779296875,0.9859104156494141,-1.406106948852539,-1.816904067993164,0.0093841552734375,2,-0.0493143399891125,1.7368657386618769,64.34741973876953,-1.0751927470889386,64.16901397705078,1.0274259255136369,65.09859466552734,-0.0493143399891125
12676,2023-05-25,63.78403854370117,64.05633544921875,63.41783905029297,63.94366073608398,1742127.0,-0.00889995893484774,2.3171089399314293,0.9444319053852331,28.546278988521635,40.36053713461226,1.359608045542842,2.081047213213708,-0.2607742020837094,-0.002811782309763089,24.70069991969006,0.9389724731445312,0.22633219410292327,-1.8568071365356502,-3.835689008028467,0.1220747349571667,-2.8462480722820658,-0.8673662007892347,2.570555225095319,18.840673575129532,-23.32234061771047,0.9894409357464095,5,1.2112655639648438,1.5586833953857422,-0.8333339691162109,-1.244131088256836,0.4413108825683594,3,-0.03430001896462709,1.3226347587905465,64.3568115234375,1.7368657386618769,64.34741973876953,-1.0751927470889386,64.16901397705078,-0.03430001896462709
12677,2023-05-26,63.5399055480957,63.86854553222656,63.21126937866211,63.624412536621094,1935425.0,-0.003827493541949445,1.2950669002124555,0.5294187936144008,16.211142224398117,35.32917398740013,1.2756862222103962,2.2871445642840627,0.06474557674552273,0.1897976668510779,23.17097991664503,0.6572761535644531,-0.07609841804676876,-2.0023487091064425,-4.1934190162971845,0.18872159808430666,-3.0978838627018206,-0.9068135555110644,2.5210127488504384,15.283738208990705,-22.91594249698897,1.0955351535953743,5,0.9859180450439453,1.8638496398925781,-0.5892009735107422,-0.9999980926513672,0.6666679382324077,4,-0.014334253588891621,2.3171089399314293,63.78403854370117,1.3226347587905465,64.3568115234375,1.7368657386618769,64.34741973876953,-0.014334253588891621
12678,2023-05-30,62.35680770874024,63.34272384643555,62.28168869018555,63.27699661254883,2654193.0,-0.018619760749564396,1.0178611588714532,10.888908951383476,14.536109393643386,30.60372120980979,2.1374494127391515,3.316365064482703,1.3241227895960037,1.3220652402459407,21.219031993964606,1.2582168579101562,-0.4465137405707367,-2.9798128128051715,-5.544568312035189,-0.4150573135751543,-4.26219056242018,-1.697435063190163,3.3621527180118207,3.065203280633237,-32.732208333182435,1.282377749615008,5,1.4647884368896413,2.7276973724365163,0.5938968658447195,0.18309974670409446,0.7323951721191406,1,-0.012949835080530936,1.2950669002124555,63.5399055480957,2.3171089399314293,63.78403854370117,1.3226347587905465,64.3568115234375,-0.012949835080530936
12679,2023-05-31,62.6948356628418,62.82629013061523,61.82159423828125,61.99060821533203,5689017.0,0.005420866887227982,1.0776715878657037,-0.765307476100859,18.394769934596937,27.197159480124096,1.5618075574327008,2.795538255243457,1.059399078290781,0.9357060738657168,19.03581611269204,1.0046958923339773,-0.8388145426328748,-2.4347427368164034,-5.1538713112771575,0.28438583764434355,-3.7943070240467733,-1.0751784495860264,2.5429067207909526,30.000078632012517,-2.2737513444198214,1.3595642872303744,5,0.8967132568359375,2.1596221923828125,0.25586891174316406,-0.15492820739746094,0.206573486328125,2,0.0007488253019836133,1.0178611588714532,62.35680770874024,1.2950669002124555,63.5399055480957,2.3171089399314293,63.78403854370117,0.0007488253019836133
12680,2023-06-01,62.0,62.91079711914063,61.859153747558594,62.78873062133789,2518832.0,-0.011082821343985305,1.036364442179193,-1.1199941497976804,14.459774322646112,23.863626626970888,2.006962877898175,3.2502820557594845,1.817041137384166,1.5508426678788112,16.29985402259888,1.0516433715820384,-1.1353136132041897,-2.8713623046874943,-5.752898984889271,0.01017437551428202,-4.3121306447883825,-1.4305939645866061,2.6911586803765033,7.98328508220899,-20.39962849341051,1.4407683401008888,6,1.5915489196777344,2.8544578552246094,1.0422534942626953,0.5399074554443359,1.3427238464355469,3,0.020748138427734375,1.0776715878657037,62.6948356628418,1.0178611588714532,62.35680770874024,1.2950669002124555,63.5399055480957,0.020748138427734375
12681,2023-06-02,63.27699661254883,63.3051643371582,61.70891952514648,61.7746467590332,2579856.0,0.020596719557239185,1.048193832599128,-1.9047692746697877,28.133050922743834,22.8421312155577,0.5426849089822952,1.8468585459689706,0.6389631643901268,0.21680560664208315,15.594358960274251,1.5962448120117259,-1.3495493335870208,-1.4539899826049805,-4.360122180530212,1.4521422153202508,-2.907056081567589,-0.0009238836423648422,0.9550317570924278,72.60873328352181,46.464033073340794,1.453066098962615,6,0.25821495056152344,1.5211238861083984,-0.2347431182861328,-0.7370891571044922,0.4882621765136719,4,0.017213191593643096,1.036364442179193,62.0,1.0776715878657037,62.6948356628418,1.0178611588714532,62.35680770874024,0.017213191593643096
12682,2023-06-05,63.38028335571289,64.01877593994139,63.1549301147461,63.27699661254883,1888458.0,0.0016322952841218985,-3.9729231174649993,0.06875012695768754,31.906135089470595,23.3124657023258,0.19000387611422553,1.615644216498609,0.6345049999469268,0.06594534674884756,14.531317301875985,0.8638458251952912,-1.4853433197199237,-1.2169006347656222,-4.112501929900688,1.6787006603694365,-2.664701282333155,0.23090001280191075,-1.6713638305664134,72.35791020866587,43.65442421871974,1.4478006475675296,6,-0.15962791442871094,1.417837142944336,-0.02347660064697976,-0.8403759002685547,0.12206268310546875,0,0.013333264318397431,1.048193832599128,63.27699661254883,1.036364442179193,62.0,1.0776715878657037,62.6948356628418,0.013333264318397431
12683,2023-06-06,62.75117492675781,63.7652587890625,62.07511520385742,63.530517578125,2567715.0,-0.009925932729336284,1.7067739452366115,-7.545427685034717,31.68730494872935,23.965877880195894,0.6669815764628595,2.0308840030618427,1.3308341165170816,0.6422895718943664,14.228392851040766,1.6901435852050781,-1.6083399618775118,-1.6441310882568416,-4.45823726046612,1.169975083952437,-3.051184174361481,-0.23707800215220232,-1.0422554016113352,45.12208615806424,14.240668924696188,1.4070530861046404,6,0.4694805145263672,2.046945571899414,0.8826284408569336,-0.009389877319335938,0.6854438781738281,1,0.02319316827563811,-3.9729231174649993,63.38028335571289,1.048193832599128,63.27699661254883,1.036364442179193,62.0,0.02319316827563811
12684,2023-06-07,62.3286361694336,62.54460144042969,60.33802795410156,61.44601058959961,3475095.0,-0.006733559296975611,2.357138504307856,-1.1325256975036802,31.21627734869962,23.89898257482773,0.863887886766534,2.2679796012040114,1.8061722506262683,1.0177671427238053,14.061976320419486,2.41314697265625,-1.7348220092374902,-1.8751205444335923,-4.705060448453345,0.9548193595861605,-3.290090496443476,-0.4601505924237159,1.6901397705077912,54.08162207763444,22.335010804582986,1.4149699520098777,6,-0.1314544677734446,1.7840385437011648,1.840376853942864,0.8967151641845632,0.31925201416014914,2,0.012202524524333569,1.7067739452366115,62.75117492675781,-3.9729231174649993,63.38028335571289,1.048193832599128,63.27699661254883,0.012202524524333569
12685,2023-06-08,62.507041931152344,62.61971664428711,61.91549301147461,62.30986022949219,3360288.0,0.0028623402128320485,2.3333574085442925,0.2234035656401927,33.42253395670568,24.440788682403735,0.44197714046814696,1.892262519272407,1.6698032682252233,0.7964580286548824,14.177152977710044,0.7042236328125,-1.719991974206117,-1.5098602294921903,-4.265068600190148,1.2453481412057599,-2.887464414841162,-0.1322560441432188,1.4381190490722489,58.92861954676534,25.598267868006303,1.377604185348975,6,-0.3286399841308665,1.6056327819824219,2.122065544128418,0.9389667510986328,0.046947479248046875,3,0.006309164629034081,2.357138504307856,62.3286361694336,1.7067739452366115,62.75117492675781,-3.9729231174649993,63.38028335571289,0.006309164629034081
12686,2023-06-09,63.06103134155274,63.33333206176758,62.3755874633789,62.47887420654297,2085909.0,0.008862831983164066,-1.428572119500267,2.952389243567457,36.071888440555306,26.64753826197676,-0.2518398978171277,1.1346576287538355,1.159100547336486,0.20654903006745684,14.435601988279444,0.957744598388679,-1.7032043802498862,-0.7896734237670842,-3.3365617619880013,1.757214914453833,-2.063117592877539,0.48377074534337794,0.8119869781493918,73.97962039038856,39.95087503968573,1.2734441691104594,6,-0.8826293945312642,0.690143585205071,2.021127700805657,0.8075122833251882,0.01877975463866477,4,0.004466982205810988,2.3333574085442925,62.507041931152344,2.357138504307856,62.3286361694336,1.7067739452366115,62.75117492675781,0.004466982205810988
12687,2023-06-12,61.40845108032226,63.19248962402344,61.03286361694336,63.1549301147461,5257692.0,-0.026206045573212045,1.3711334161220134,-3.000013105386957,32.8271320231931,28.679874109704503,1.1919433245349822,2.5161630277530023,2.831510961181955,1.8490677720516047,14.643229233576104,2.159626007080078,-1.806767884194798,-2.188262939453132,-4.639006708408708,0.26248082950244367,-3.413634823930927,-0.9628910549753442,2.3938674320678643,31.232886775567785,-6.041043646173172,1.2253718844777892,6,0.7699508666992188,2.342723846435554,3.838027000427253,2.460092544555671,2.1877937316894602,0,0.03837920786599125,-1.428572119500267,63.06103134155274,2.3333574085442925,62.507041931152344,2.357138504307856,62.3286361694336,0.03837920786599125
12688,2023-06-13,61.57746505737305,61.66197204589844,60.65727615356445,61.03286361694336,2252795.0,0.0027522918112641293,1.8157908804190945,-0.3118282153380385,32.748549682377,30.27473852612451,1.0066095615977986,2.1201063456904023,2.675618890946865,1.6711727963905076,15.398164470183762,1.0046958923339844,-1.8439754189427404,-1.8061033248901381,-4.175376221286228,0.5631695715059521,-2.9907397730881797,-0.6214668766920894,2.155567643851306,41.37934108591303,4.463068153155227,1.1846364481980454,6,0.6009368896484304,2.1737098693847656,3.823942184448242,2.291078567504883,2.065727233886726,1,0.031259503450683734,1.3711334161220134,61.40845108032226,-1.428572119500267,63.06103134155274,2.3333574085442925,62.507041931152344,0.031259503450683734
12689,2023-06-14,62.10328674316406,62.2441291809082,61.52112579345703,61.74647903442383,1727111.0,0.008539190194027935,1.2647197643642794,0.6551721722563111,36.813177982408284,32.75845004387586,0.4336558215957993,1.4185353683217414,2.1647591608206795,1.136588946458069,16.640773194190466,0.7230033874511719,-1.7984281015576968,-1.122535133361815,-3.3839292883634755,1.1388590216398526,-2.253232210862649,0.008161944139018829,1.5618458631178314,54.035141237783535,17.047890615250303,1.1306970775008327,6,0.07511520385741477,1.64788818359375,3.4319229125976562,1.7652568817138672,1.6056327819824148,2,0.02146958931951115,1.8157908804190945,61.57746505737305,1.3711334161220134,61.40845108032226,-1.428572119500267,63.06103134155274,0.02146958931951115
12690,2023-06-15,61.91549301147461,62.58216094970703,61.624412536621094,62.00939178466797,2828321.0,-0.0030238936059229227,-1.8333248695161517,-0.26316352167637785,38.55005942034541,33.91589543249826,0.6796768978233629,1.4421437097697094,2.3601924924627156,1.3175880378623077,17.875142452689648,0.9577484130859375,-1.634282852391138,-1.1591552734374986,-3.3411908056253736,1.0228802587503765,-2.2501730395314326,-0.06813750734356461,1.683097501763676,47.017584873815416,7.415392966864125,1.0910177660939364,6,0.2629089355468679,1.676055908203118,3.706571578979492,1.9530506134033203,1.8967132568359375,3,0.011828948402032635,1.2647197643642794,62.10328674316406,1.8157908804190945,61.57746505737305,1.3711334161220134,61.40845108032226,0.011828948402032635
12691,2023-06-16,62.2441291809082,62.30046844482422,61.66197204589844,61.66197204589844,4170008.0,0.005307818018548183,-1.1935534601497946,-6.199837497460898,42.14122110913171,35.05312721246061,0.21134606468804407,0.9585455264604192,2.0207721587092635,0.9783020491556087,19.176218559735243,0.6384963989257812,-1.4983661347702082,-0.700941658020021,-2.7461571392933024,1.3442738232532534,-1.7235493986566581,0.3216660826166162,1.289250081147351,62.59248169174726,19.091535166175937,1.0226077406366374,6,-0.19248580932617188,1.3474197387695241,3.532865524291992,1.6244144439697266,1.1737098693847656,4,0.004978143859826423,-1.8333248695161517,61.91549301147461,1.2647197643642794,62.10328674316406,1.8157908804190945,61.57746505737305,0.004978143859826423
12692,2023-06-20,61.55868530273438,62.28168869018555,61.54929733276367,62.26291275024414,2219141.0,-0.01101218520033631,-1.0259693664888594,-1.2096861915090076,44.84848275933388,36.51548030252778,0.6830530445269645,1.4389671801063173,2.6884553262240516,1.6437547227721154,20.915462469603654,0.732391357421875,-1.2682506729036334,-1.2093900680541907,-3.0746772507626687,0.6558971146542802,-2.142033659408426,-0.2767464766999552,1.9107869331620932,46.82925185841411,-1.7127439413521017,0.9326435913542368,6,0.2769947052001882,2.032863616943345,4.218309402465813,2.3098583221435476,1.4741783142089773,1,0.024710173486915954,-1.1935534601497946,62.2441291809082,-1.8333248695161517,61.91549301147461,1.2647197643642794,62.10328674316406,0.024710173486915954
12693,2023-06-21,61.258216857910156,61.79342651367188,61.01408386230469,61.57746505737305,3245268.0,-0.00488100815257142,1.075006982708255,0.4533310943670181,40.682100129302235,37.5672383892614,0.8375518306332523,1.5917971641525668,2.9736622545476337,1.9297781555958693,22.430046226684357,0.7793426513671946,-1.211681216061578,-1.3643186569213839,-3.2235807662622165,0.4949434524194487,-2.2939497115918,-0.4346876022509676,2.1486264923504237,15.568940938349932,-33.859512593532635,0.929631054670418,6,0.7370872497558594,2.1971817016601562,4.518777847290039,2.6103267669677734,2.1971817016601562,2,0.03816676478723946,-1.0259693664888594,61.55868530273438,-1.1935534601497946,62.2441291809082,-1.8333248695161517,61.91549301147461,0.03816676478723946
12694,2023-06-22,61.54929733276367,61.83098602294922,61.3896713256836,61.70891952514648,3474243.0,0.004751696829972785,1.1860509060674995,0.4999940254991473,46.91517776715988,39.066421034867425,0.4741593387126457,1.1387229995507795,2.6522257458177307,1.624599202347106,23.64253417070077,0.5727691650390625,-1.2102840595044029,-0.9333320617675795,-2.6626583204654537,0.7959941969303017,-1.7979951911165202,-0.06866893241863892,1.796169709573725,34.13183412721195,-19.69070319329979,0.8646631293489395,6,0.44600677490234375,1.5399055480957031,4.227697372436523,2.319246292114258,1.2582130432128906,3,0.03401980281229777,1.075006982708255,61.258216857910156,-1.0259693664888594,61.55868530273438,-1.1935534601497946,62.2441291809082,0.03401980281229777
12695,2023-06-23,61.18309783935547,62.07511520385742,61.13615036010742,61.89671325683594,4967267.0,-0.005949694135878758,-1.3255796375729862,4.470652901252469,33.62700559882359,38.794767385786116,0.7071744877146102,1.322784641472758,2.983490831195539,1.9670812580935007,25.108562870329287,0.93896484375,-1.1751083451710187,-1.140845870971681,-2.7221714242581783,0.44047968231481605,-1.9315086476149261,-0.3501830943284361,2.1022204212172113,13.138681802276272,-36.72508360391304,0.7906627766432479,6,0.7417850494384766,1.6666679382324219,4.41314697265625,2.685445785522461,0.9671363830566406,4,0.04128299767401278,1.1860509060674995,61.54929733276367,1.075006982708255,61.258216857910156,-1.0259693664888594,61.55868530273438,0.04128299767401278
12696,2023-06-26,61.59624481201172,61.624412536621094,60.26291275024414,61.03286361694336,2293265.0,0.006752632462988739,3.3939429380443817,-0.7894745282514567,36.69467468348023,39.22449434804024,0.07196455485576081,0.7771759968878058,2.5552305401333513,1.5250321575248478,26.303558191141978,1.3614997863769531,-1.0946853776481902,-0.6183092117309599,-2.0718820581707504,0.8352636347088307,-1.3450956349508587,0.10847721148893896,1.630127642431539,66.04655996674288,18.2421192401532,0.7267864232198964,6,-0.1737079620361328,1.215963363647461,3.842721939086914,2.272298812866211,0.9765243530273438,0,0.03597559336712508,-1.3255796375729862,61.18309783935547,1.1860509060674995,61.54929733276367,1.075006982708255,61.258216857910156,0.03597559336712508
12697,2023-06-27,62.62910842895508,64.22534942626953,62.53520965576172,63.94366073608398,3921437.0,0.016768288717852853,-1.2499949216924984,-2.333326562256652,49.14134217778528,41.04591573641895,-0.8599753575722602,-0.34511508847412387,1.54467377351952,0.47377666844823096,26.542491526942236,2.6291046142578125,-1.0199689679953394,0.46009426116943075,-0.8705148369287841,1.7907033592676456,-0.2052102878796731,1.1253988102185346,-2.3661956787109375,59.715671748839206,11.093906667679832,0.6653045490491071,6,-0.3849773406982422,0.18309974670410156,2.8098583221435547,1.2394351959228516,-0.422534942626946,1,0.012593674748421657,3.3939429380443817,61.59624481201172,-1.3255796375729862,61.18309783935547,1.1860509060674995,61.54929733276367,0.012593674748421657
12698,2023-06-28,61.54929733276367,61.63380432128906,60.43192672729492,61.45539855957031,5115728.0,-0.017241361457609128,8.142786668794708,-0.0714302296562415,44.981885081412706,41.95354985853054,0.24073590991952898,0.7073644466396658,2.6159364809280987,1.538175475318333,26.531605442674223,2.1971817016601562,-1.0354954786045454,-0.5793413162231431,-1.9347322373380536,0.7760496048917673,-1.2570367767805948,0.09835414433430856,-1.2863845825195312,32.46448303648016,-14.827735626971958,0.6776954605574541,6,0.6948337554931641,1.2629108428955078,3.889669418334961,2.319246292114258,-0.7042274475097656,2,0.024103707897083604,-1.2499949216924984,62.62910842895508,3.3939429380443817,61.59624481201172,-1.3255796375729862,61.18309783935547,0.024103707897083604
12699,2023-06-29,62.741783142089844,62.76995468139648,61.13615036010742,61.36150360107422,3167417.0,0.019374482910488044,1.274507304793933,14.699654682104407,51.336896304503675,43.3743095123259,-0.9517401075583649,-0.5074405805487459,1.424345004091137,0.3373550140077697,25.92974899991492,1.6338043212890554,-0.8526998358120466,0.6107971191406278,-0.7488784238573345,1.9704726621385902,-0.06904065235835333,1.290634890639609,-2.399621658325195,62.55924307495025,16.04748207018975,0.67983777149898,6,-0.4976520538330078,-0.24413108825682883,2.6549291610717773,1.126760482788086,-1.8873214721679616,3,0.011373846609752158,8.142786668794708,61.54929733276367,-1.2499949216924984,62.62910842895508,3.3939429380443817,61.59624481201172,0.011373846609752158
12700,2023-06-30,63.28638458251953,63.48356628417969,62.75117492675781,62.86384963989258,2497532.0,0.008680044033755552,-1.2608705892050707,0.3061227309911782,51.28480388553399,44.39026315414838,-1.4320229253977317,-1.0021065069002333,0.8993954593137659,-0.23348851482252542,25.230143338442247,0.7417831420898438,-0.6562912747843654,1.0910793304443374,-0.36106664917694786,2.5432253100656226,0.3650063406336912,1.8171523202549835,-2.866559339904782,76.30334764890554,31.89189842097909,0.7260729898106438,6,-1.0422534942626953,-0.7887325286865163,2.002346992492676,0.5821590423583984,-3.6995315551757812,4,-0.007566780907172221,1.274507304793933,62.741783142089844,8.142786668794708,61.54929733276367,-1.2499949216924984,62.62910842895508,-0.007566780907172221
12701,2023-07-03,64.36619567871094,64.36619567871094,62.8356819152832,63.08920288085938,1477262.0,0.01706229710094176,1.3970593506912496,3.0222182097232713,68.04123711340209,46.96723586015596,-2.435256358597684,-2.1040071940866127,-0.14448131255166174,-1.318386575014273,24.79589644797539,1.5305137634277344,-0.493103803418677,2.1164304733276396,0.4305854371222324,3.8022755095330467,1.273507955224936,2.959352991430343,-3.8702599524230905,100.0,51.69410759193006,0.8429225181027028,7,-2.0516414642333984,-2.0516414642333984,0.9225358963012695,-0.4272308349609375,-4.65727615356446,0,-0.03442741073839406,-1.2608705892050707,63.28638458251953,1.274507304793933,62.741783142089844,8.142786668794708,61.54929733276367,-0.03442741073839406
12702,2023-07-05,64.22534942626953,64.49765014648439,63.802818298339844,64.14084625244139,2199012.0,-0.00218820222255256,1.208954861869018,0.0661735711981379,66.2068862461399,49.803323206471255,-2.09687261382534,-1.999099467375558,0.028073756504170433,-1.1715038227512622,25.146702763489348,0.6948318481445455,-0.3312349636087646,1.933330917358397,0.09290739908722401,3.773754435629577,1.013119158222807,2.853542676493987,-3.574603301884764,93.3025271977516,42.29790141807264,0.9202117591355885,7,-1.8450679779052663,-1.8450679779052663,0.9436635971069336,-0.28638458251953125,-4.516429901123054,2,-0.025730965669990224,1.3970593506912496,64.36619567871094,-1.2608705892050707,63.28638458251953,1.274507304793933,62.741783142089844,-0.025730965669990224
12703,2023-07-06,64.20657348632811,64.42253875732422,63.73708724975586,64.09389495849611,2377826.0,-0.00029234469114058914,1.5172239889049213,1.3334236186343256,63.72550581567277,51.671137434083796,-1.8057883554565777,-1.9665228099116234,0.07082111322100104,-1.1456898039060022,24.7057063793957,0.6854515075683594,-0.21928938926793506,1.8417850494384638,-0.18112535253810336,3.864695451415038,0.8303298484501767,2.853240250426751,-3.3250131206173634,91.34086929483338,39.03749935455697,1.0114552009882862,7,-1.8262920379638459,-1.8262920379638459,0.758215904235854,-0.2676086425781108,-4.131458282470689,3,-0.03114945855856721,1.208954861869018,64.22534942626953,1.3970593506912496,64.36619567871094,-1.2608705892050707,63.28638458251953,-0.03114945855856721
12704,2023-07-07,63.08920288085938,64.14084625244139,63.0704231262207,64.04695129394531,1972167.0,-0.01740274468480485,-1.150938623454443,-8.49983072652385,56.83061298158577,54.24931603216849,-0.49954301857411565,-0.8319030251668593,1.1715220649237423,-0.0361029961856687,23.322488497353316,1.1361503601074077,-0.10361619170691938,0.6863861083984446,-1.3620966195881365,2.7348688363850258,-0.33785525559484597,1.7106274723917352,-1.9906771283022167,19.354866893244,-32.228430787047806,1.0242413639932915,7,-0.7089214324951172,-0.7089214324951172,1.3638477325439382,0.8497619628906179,-3.0704231262207102,4,-0.035570793307428517,1.5172239889049213,64.20657348632811,1.208954861869018,64.22534942626953,1.3970593506912496,64.36619567871094,-0.035570793307428517
12705,2023-07-10,62.90140914916992,63.68075180053711,62.66666793823242,63.34272384643555,1743831.0,-0.0029766382061301444,-1.2268051599932988,0.4607835327481035,53.888908951383556,56.159786506379966,-0.04735381980243858,-0.6461793789371484,1.3428444777783994,0.1323909767319691,22.03108083297527,1.0140838623046875,0.08363234803263708,0.4788740158081026,-1.5813912845256937,2.539139316141892,-0.5512586343587884,1.5090066659749937,-1.5989359329771204,12.82050747842092,-35.826477949899136,1.0301326501668946,7,-0.43662071228026633,-0.521127700805657,1.32159423828125,1.0375556945800781,-3.6244125366210938,0,-0.03254215616050393,-1.150938623454443,63.08920288085938,1.5172239889049213,64.20657348632811,1.208954861869018,64.22534942626953,-0.03254215616050393
12706,2023-07-11,63.34272384643555,63.35211181640625,62.79812240600586,63.0704231262207,1663956.0,0.007015974733078689,2.8064845879639337,-0.6170216444229306,60.86957532249055,57.46292352245833,-0.24012971318118304,-1.1228789137270923,0.8647225872005606,-0.30816186731009054,21.400281351283034,0.5539894104003906,0.21420136132786638,0.9061040878295898,-1.1762728227065224,2.988480998365702,-0.1350843674384663,1.947292543097646,-1.8485400144252537,36.923128207157916,-11.45998962898419,1.0411884552680573,7,-0.8779354095458913,-0.962442398071282,0.880279541015625,0.8356781005859375,-5.070423126220696,1,-0.05929443179925942,-1.2268051599932988,62.90140914916992,-1.150938623454443,63.08920288085938,1.5172239889049213,64.20657348632811,-0.05929443179925942
12707,2023-07-12,63.7652587890625,63.90610122680664,63.12676239013672,63.3051643371582,2156199.0,0.00667061529673596,1.1012686870349133,1.6896556554873778,65.05073507925152,59.692795744440424,-0.5414975498340695,-1.4332796300819837,0.39500186557185657,-0.7271703430154233,19.86769849191263,0.7793388366699219,0.5037759402911206,1.2107986450195298,-0.8932234832278994,3.314820773266959,0.1587875808958188,2.262809709143241,-2.0908669781837617,62.56672409410569,9.618387563212359,1.0520110641237144,7,-0.9483585357665945,-1.384977340698235,0.40140724182128906,0.4131431579589844,-6.084506988525391,2,-0.06361362505144885,2.8064845879639337,63.34272384643555,-1.2268051599932988,62.90140914916992,-1.150938623454443,63.08920288085938,-0.06361362505144885
12708,2023-07-13,63.50234603881836,63.84976577758789,63.079811096191406,63.802818298339844,2370371.0,-0.004123134685516838,2.904760062293845,-0.653066469890806,61.76468966201851,60.851439450830966,0.030831907472290254,-1.0738210314281673,0.5758250813662755,-0.45712666579748884,18.081237629071044,0.7699546813964844,0.7602478923616474,0.8516418457031278,-1.240273832995797,2.9435575244020598,-0.19431599364633456,1.8975996850525902,-1.6585587278032818,56.68772173157046,1.3030760456858559,1.0459578393494644,7,0.07981300354004617,-1.1220645904540945,0.5070419311523438,0.676055908203125,-5.4272308349609375,3,-0.05973679321001779,1.1012686870349133,63.7652587890625,2.8064845879639337,63.34272384643555,-1.2268051599932988,62.90140914916992,-0.05973679321001779
12709,2023-07-14,63.43661880493164,63.63380432128906,63.10798263549805,63.60563278198242,1983669.0,-0.0010350363094702164,3.6665651025797277,0.5624944456434802,64.08451275087012,62.273629324757195,0.22963534368746252,-0.9518859234738386,0.5452011288336323,-0.40766697715483247,16.771333039698387,0.5258216857910156,0.8497980618725336,0.7192480087280302,-1.3841645281019197,2.822660545557973,-0.33245825968694476,1.7709542771430051,-1.4335997237884044,62.12120279462005,1.3351946910486987,1.051706268414973,7,0.14554023742676492,-1.0563373565673757,0.5727691650390625,0.7417831420898438,-6.04694747924804,4,-0.05298995539801521,2.904760062293845,63.50234603881836,1.1012686870349133,63.7652587890625,2.8064845879639337,63.34272384643555,-0.05298995539801521
12710,2023-07-17,62.64788818359375,63.3145523071289,62.610328674316406,63.258216857910156,1344563.0,-0.012433364769381061,-1.0547844573311014,3.611113618922945,56.27803323726276,60.96660667185283,1.026184831171804,-0.1111726572177929,1.2158340994239154,0.35209846362053554,15.84182404873759,0.8262901306152344,1.055670478203254,-0.10610237121581889,-2.1759681254616936,1.963763383030063,-1.1410352483387598,0.928830505907122,-0.49519123853004743,2.8986189902820017,-54.85818434658622,1.0349328771229407,7,0.9061012268066477,-0.2676067352294851,0.5070400238037109,1.4647865295410156,-5.605632781982422,0,-0.04196643342949247,3.6665651025797277,63.43661880493164,2.904760062293845,63.50234603881836,1.1012686870349133,63.7652587890625,-0.04196643342949247
12711,2023-07-18,62.55398941040039,63.21126937866211,62.30986022949219,62.79812240600586,1416237.0,-0.0014988338141292967,-1.4615504812700528,0.4000025000937535,49.4949380958048,59.10972354403781,0.9342333213782226,0.0075156501791227015,1.2229200571151821,0.42683670444053945,14.937998689858201,0.9014091491699219,1.1196724839911525,-0.21549415588378906,-2.273898050163183,1.8429097383955977,-1.244696103023486,0.8137077912559079,-0.2605952732514467,15.294005185866721,-40.471155768953,1.0292019471396945,7,0.8122100830078125,-0.1737079620361257,0.5915489196777344,1.558685302734375,-5.417839050292969,1,-0.052386631591984756,-1.0547844573311014,62.64788818359375,3.6665651025797277,63.43661880493164,2.904760062293845,63.50234603881836,-0.052386631591984756
12712,2023-07-19,63.079811096191406,63.11737060546875,62.42253494262695,62.63849639892578,2276864.0,0.008405885711640915,1.6908996897621509,-1.8076814900465639,61.11867662765299,58.82007585648007,0.2557202675588641,-0.42003973206573875,0.6155140723952428,-0.11543236780427435,13.916248572563545,0.6948356628417969,1.1601614002576852,0.23427124023437784,-1.7467150037069814,2.215257484175737,-0.7562218817363018,1.2247643622050575,1.417839050292983,49.99987613859596,-8.352752709487447,0.9904931219706794,7,0.14554214477538352,-0.6995296478271413,-0.11502265930175781,1.0328636169433594,-5.962440490722656,2,-0.07621313844211597,-1.4615504812700528,62.55398941040039,-1.0547844573311014,62.64788818359375,3.6665651025797277,63.43661880493164,-0.07621313844211597
12713,2023-07-20,63.59624481201172,63.78403854370117,62.85446166992188,63.23004531860352,2449820.0,0.008186988940610318,1.5063176570414558,0.8297921997095475,56.883521735496146,58.82595460691455,-0.3982760836330286,-0.7929903259654765,-0.0017960497161055855,-0.6375312955199348,12.309168042828702,0.9295768737792898,0.9574079949933605,0.6338035583496122,-1.2249510198253972,2.4925581365246146,-0.2955737307378925,1.563180847437117,0.8599030303955146,87.26112507019074,28.224443621964994,0.9293772890875014,7,-0.4882640838623047,-1.2159633636474538,-0.6314563751220703,0.5164299011230469,-6.093898773193359,3,-0.09301638845124582,1.6908996897621509,63.079811096191406,-1.4615504812700528,62.55398941040039,-1.0547844573311014,62.64788818359375,-0.09301638845124582
12714,2023-07-21,63.64319229125977,63.82159423828125,63.34272384643555,63.56807327270508,1932230.0,0.0007382114995442279,1.217388232384788,0.20513141035659702,53.125002088123544,58.741076066552324,-0.4004920959050722,-0.7115044694945354,-0.13087298354343346,-0.687379731516863,10.645168663468334,0.4788703918457031,0.7722891546608537,0.5760562896728558,-1.1806348099811785,2.3327473893268973,-0.30228926015416135,1.454401839499873,0.7722832931518511,88.19885337074729,30.05140620448806,0.8783455498270198,7,-0.5352115631103587,-1.2629108428955078,-0.6784038543701243,0.4694824218749929,-6.018779754638679,4,-0.0874889660141549,1.5063176570414558,63.59624481201172,1.6908996897621509,63.079811096191406,-1.4615504812700528,62.55398941040039,-0.0874889660141549
12715,2023-07-24,63.70891952514648,63.95305252075195,63.50234603881836,63.79342651367188,1715289.0,0.0010327457112129235,1.2325519873775308,-1.1249746089783481,43.00000893783564,56.75556869047955,-0.37954078108859335,-0.6095532694975176,-0.2823836998542717,-0.7321167481934054,8.69274892424649,0.45070648193359375,0.611672245449256,0.5154924392700124,-1.0201627254253864,2.0511476039654184,-0.252335143077687,1.2833200216177119,0.6666972464294574,85.14276162905381,30.955539902439966,0.7678275823477017,7,-0.577463150024407,-1.3286380767822124,-0.7441310882568288,0.40375518798828836,-5.971832275390618,0,-0.09918937954941476,1.217388232384788,63.64319229125977,1.5063176570414558,63.59624481201172,1.6908996897621509,63.079811096191406,-0.09918937954941476
12716,2023-07-25,63.81220626831055,63.95305252075195,63.24882507324219,63.84976577758789,1846284.0,0.001621228925775542,4.769211537860558,0.44445447569170515,45.56454089969751,54.590436003862436,-0.45732006803206104,-0.5674048081594236,-0.4765629844135191,-0.8034046029833775,6.207733347979803,0.7042274475097656,0.5897133890759392,0.5079811096191378,-0.852204398622078,1.8681666178603535,-0.1721116445014701,1.1880738637397457,0.5243488666864096,90.79747567395118,39.84135572957129,0.6800927541206068,7,-0.6807498931884766,-1.431924819946282,-0.9272308349609446,0.30046844482421875,-5.86854553222657,1,-0.10609178498285543,1.2325519873775308,63.70891952514648,1.217388232384788,63.64319229125977,1.5063176570414558,63.59624481201172,-0.10609178498285543
12717,2023-07-26,63.41783905029297,64.06572723388672,63.3896713256836,63.73708724975586,1718484.0,-0.0061801219716395295,-2.60002843881095,8.499796871826122,42.16416439784874,52.41259986339913,-0.13121567545107382,-0.1169123109557546,-0.18287464650249774,-0.3844042063063071,6.007217177565955,0.6760559082031179,0.6070288300359934,0.07417736053466939,-1.2488190509560724,1.3971737720254183,-0.5873208452106979,0.7356755662800438,0.8804356808565927,46.51146677752342,0.6363273588650245,0.661498205745374,7,-0.23004531860351562,-1.0375576019287038,-0.5962429046630859,0.6948356628417969,-6.122062683105469,2,-0.09905239258001064,4.769211537860558,63.81220626831055,1.2325519873775308,63.70891952514648,1.217388232384788,63.64319229125977,-0.09905239258001064
12718,2023-07-27,63.03286361694336,63.671363830566406,62.86384963989258,63.37089157104492,2307962.0,-0.00607045965480324,-1.3888976662303074,1.058824935176666,49.34496422118193,50.77487224898933,0.2013324710972455,0.4057077909955922,0.11575924630361101,0.02741384021767601,4.764921522178657,0.8075141906738281,0.5119853941775219,-0.3849763870239258,-1.4192135784199706,0.649260804372112,-0.9020949827219482,0.13214220867409665,1.2278963184357536,14.062495040705885,-33.71455641161405,0.5171185956980202,7,0.15493011474609375,-0.6525821685790945,-0.31924915313720703,1.0798110961914062,-6.798122406005859,3,-0.09384775928035916,-2.60002843881095,63.41783905029297,4.769211537860558,63.81220626831055,1.2325519873775308,63.70891952514648,-0.09384775928035916
12719,2023-07-28,63.45539855957031,63.671363830566406,63.09859085083008,63.3990592956543,1806240.0,0.006703407054369892,1.3461331124948241,-0.16667042838441745,56.10764425984477,50.75594014038734,-0.24390794390205173,0.04150424767676952,-0.37121986068030566,-0.3619507698422382,4.2758797942763485,0.6385002136230469,0.3437228612918162,0.0018777847290039062,-0.9821757669504052,0.985931336408413,-0.49014899111070065,0.49390456056870846,0.7685968759537616,49.218732642470606,-2.8569822254476875,0.49202677583970283,7,-0.2676048278808594,-1.0751171112060476,-0.7300472259521484,0.6572761535644531,-7.615020751953125,4,-0.09381475265911976,-1.3888976662303074,63.03286361694336,-2.60002843881095,63.41783905029297,4.769211537860558,63.81220626831055,-0.09381475265911976
12720,2023-07-31,62.80751037597656,63.46479034423828,62.507041931152344,63.45539855957031,4531682.0,-0.010210134965672468,1.8732233183035407,-11.499763017130476,44.356415889869204,50.18499322861672,0.4794199255263152,0.6868943290009781,0.21365896343532143,0.3240729329636949,4.415161891660898,0.9577484130859375,0.20491969764596263,-0.6220666885376005,-1.645748949901133,0.4016155728259321,-1.1339078192193668,-0.11022555785583421,1.380455849689568,19.277043563387174,-33.281315418354524,0.5118411306817647,7,0.43662071228027344,-0.4272289276122976,-0.2652568817138672,1.3051643371582031,-7.126758575439453,0,-0.08252353593270223,1.3461331124948241,63.45539855957031,-1.3888976662303074,63.03286361694336,-2.60002843881095,63.41783905029297,-0.08252353593270223
12721,2023-08-01,62.15023422241211,63.05164337158203,61.81220626831055,62.920188903808594,3196704.0,-0.01046492926769238,1.4000014773285467,1.1884067357512953,33.773581579175314,47.146649334341426,1.1995454386631437,1.232853161142927,0.8023187845711277,1.0133510649873188,5.217494952156507,1.2394371032714844,0.026857116413466997,-1.1685447692871094,-2.243776439646439,-0.09331309892777995,-1.706160604466774,-0.6309289341074447,2.0024233775932316,14.999991536139836,-34.79317592943922,0.537615835179664,8,0.7887325286865234,0.23004722595215554,0.2370901107788086,1.9624404907226562,-6.403755187988281,1,-0.0710077287378077,1.8732233183035407,62.80751037597656,1.3461331124948241,63.45539855957031,-1.3888976662303074,63.03286361694336,-0.0710077287378077
12722,2023-08-02,62.57276916503906,63.26760482788086,61.99060821533203,62.07511520385742,2867726.0,0.00679860579631697,-2.830982530627192,-0.646341886354966,40.95064582805696,45.3763297890704,0.7794950765288817,0.7169199280366527,0.30618679885597544,0.634595602632892,5.896461654730567,1.2769966125488281,-0.012857761763733322,-0.6633808135986357,-1.6985207300126035,0.3717591028153322,-1.1809507718056196,-0.14581085539165173,1.486270381698489,40.90900697010672,-7.681076404146516,0.5175699582069856,8,0.3661975860595703,-0.10798072814940696,-0.4553966522216797,1.5023479461669922,-6.77934265136718,2,-0.0739795999238193,1.4000014773285467,62.15023422241211,1.8732233183035407,62.80751037597656,1.3461331124948241,63.45539855957031,-0.0739795999238193
12723,2023-08-03,62.20657348632813,63.65258026123047,61.81220626831055,62.63849639892578,3669671.0,-0.005852316967866145,-2.0153818268185058,-0.8679181646059478,38.6874051433612,43.77215235076347,1.0368739419468938,0.9756185883645614,0.6229805459907993,1.0463341591405069,6.502734618833735,1.8403739929199219,0.017422080965452835,-0.9295764923095646,-1.9563753544220006,0.09722236980287136,-1.4429759233657862,-0.4161770612533431,1.7625927292723418,21.212146082931728,-24.6060915871341,0.5133994310562198,8,0.7323932647705007,0.25821495056152344,0.3215961456298757,1.8685436248779226,-6.009391784667976,3,-0.07894337919480388,-2.830982530627192,62.57276916503906,1.4000014773285467,62.15023422241211,1.8732233183035407,62.80751037597656,-0.07894337919480388
12724,2023-08-04,60.845069885253906,62.21596145629883,60.741783142089844,61.99060821533203,2428520.0,-0.02188681235389789,-1.1805568094614725,2.6521823609418766,34.99999365210756,42.883261763460354,2.19002795445342,2.2771265527166946,1.9124914330099472,2.4403786186433223,7.163669105386326,1.4741783142089844,-0.12731605248639966,-2.178873443603514,-3.6300463165859327,-0.7277005706210886,-2.904459880094727,-1.4532870071123014,3.0378179324549706,3.548400624862394,-45.728488619739096,0.7255864364912117,8,1.558685302734375,1.7746467590332102,1.6830997467041016,3.2300472259521484,-4.88262939453125,4,-0.07577160619604684,-2.0153818268185058,62.20657348632813,-2.830982530627192,62.57276916503906,1.4000014773285467,62.15023422241211,-0.07577160619604684
12725,2023-08-07,60.85446166992188,61.38028335571289,60.80751037597656,60.845069885253906,2139905.0,0.0001543557216006075,-12.555023923444976,-0.008198577403634623,35.65771488430465,41.78250331730559,1.9368283778518531,2.2203586977553087,1.8294289622240356,2.458065565531946,7.608747404660263,0.5727729797363281,-0.28145929141437875,-2.067134284973136,-3.8134190151002585,-0.3208495548460135,-2.9402766500366937,-1.1939919199095783,2.8399598672498527,3.871053983498006,-47.651202336972986,0.8731423650635605,8,1.5492935180663991,1.7652549743652344,1.5164299011230398,3.2206554412841726,-5.530517578125,0,-0.08239467944850742,-1.1805568094614725,60.845069885253906,-2.0153818268185058,62.20657348632813,-2.830982530627192,62.57276916503906,-0.08239467944850742
12726,2023-08-08,59.58685302734375,61.03286361694336,59.5399055480957,61.03286361694336,2736198.0,-0.020830167711510028,1.0649337972843564,-153.96547522327913,23.802834470493778,39.74235554759948,2.8407773949125996,3.364667941849241,3.025583275678855,3.736511214528633,8.371798533166796,1.4929580688476562,-0.4564628433099571,-3.146949386596681,-5.428362042919531,-0.8655367302738384,-4.2876557147581025,-2.0062430584352597,3.930410206123071,1.1415315463221387,-48.484164953563045,1.1407063281614216,8,2.0187816619873047,2.431924819946296,2.784038543701172,4.488264083862305,-3.333332061767578,1,-0.06555307132957955,-12.555023923444976,60.85446166992188,-1.1805568094614725,60.845069885253906,-2.0153818268185058,62.20657348632813,-0.06555307132957955
12727,2023-08-09,59.70891952514648,60.44131469726562,59.18309783935547,59.56807327270508,3385103.0,0.002048547483229468,-1.7628916066342615,-0.09740333401043662,19.01198542554735,36.372024570306756,2.3884435115126053,3.0810987899599027,2.8398779788949824,3.630449419400712,9.657451708313877,1.2582168579101491,-0.5907779678643337,-2.822065925598153,-5.417054108959668,-0.2270777422366308,-4.119560017278914,-1.524571833917392,3.4901550934906567,11.764710902933146,-31.73301539233836,1.2974940916807605,8,1.7183113098144602,2.1314544677734517,2.605634689331062,4.366197586059577,-3.4084510803222585,2,-0.06636262257356484,1.0649337972843564,59.58685302734375,-12.555023923444976,60.85446166992188,-1.1805568094614725,60.845069885253906,-0.06636262257356484
12728,2023-08-10,59.70891952514648,60.34741973876953,59.51173782348633,59.69953155517578,2500194.0,0.0,-3.341481782419564,0.06665402740908569,18.40122798632291,32.18242276213766,2.086807479323788,2.9326940247400444,2.813067700535264,3.6500649545789727,10.979520541580184,0.8356819152832031,-0.7698598467703803,-2.632394599914555,-5.4714951951406405,0.20670599531152334,-4.051944897527598,-1.2128443023015123,3.088557415562491,17.337465583795442,-19.658792482769172,1.4195502976130394,8,1.7089195251464915,2.0938987731933665,2.6713619232177876,4.366197586059577,-3.2206573486328054,3,-0.06557635011006324,-1.7628916066342615,59.70891952514648,1.0649337972843564,59.58685302734375,-12.555023923444976,60.85446166992188,-0.06557635011006324
12729,2023-08-11,60.07511520385742,60.18779373168945,59.65258026123047,59.84976577758789,2137136.0,0.006133014658835423,1.3749978840457047,24.004063388884482,22.15827851191277,29.715963053475832,1.33062269942711,2.426139999207578,2.4128668808703466,3.3016153948566114,12.373035617388094,0.5352134704589844,-0.9093426624433931,-2.098123741149905,-5.059571388121498,0.8633239058216802,-3.5788475646357014,-0.617399917664109,2.3609238267161956,40.598181530923874,9.291760370346747,1.4807238234857942,8,1.3427238464355469,1.5868568420410085,2.305166244506843,4.000001907348633,-3.4647865295410156,4,-0.06455141182897417,-3.341481782419564,59.70891952514648,-1.7628916066342615,59.70891952514648,1.0649337972843564,59.58685302734375,-0.06455141182897417
12730,2023-08-14,60.01877975463867,60.3755874633789,59.83098602294922,60.30986022949219,2599665.0,-0.0009377501653984321,1.577781790276765,-1.2916850052476554,20.724647579660427,28.266081497974177,1.0613928469358456,2.398376159993205,2.4562415112265654,3.3736004833555313,13.384645598242823,0.5446014404296804,-1.0868856362287502,-2.0230037689209013,-5.125773659944201,1.0797661221023915,-3.5743887144325512,-0.4716188234092513,2.0919651568131314,45.17771522256937,20.512644502295835,1.5513849455116477,8,1.3990592956542969,1.6056327819824219,2.361501693725593,4.056337356567383,-2.9765243530273438,0,-0.06758450072625,1.3749978840457047,60.07511520385742,-3.341481782419564,59.70891952514648,-1.7628916066342615,59.70891952514648,-0.06758450072625
12731,2023-08-15,59.27699661254883,59.92488479614258,59.258216857910156,59.88732528686523,2362064.0,-0.012359183994114953,-1.0579722091380122,2.0967695432802325,19.66989126954286,25.901553213694832,1.5117193920768415,3.0378179675941226,3.135009309486435,4.136773878905316,14.365293441403571,0.7605628967285156,-1.3774214061344523,-2.6009372711181626,-5.927825098849809,0.7259505566134834,-4.264381184983989,-0.9374933572523361,2.5409835916933403,7.462844946245729,-13.842351515817983,1.6634439138658248,8,2.1408424377441406,2.3474159240722656,3.145538330078132,4.798120498657227,-2.507041931152351,1,-0.06668780043952316,1.577781790276765,60.01877975463867,1.3749978840457047,60.07511520385742,-3.341481782419564,59.70891952514648,-0.06668780043952316
12732,2023-08-16,58.27230072021485,59.37089157104492,58.18779373168945,59.1549301147461,2265894.0,-0.016949169994238233,-1.2499981863160874,1.4461542307836712,18.0327952838401,23.606596562636934,2.0587405091604225,3.861881022566834,4.060386214183886,5.155585730387237,15.612626920867317,1.1830978393554688,-1.6058235691198703,-3.365257644653312,-7.006377810976154,0.27586252166953074,-5.1858177278147295,-1.544697561491894,3.2821912475386483,3.8626579508544534,-17.600312921186813,1.8205600831614213,8,1.9295768737792898,2.854459762573235,4.150234222412109,5.802816390991204,-1.737091064453132,2,-0.03464389992651107,-1.0579722091380122,59.27699661254883,1.577781790276765,60.01877975463867,1.3749978840457047,60.07511520385742,-0.03464389992651107
12733,2023-08-17,57.68075180053711,58.38497543334961,57.671363830566406,58.2253532409668,2080158.0,-0.01015145982510579,-1.533334236149669,0.6170216444229306,12.083859950216294,21.060359484649013,2.1688676536457336,4.203024379956382,4.584388058292014,5.7449104908178015,17.609160729857727,0.7136116027832031,-1.7582836080436621,-3.661031913757327,-7.582485833777156,0.2604220062625018,-5.6217588737672415,-1.7003049537474126,3.4697363788887046,0.3471595269263766,-16.877654132255614,1.9607269600099162,8,1.845071792602539,3.187793731689453,4.917839050292976,6.394365310668945,-1.8215980529785156,3,-0.023929704669696017,-1.2499981863160874,58.27230072021485,-1.0579722091380122,59.27699661254883,1.577781790276765,60.01877975463867,-0.023929704669696017
12734,2023-08-18,58.07511520385742,58.31924819946289,57.66197204589844,57.66197204589844,2058113.0,0.006837001790199304,-2.181832451547972,-0.7586156173825334,17.85712620085374,19.082516297598914,1.4977723733655282,3.552252019324335,4.139289213350722,5.345196209482523,19.747886685170744,0.6572761535644531,-2.002611773663112,-2.988264656066896,-7.011068643308022,1.034539331174237,-4.999666649687462,-0.9768626624463295,2.5882955667280783,15.224823506588848,-1.6685028722617403,2.0114019936205665,8,1.2723026275634766,2.7887344360351562,4.906105041503913,6.000001907348633,-2.5070419311523438,4,-0.02732414773132208,-1.533334236149669,57.68075180053711,-1.2499981863160874,58.27230072021485,-1.0579722091380122,59.27699661254883,-0.02732414773132208
12735,2023-08-21,57.3896713256836,58.02816772460938,57.05164337158203,57.90610122680664,2201036.0,-0.011802712328124576,1.5678990054017974,-1.2500023083386254,17.789058914687942,18.41431901362049,1.8327871663883215,3.9421140762315616,4.759235246383078,6.014352486376069,22.224376957774012,1.0234718322753906,-2.2490063790426547,-3.357746124267571,-7.496640739038291,0.7811484905031421,-5.427193431652931,-1.288298816882211,2.7935092489519704,11.764690262784649,-5.146378317351873,2.0694473073853565,8,1.3568077087402273,3.169013977050774,5.591548919677734,6.685445785522454,-1.8779335021972727,0,-0.013579841692148098,-2.181832451547972,58.07511520385742,-1.533334236149669,57.68075180053711,-1.2499981863160874,58.27230072021485,-0.013579841692148098
12736,2023-08-22,57.04225540161133,57.45539855957031,57.00469589233398,57.33333206176758,2297738.0,-0.006053631534160608,-1.4615400641692837,0.563632468846727,12.195111775182411,17.656888608024385,1.9906289964058175,3.95933429184538,5.017906431339753,6.340296656220019,24.616199290786984,0.45070266723633523,-2.3929254809539344,-3.3666645050048842,-7.557213133055967,0.8238841230461986,-5.461938819030429,-1.2713901909793393,2.577248476474608,1.5873374131852236,-11.780542416698012,2.095274314025542,8,1.64788627624511,3.4929561614990234,5.924880027771003,7.032861709594727,-1.4554023742675781,1,0.0,1.5678990054017974,57.3896713256836,-2.181832451547972,58.07511520385742,-1.533334236149669,57.68075180053711,0.0
12737,2023-08-23,57.13615036010742,57.5399055480957,56.8356819152832,57.10798263549805,1911675.0,0.001646059711962966,-1.4590137730772306,-0.09677081149087859,13.999966415377912,17.167859544586047,1.668911536504666,3.5528583061720553,4.887803829145213,6.22270924132377,27.27524977135091,0.7042236328125,-2.5639609320009313,-2.9586851119995146,-7.1412997568722005,1.2239295328731714,-5.0499924344358575,-0.8673777895631716,1.9603919208281226,19.393900595364137,6.7283502918552,2.0913073224363434,8,1.4694843292236328,3.314554214477539,5.737090110778809,6.938966751098633,-1.2582168579101491,2,-0.006409176614156742,-1.4615400641692837,57.04225540161133,1.5678990054017974,57.3896713256836,-2.181832451547972,58.07511520385742,-0.006409176614156742
12738,2023-08-24,57.11737060546875,57.69953155517578,56.87323760986328,57.19248962402344,1873974.0,-0.0003286842834231418,-1.9333188884675803,-2.6668472372697725,17.298152193701156,16.627845509229203,1.4320122447258328,3.2735793695424746,4.863962535261422,6.212949040498792,29.513759798682127,0.8262939453125,-2.5453950833414467,-2.681690216064453,-6.825967050813205,1.4625866186842984,-4.753828633438829,-0.6095517986900774,1.5269996023363248,18.987266911454636,4.954954801226259,2.072138417374376,8,1.4882640838623047,3.333333969116211,5.685446739196777,6.596246719360352,-4.61737060546875,3,-0.010192362560388801,-1.4590137730772306,57.13615036010742,-1.4615400641692837,57.04225540161133,1.5678990054017974,57.3896713256836,-0.010192362560388801
12739,2023-08-25,57.50234603881836,57.83098602294922,57.1549301147461,57.45539855957031,1740423.0,0.006740076254713845,-1.0869647136405893,-0.6249746089782653,22.41105947494367,16.81522460870512,0.7193586831963898,2.5505152307187515,4.42300934984933,5.79913360872537,31.79991249439557,0.7136154174804688,-2.510673152035608,-1.9990621566772475,-5.8846779032407,1.886553589886205,-3.9418700299589773,-0.056254283395517746,0.7802865104823411,55.905413575685124,38.91113171251511,1.9428078732817262,8,0.8779373168945312,2.9483585357666016,5.241785049438477,6.211271286010742,-4.5123443603515625,4,-0.028576091315482777,-1.9333188884675803,57.11737060546875,-1.4590137730772306,57.13615036010742,-1.4615400641692837,57.04225540161133,-0.028576091315482777
12740,2023-08-28,57.624412536621094,57.92488479614258,57.46479034423828,57.50234603881836,1813482.0,0.0021228090019203005,-3.6667956431735957,2.600065003656456,30.09519785553327,17.973592007148497,0.24801482795788132,2.129410430031683,4.2512834628739355,5.64594546256081,33.635187473760375,0.4600944519042969,-2.478929597037329,-1.6178407669067383,-5.258694401116621,2.0230128673031444,-3.438267584011683,0.20258605019820664,0.3688298858761101,72.41356364349556,51.20753759949905,1.8204268171049414,8,0.47887420654296875,2.826292037963867,5.119718551635742,6.089204788208008,-4.654411315917962,0,-0.03568521002464331,-1.0869647136405893,57.50234603881836,-1.9333188884675803,57.11737060546875,-1.4590137730772306,57.13615036010742,-0.03568521002464331
12741,2023-08-29,57.73708724975586,58.01877975463867,57.1643180847168,57.962440490722656,1845006.0,0.0019553294892709072,4.055511042397843,-1.8461514422325698,29.961761335531207,19.29903267955862,-0.11853245351615271,1.7593653759186623,4.078640234647835,5.491393801537235,35.08109732558225,0.854461669921875,-2.502502964619765,-1.2845087051391602,-4.711967504368893,2.1429500940905726,-2.99823810475403,0.42922069447570976,-0.9014053344726562,76.19026123517615,51.567964051324225,1.713729399614867,8,-0.12675857543945312,2.7136173248291016,5.018781661987305,5.976530075073242,-7.097087860107422,1,-0.03854280727123005,-3.6667956431735957,57.624412536621094,-1.0869647136405893,57.50234603881836,-1.9333188884675803,57.11737060546875,-0.03854280727123005
12742,2023-08-30,57.94366073608398,58.38497543334961,57.74647903442383,57.74647903442383,2958038.0,0.003577830059811271,-5.476223640936351,-0.8749894202284916,32.78383208849165,21.59902958381144,-0.42088671618022033,1.2524214147785315,3.8353594999768745,5.2443190963806,36.64281001705473,0.64788818359375,-2.5219255553048896,-0.8464797973632869,-3.865025336705429,2.172065741978855,-2.355752567034358,0.6627929723077841,-1.0843168640136653,70.80745811810911,43.393882852363966,1.5092727696710702,8,-0.333332061767571,2.5070438385009837,4.812208175659187,5.610330581665039,-7.513660430908196,2,-0.040674125155377716,4.055511042397843,57.73708724975586,-3.6667956431735957,57.624412536621094,-1.0869647136405893,57.50234603881836,-0.040674125155377716
12743,2023-08-31,57.2957763671875,57.73708724975586,57.1643180847168,57.5399055480957,3233340.0,-0.011181281276780197,-1.2592405901338408,-1.2380924743664599,24.305520779184988,22.315517870292688,0.18623013647039954,1.595331014529286,4.447937801632804,5.850672144542678,38.857981410943154,0.7793426513671804,-2.4927099915305178,-1.2488243103027372,-3.8700130841928413,1.3723644635873669,-2.559418697247793,0.06177007664231837,-0.3754072326660136,11.45049294617082,-13.704793445785002,1.310594386945052,8,0.31455230712890625,2.9577465057373047,5.4882612228393555,6.258214950561516,-6.7957763671875,3,-0.024746027628699818,-5.476223640936351,57.94366073608398,4.055511042397843,57.73708724975586,-3.6667956431735957,57.624412536621094,-0.024746027628699818
12744,2023-09-01,56.2347412109375,57.69013977050781,56.08450698852539,57.38028335571289,2765805.0,-0.01851855797275903,-1.2207759660003745,4.69236057940216,20.49775007212253,22.61648355445209,1.0714265633316273,2.4171932221045296,5.451225805419092,6.854588886886511,40.56726312963774,1.6056327819824219,-2.3826397058830935,-2.079343032836917,-4.659266775073469,0.5005807093996353,-3.3693049039551894,-0.7893811617186444,2.1502342224121094,6.530592616913244,-15.427247630119782,1.2899618711182754,9,1.0,3.6431941986083984,6.5492963790893555,7.319250106811516,-5.524742126464844,4,-0.06641341509741139,-1.2592405901338408,57.2957763671875,-5.476223640936351,57.94366073608398,4.055511042397843,57.73708724975586,-0.06641341509741139
12745,2023-09-05,55.84037780761719,56.59154891967773,55.83098602294922,56.10328674316406,2799246.0,-0.0070128072936451735,-4.399951248578033,0.22950612227228379,21.671778533429773,23.669446527590683,1.3666266103132614,2.547252638626567,5.79387440826104,7.1891107549523525,42.41253261489999,0.7605628967285085,-2.175582541074725,-2.2230022430419893,-4.7371594280094484,0.29115494192546976,-3.480080835525719,-0.9659236505582598,2.498588256835937,0.36772997686378006,-22.456023710514366,1.25707859248373,9,1.2676029205322266,3.9014053344726562,6.943659782409668,7.577463150024414,-6.310379028320305,1,-0.05104507242000733,-1.2207759660003745,56.2347412109375,-1.2592405901338408,57.2957763671875,-5.476223640936351,57.94366073608398,-0.05104507242000733
12746,2023-09-06,55.68075180053711,56.16901397705078,55.59624481201172,55.99060821533203,2102310.0,-0.0028586125908751647,-1.3921677965156571,1.1785693557748114,25.17980564987593,24.911650886979352,1.4670937997177163,2.528896871428671,5.885545500049666,7.295155641036928,43.55536008647119,0.5727691650390625,-2.067631233007205,-2.1873231887817397,-4.807799292322208,0.43315291475872897,-3.497561240551974,-0.8770851370115054,2.5578950622558594,3.0303030303030303,-21.275177177053557,1.3102380517702332,9,1.3098583221435547,3.9436607360839844,7.1314544677734375,7.370893478393555,-7.060752868652337,2,-0.048683799916074966,-4.399951248578033,55.84037780761719,-1.2207759660003745,56.2347412109375,-1.2592405901338408,57.2957763671875,-0.048683799916074966
12747,2023-09-07,55.74647903442383,56.469482421875,55.492958068847656,55.962440490722656,2464836.0,0.0011804300725350991,-1.7012995235607895,0.6969726814975316,29.399944747789846,26.256294504100314,1.3225965356985867,2.267340523563554,5.717928648138077,7.188429259845712,44.380238314645496,0.9765243530273438,-1.9069200883516686,-1.9234739303588881,-4.557069245650261,0.710121384932485,-3.2402715880045747,-0.6066762727132016,2.3336237053222675,11.297075397128943,-15.376417889339777,1.3167976576456866,9,1.1924877166748047,3.8262901306152344,6.913145065307617,7.065729141235352,-5.886478424072266,3,-0.09160183267578392,-1.3921677965156571,55.68075180053711,-4.399951248578033,55.84037780761719,-1.2207759660003745,56.2347412109375,-0.09160183267578392
12748,2023-09-08,55.79342651367188,55.83098602294922,55.28638458251953,55.74647903442383,2462174.0,0.0008421604388515469,7.9230288446513955,-0.21738823238482086,23.758058416334222,26.405961053143713,1.1936196138399708,2.015341324952111,5.602347206393425,7.091043948689325,45.28969907674114,0.5446014404296875,-1.6675122679924783,-1.6807518005371023,-4.257676853620211,0.8961732525460064,-2.969214327078653,-0.39228927399555147,2.0797046524023415,21.093742561059127,-6.737613898016949,1.2884625265415528,9,1.0422534942626882,3.676055908203118,6.9084510803222585,7.018781661987298,-5.503425598144538,4,-0.0961300738032611,-1.7012995235607895,55.74647903442383,-1.3921677965156571,55.68075180053711,-4.399951248578033,55.84037780761719,-0.0961300738032611
12749,2023-09-11,56.197181701660156,56.30046844482422,55.671363830566406,55.94366073608398,2267492.0,0.007236608561572044,1.7346759416636957,5.400097505484018,35.33482704136959,26.988142073792194,0.6540360619292898,1.37675173720762,5.09479137940896,6.63658773764552,45.98545026641801,0.6291046142578125,-1.4477069017038673,-1.0830999374389663,-3.4071846897612303,1.2409848148832978,-2.2451423136000983,0.07894243872216578,1.4172748060586002,69.78409486147562,38.271342093484115,1.162042376161133,9,0.6384983062744141,2.5539913177490234,6.504695892333984,6.615026473999023,-5.5771827697753835,0,-0.10137842377764383,7.9230288446513955,55.79342651367188,-1.7012995235607895,55.74647903442383,-1.3921677965156571,55.68075180053711,-0.10137842377764383
12750,2023-09-12,55.962440490722656,56.47887420654297,55.530517578125,56.43192672729492,2992544.0,-0.004177099346079238,2.366660572697665,-1.8518635549736913,36.3419852219553,27.697055838950423,0.7020637055908665,1.3618431641379516,5.203307275387161,6.824895150036454,46.87495531999632,0.9483566284179688,-1.3114555226956597,-1.1150241851806655,-3.118765220461917,0.888716850100586,-2.116894702821291,-0.11315366754003975,1.4192088244761791,56.69281263195608,20.51090325591199,1.001870517640626,9,0.8732395172119141,2.3708934783935547,6.549295425415039,6.849767684936523,-5.6524391174316335,1,-0.09385654664436482,1.7346759416636957,56.197181701660156,7.9230288446513955,55.79342651367188,-1.7012995235607895,55.74647903442383,-0.09385654664436482
12751,2023-09-13,55.32394409179688,56.31924819946289,55.23004531860352,56.15962219238281,3206822.0,-0.011409373739367568,-1.1284392727489738,1.7799842369975392,29.853837600538043,27.371500895844466,1.075341532975692,1.7802778787579285,5.6707456179360065,7.414422714699732,47.50725691559271,1.089202880859368,-1.2446988471463882,-1.5558679580688377,-3.4211580376799304,0.309422121542255,-2.4885129978743876,-0.6232229182632878,1.848178750134025,7.518946278404187,-29.5147733685708,0.9326450398055465,9,1.1596221923828054,2.8075103759765554,7.187791824340813,7.173707962036133,-5.433944702148445,2,-0.10472762576157502,2.366660572697665,55.962440490722656,1.7346759416636957,56.197181701660156,7.9230288446513955,55.79342651367188,-0.10472762576157502
12752,2023-09-14,56.25352096557617,56.36619567871094,55.37089157104492,55.3990592956543,2792324.0,0.01680243317860497,-1.1855670966661083,-1.022477039092893,42.013879337645626,29.339096291228984,-0.13320177847987225,0.7290850120300831,4.5819261960782,6.439136114764111,47.53480753696599,1.0422515869140554,-1.257750402971439,-0.5253520965576186,-2.289089210011383,1.2383850168961459,-1.4072206532844973,0.3565164601692601,0.685552573555448,81.95483439379535,40.877013182559224,0.8818685567268814,9,0.2065715789794922,1.5821590423583984,5.558685302734375,5.882627487182624,-6.133522033691399,3,-0.13569856433275818,-1.1284392727489738,55.32394409179688,2.366660572697665,55.962440490722656,1.7346759416636957,56.197181701660156,-0.13569856433275818
12753,2023-09-15,56.30046844482422,56.685447692871094,56.11267471313477,56.15962219238281,6092972.0,0.0008345696134608449,-3.880037701508295,0.16483624415157686,38.14813505178755,31.30025017785843,-0.375688801752716,0.6044169170741185,4.37360376345363,6.342239845531765,47.12357755654635,0.572772979736321,-1.2869783902442933,-0.4093904495239258,-2.1320797478078433,1.3132988487599917,-1.270735098665881,0.4519541996180294,0.43352170784402944,73.5482602712796,32.9272307114131,0.8613446491419577,9,-0.34272193908691406,1.5023479461669922,5.333333969116211,5.53990554809571,-6.930469512939446,4,-0.11439456921720759,-1.1855670966661083,56.25352096557617,-1.1284392727489738,55.32394409179688,2.366660572697665,55.962440490722656,-0.11439456921720759
12754,2023-09-18,56.48826217651367,56.54460144042969,55.7558708190918,56.49765396118164,2309985.0,0.0033355625073261397,14.27263997636283,-0.06668111153241969,38.93965355252373,33.218902957757756,-0.585287991322538,0.30740547018732656,4.059311761417881,6.0911391304786235,46.78283276487632,0.7887306213378906,-1.3521222860764155,-0.142254066467288,-1.7419680327214024,1.4574598997868264,-0.9421110495943452,0.6576029166597692,0.19718551635742188,86.45147762269832,47.79265553137342,0.7998569831270578,9,-0.5305156707763672,1.314554214477539,5.122066497802734,5.352111816406257,-6.228263854980469,0,-0.10972653472004668,-3.880037701508295,56.30046844482422,-1.1855670966661083,56.25352096557617,-1.1284392727489738,55.32394409179688,-0.10972653472004668
12755,2023-09-19,56.610328674316406,56.9295768737793,56.26291275024414,56.4600944519043,2808831.0,0.0021609179163859515,-1.4482814174541023,-15.99634443541836,39.051102737029645,34.76015818966373,-0.6555939919583125,0.1306578171867585,3.815611375838145,5.907182029787393,45.912892951313786,0.6666641235351562,-1.312846485419115,0.01877956390380575,-1.54053033916626,1.5780894669738714,-0.7608753876312306,0.7984345154388421,-1.3802833557128835,81.2155179766655,45.35008403405186,0.7796549515350334,9,-0.530517578125,1.1924877166748047,4.929576873779297,5.230045318603523,-5.65032958984375,1,-0.10581690448918724,14.27263997636283,56.48826217651367,-3.880037701508295,56.30046844482422,-1.1855670966661083,56.25352096557617,-0.10581690448918724
12756,2023-09-20,57.04225540161133,57.32394409179688,56.25352096557617,56.80751037597656,2070573.0,0.007629821931962821,1.6823532785592106,1.5625269786456084,41.60841395905812,36.116654768693536,-0.9768025374808431,-0.31754985636468547,3.2503348914100485,5.402804126807602,44.76831313896593,1.0704231262207102,-1.120128198401602,0.4507062911987276,-1.108603611871338,2.0100161942687933,-0.32894866033630876,1.230361242733764,-1.7782194519042918,85.57700383412634,51.89538448415494,0.7796549515350334,9,-0.7652606964111257,0.5352096557617188,4.478870391845703,4.798118591308601,-6.172256469726555,2,-0.11802222722298128,-1.4482814174541023,56.610328674316406,14.27263997636283,56.48826217651367,-3.880037701508295,56.30046844482422,-0.11802222722298128
12757,2023-09-21,56.76995468139648,57.36150360107422,56.610328674316406,57.023475646972656,2672085.0,-0.004773666789605224,-1.6229412117296818,-1.0799843996295215,44.73684009564028,38.44763051083865,-0.6079909237576118,-0.07809417744561387,3.3697506650696383,5.593138341680863,43.46003362859668,0.7511749267578125,-0.916048257706457,0.1967153549194265,-1.3441598638027443,1.7375905736415973,-0.5737222544416625,0.9671529642805154,-1.4235224060058442,63.157894736841655,25.56271733278072,0.7704376093610869,9,-0.4741802215576101,0.5305137634277415,4.751171112060554,5.070419311523452,-6.369953155517578,3,-0.12119007898385026,1.6823532785592106,57.04225540161133,-1.4482814174541023,56.610328674316406,14.27263997636283,56.48826217651367,-0.12119007898385026
12758,2023-09-22,56.53520965576172,57.00469589233398,56.52582168579102,56.685447692871094,2517873.0,-0.004135022248162645,-4.666681713537979,0.5926059675890233,53.60359123857838,40.47749319941741,-0.28715599046099527,0.11678838333602926,3.4542065905322303,5.72842717960026,42.361823191064836,0.47887420654295454,-0.7469690113679448,-0.008921623229980469,-1.5283626511257893,1.5105194046658283,-0.7686421371778849,0.7507988907179239,-1.0678731008300701,48.537800511751996,6.723455563657623,0.7597205139479035,9,-0.23943519592285156,0.27230072021484375,4.1291093826293945,4.807512283325202,-6.335208892822266,4,-0.1134728386599898,-1.6229412117296818,56.76995468139648,1.6823532785592106,57.04225540161133,-1.4482814174541023,56.610328674316406,-0.1134728386599898
12759,2023-09-25,55.859153747558594,56.63849639892578,55.68075180053711,56.27230072021485,3036848.0,-0.011958139225441533,-1.4878070531812642,2.7499492179565777,50.2109321297374,42.01848730028208,0.3753837609728876,0.6992810303392929,3.971137843544767,6.294238868238217,41.68189586234979,0.9577445983886719,-0.6309928188460532,-0.6028179168701158,-2.0812484199637,0.8756125862234683,-1.3420331684169042,0.1363973346766727,-0.27816716985839207,10.614413559722106,-34.93724118029145,0.7392152515467902,9,0.43662071228027344,0.9483566284179688,4.338030815124512,5.225353240966804,-5.389152526855462,0,-0.11616994494760746,-4.666681713537979,56.53520965576172,-1.6229412117296818,56.76995468139648,1.6823532785592106,57.04225540161133,-0.11616994494760746
12760,2023-09-26,55.56807327270508,56.0,55.52112579345703,55.727699279785156,2456742.0,-0.0052109717982656845,-2.777787809025113,0.3863661545279886,48.77046519023698,44.12033481024863,0.6756970709786785,0.8731749378379092,4.121857512514502,6.467015779261828,41.1643619048403,0.47887420654296875,-0.4973000430093748,-0.791081428527832,-2.21410294105047,0.631940083994806,-1.502592184789151,-0.07957067226651304,1.7934303283691406,2.5509696462180065,-46.380849063184115,0.7115107562613175,9,0.7981243133544922,1.2394371032714844,4.53756046295166,5.511737823486335,-4.968074798583984,1,-0.09552382579691121,-1.4878070531812642,55.859153747558594,-4.666681713537979,56.53520965576172,-1.6229412117296818,56.76995468139648,-0.09552382579691121
12761,2023-09-27,55.51173782348633,55.69953155517578,54.87323760986328,55.48356628417969,2550888.0,-0.0010138096554522802,3.093005678221517,-0.1764846457163341,47.43327071118956,44.72248940730907,0.850959992813074,0.7950049768133738,4.037310698491154,6.420760539981018,40.6068444763092,0.8262939453125,-0.45930192403267256,-0.7361494064331069,-2.0492824074491054,0.5769835945828916,-1.3927159069411061,-0.07958290592510764,1.8129582214355437,25.66044851629045,-26.873942739523194,0.6565665005079978,9,0.6056327819824219,1.1173686981201172,4.140844345092773,5.262908935546882,-3.78173828125,2,-0.08199596909552864,-2.777787809025113,55.56807327270508,-1.4878070531812642,55.859153747558594,-4.666681713537979,56.53520965576172,-0.08199596909552864
12762,2023-09-28,55.58685302734375,55.7558708190918,55.12676239013672,55.63380432128906,2409563.0,0.00135314091762484,3.322517233245092,-1.6666215301286391,47.75509324206447,45.78992920622872,0.7502274040628549,0.5631431994275999,3.8023299915254967,6.2428997980057375,40.592149172629384,0.6291084289550781,-0.40782654167259125,-0.5431938171386719,-1.6167126867459913,0.5303250524686476,-1.0799532519423352,-0.006434382335008593,1.6397846801757794,33.4801494051892,-22.07987435151717,0.53675943480366,9,0.530517578125,1.0422534942626953,4.025823593139648,5.16431999206543,-3.5268516540527273,3,-0.08485556995174215,3.093005678221517,55.51173782348633,-2.777787809025113,55.56807327270508,-1.4878070531812642,55.859153747558594,-0.08485556995174215
12763,2023-09-29,55.87793350219727,56.01877975463867,55.55868530273438,55.82159423828125,3635697.0,0.005236498542386281,1.7221965174409655,-1.1999512512188708,46.443521045478846,46.623692261001516,0.4390813075755915,0.16906315529609373,3.334821564367253,5.838028987253004,40.040296280307494,0.46009445190428977,-0.24916722183371576,-0.18122119903564027,-1.1078137142480458,0.7453713161767652,-0.644517456641843,0.2820750585705625,1.2545682014160064,56.914934997580104,3.023865453369922,0.46329625760620397,9,0.23943710327147727,0.7511730194091726,3.650236129760735,4.788732528686523,-4.537933349609382,4,-0.09803390413682656,3.322517233245092,55.58685302734375,3.093005678221517,55.51173782348633,-2.777787809025113,55.56807327270508,-0.09803390413682656
12764,2023-10-02,52.5,55.81999969482422,51.83000183105469,55.70000076293945,7357100.0,-0.06045201192102856,1.3197671259460508,-56.79876768907131,27.314675037739818,45.319644738858194,3.566880876405392,3.4286413503565853,6.491924180519391,9.09141954181844,39.57069677138671,4.047931671142585,-0.2997955323796191,-3.372417640686038,-5.208750484796923,-1.5360847965751532,-4.29058406274148,-2.4542512186305956,4.5421311398632795,15.995074963822658,-35.99078844395409,0.9181664220554439,10,2.095752716064453,2.6074886322021484,7.028169631958008,8.166666030883796,-1.5999984741211009,0,-0.04380950927734373,1.7221965174409655,55.87793350219727,3.322517233245092,55.58685302734375,3.093005678221517,55.51173782348633,-0.04380950927734373
12765,2023-10-03,52.9900016784668,53.459999084472656,52.06000137329102,52.36999893188477,5218500.0,0.009333365304129426,-1.2580647146047927,-0.19375081211308923,34.40495143537483,44.5192600140045,2.8042239939941425,2.860823534349521,5.780113514451273,8.477110470409684,38.950751612418955,1.3999977111816335,-0.3318974504214509,-2.7398971557617173,-4.983889135186558,-0.49590517633687625,-3.8618931454741343,-1.6179011660493003,3.7394017028679656,27.693037649023783,-28.681726864586597,1.1219959897124203,10,1.6057510375976562,2.1174869537353516,6.425492286682129,7.676664352416999,-1.0,1,-0.047556149800759506,1.3197671259460508,52.5,1.7221965174409655,55.87793350219727,3.322517233245092,55.58685302734375,-0.047556149800759506
12766,2023-10-04,52.97000122070313,53.27999877929688,52.2400016784668,53.040000915527344,3822800.0,-0.0003774383304424589,2.7818391155376663,-0.11290223343381743,25.024127002918533,42.32895855925764,2.4427041121944484,2.8114744336007575,5.570169606844111,8.369176327280805,38.182776603535316,1.0399971008300852,-0.3946694833030904,-2.6243600845336843,-5.18584961782868,-0.06287055123868868,-3.9051048511811857,-1.343615317886183,3.4654380676148264,27.215560491520236,-24.852624288998022,1.280744766647498,10,1.4473476409912038,2.1374874114990163,6.30699443817138,7.696664810180664,-0.9700012207031321,2,-0.044742357786764275,-1.2580647146047927,52.9900016784668,1.3197671259460508,52.5,1.7221965174409655,55.87793350219727,-0.044742357786764275
12767,2023-10-05,50.63999938964844,52.7400016784668,50.61999893188477,52.6500015258789,3687600.0,-0.04398719609891233,-1.068292283530216,28.714441416896545,18.043194918123362,38.37780341254042,4.259679485381824,4.995413797576433,7.651124872247024,10.55474669833717,38.05688568000304,2.3500022888183594,-0.5426325956644362,-4.699037933349608,-8.082732316014805,-1.3153435506844104,-6.390885124682207,-3.007190742017009,5.519113651233724,0.3704624881115771,-46.957297606566705,1.691847191332598,10,2.989248275756836,3.86248779296875,8.390517234802246,10.026666641235359,1.1800003051757812,3,0.021524489844498396,2.7818391155376663,52.97000122070313,-1.2580647146047927,52.9900016784668,1.3197671259460508,52.5,0.021524489844498396
12768,2023-10-06,50.43000030517578,50.4900016784668,48.34000015258789,50.2599983215332,4974100.0,-0.0041469014021272566,13.827354879444378,-0.08457801142510137,15.882951669249621,34.56358336137511,3.925375873018133,5.041475219015993,7.616913190322677,10.627971818654764,38.006022030928506,2.299999237060547,-0.7711824496929012,-4.6408657073974595,-8.662869641773057,-0.6188617730218624,-6.651867674585262,-2.6298637402096574,5.285983606986591,27.941180220487478,-13.84128653567905,2.0110019671877986,10,1.7493896484375,2.6085433959960938,8.600516319274902,10.236665725708015,1.779998779296875,4,0.03232205152193801,-1.068292283530216,50.63999938964844,2.7818391155376663,52.97000122070313,-1.2580647146047927,52.9900016784668,0.03232205152193801
12769,2023-10-09,50.5,50.7599983215332,49.4000015258789,50.36000061035156,3364100.0,0.0013880566012416384,3.1212271839273336,0.8235162122742062,15.386756353308016,30.854282379494116,3.3695831492893262,4.767188894793819,7.28485938655249,10.42951209865251,38.59246463362871,1.359996795654304,-1.0352316742199008,-4.286006927490234,-8.754370208084147,0.18235635310367826,-6.520188567787187,-2.0518252871932816,4.478385536204925,42.187505820767306,5.170273308521942,2.234181640296955,10,1.6793899536132812,2.5150699615478516,8.431925773620605,10.166666030883796,2.0800018310546875,0,0.016633666387878998,13.827354879444378,50.43000030517578,-1.068292283530216,50.63999938964844,2.7818391155376663,52.97000122070313,0.016633666387878998
12770,2023-10-10,50.709999084472656,51.11000061035156,50.40999984741211,50.91999816894531,3377100.0,0.004158397712329842,1.3728679864999418,-1.5,13.204445534050677,27.051079582034237,2.6798066127428584,4.367434766580345,6.830729980940092,10.096067516276122,39.34074667667063,0.7000007629394531,-1.3642539779792813,-3.8133857727050753,-8.596915000692519,0.9701434552823684,-6.205150386698797,-1.4216211587113534,3.604547913370567,47.975700217221515,16.39452949819954,2.391764613993721,10,1.469390869140625,2.1407527923583984,7.846339225769043,9.581079483032234,1.5900001525878906,1,0.003746843715964898,3.1212271839273336,50.5,13.827354879444378,50.43000030517578,-1.068292283530216,50.63999938964844,0.003746843715964898
12771,2023-10-11,49.52999877929688,50.93000030517578,49.29999923706055,50.81000137329102,2635800.0,-0.023269578514685696,1.1447376016102233,6.0952770208901,11.94443386181861,23.072117428673586,3.265463506939291,5.366241184144535,7.769044036743587,11.146156631052015,40.0232563214617,1.6300010681152344,-1.6916012288246236,-4.703688812255855,-9.961359713985075,0.5539820894733651,-7.332524263120469,-2.0748533613912414,4.187093534020811,27.045413955198295,-0.5191441758465984,2.62883545086461,10,2.649391174316399,3.3207530975341726,8.894883155822747,10.634319305419922,2.670001983642571,2,0.049666928322198434,1.3728679864999418,50.709999084472656,3.1212271839273336,50.5,13.827354879444378,50.43000030517578,0.049666928322198434
12772,2023-10-12,48.61999893188477,49.45000076293945,47.63000106811523,49.45000076293945,4499300.0,-0.01837270078416564,3.3855317584336966,0.6484376164150804,11.152732755964124,19.15091872983862,3.4456327177886834,5.981720324985979,8.408178662004211,11.915436771387839,40.946847412455746,1.8999977111816548,-2.0509194908071393,-5.2320125579833885,-10.959600114871698,0.49557499890492096,-8.095806336427543,-2.3682187795392338,4.559384165359937,28.448218218251487,3.3905394844428223,2.863793778444156,10,3.105001449584954,3.875753402709954,9.687512397766106,11.426948547363281,4.180000305175774,3,0.06951874007341119,1.1447376016102233,49.52999877929688,1.3728679864999418,50.709999084472656,3.1212271839273336,50.5,0.06951874007341119
12773,2023-10-13,49.86000061035156,50.02000045776367,48.459999084472656,48.709999084472656,3339400.0,0.02550394293928293,1.1224490855114284,-1.385540950455017,22.10098160197043,18.571619459197574,1.4105495984340308,4.463311797047048,6.91794142251117,10.555340073955705,42.2248841454297,1.5600013732910156,-2.4100581131085974,-3.669987487792966,-9.540380811102885,2.2004058355169533,-6.605184149447929,-0.7347908261380027,2.653456643397611,64.08045504521192,35.65928025720877,2.935196661654961,10,0.6849994659423828,2.635751724243164,8.395867347717285,10.13530349731446,2.6599998474121094,4,0.03931004934776783,3.3855317584336966,48.61999893188477,1.1447376016102233,49.52999877929688,1.3728679864999418,50.709999084472656,0.03931004934776783
12774,2023-10-16,50.290000915527344,50.56999969482422,49.56999969482422,50.04999923706055,2773400.0,0.008624153628399744,1.5000023841880648,0.2086968348006077,25.76746900297772,17.61189918893123,0.7086115142589406,3.736728209920642,6.281434927900982,10.003677320929604,43.09363021487967,1.0,-2.809068957151567,-2.9300741195678697,-8.797332399692294,2.937184160556555,-5.863703259630078,0.0035550204943390895,1.6374415959457593,76.43678727907917,42.89490986132698,2.933629140062211,10,0.16499900817871094,2.205751419067383,7.862580299377441,9.602016448974616,2.529998779296875,0,0.038178527221949254,1.1224490855114284,49.86000061035156,3.3855317584336966,48.61999893188477,1.1447376016102233,49.52999877929688,0.038178527221949254
12775,2023-10-17,50.61999893188477,50.849998474121094,50.040000915527344,50.040000915527344,2612700.0,0.0065619011801516525,-1.7931045822563354,2.416641500437127,28.09171703780146,17.952742526140444,0.007905650611363058,3.093547107573194,5.7442048459998105,9.552550677866044,44.519335791655436,0.80999755859375,-3.262763788282271,-2.3005596160888615,-8.049514526699333,3.4483952945216103,-5.175037071394094,0.5739178392163709,0.791750606385385,90.60601681935115,53.7511137987191,2.874477455305235,10,-0.4349975585937571,1.8757534027099538,7.173427581787102,9.272018432617188,2.3600006103515554,1,0.03871993165798626,1.5000023841880648,50.290000915527344,1.1224490855114284,49.86000061035156,3.3855317584336966,48.61999893188477,0.03871993165798626
12776,2023-10-18,50.31000137329102,51.13000106811523,50.2400016784668,50.61999893188477,2542700.0,-0.006124013534865691,-2.9555796683732454,-0.5344803772616892,26.853910888322474,18.93171096727368,-0.11074401462598615,3.028598611083204,5.879960531467752,9.747532818683005,46.5096645525941,0.8899993896484304,-3.3087322151136505,-2.273944473266596,-7.790431795238483,3.242542848705291,-5.032188134252536,0.4842991877193441,-2.6800003051757955,76.57143729073701,37.66663569473199,2.7582436609859426,10,-0.9300003051757955,2.185750961303704,7.274505615234368,9.582015991210938,3.1599998474121094,2,0.03955471694393542,-1.7931045822563354,50.61999893188477,1.5000023841880648,50.290000915527344,1.1224490855114284,49.86000061035156,0.03955471694393542
12777,2023-10-19,49.88999938964844,50.47000122070313,49.599998474121094,50.11999893188477,3777400.0,-0.008348280106896588,-1.148151287811374,0.7419398503642679,24.028591859837533,19.836782099561223,0.21420874342208407,3.0638280026723095,6.113312522145492,10.052807542114664,48.740829010141375,0.8700027465820384,-3.4907981850478222,-2.3499486923217745,-7.619888112337861,2.9199907276943122,-4.984918402329818,0.28502101768626886,-2.18999832153321,53.558024074008074,16.231965251888397,2.634969710008044,10,-0.5099983215332102,2.605752944946289,7.417510986328125,9.973848342895522,2.6100006103515625,3,0.04630189219385539,-2.9555796683732454,50.31000137329102,-1.7931045822563354,50.61999893188477,1.5000023841880648,50.290000915527344,0.04630189219385539
12778,2023-10-20,50.11999893188477,50.84000015258789,50.02999877929688,50.02999877929688,2920300.0,0.0046101331940295864,-16.999999999999844,-0.39130579005853533,35.799518110022646,22.104866739196183,-0.07195583880717038,2.4544135727520384,5.69548728319932,9.727144141134268,50.87425253363863,0.9500007629394531,-3.631800253613342,-1.7991886138915945,-6.738939471887967,3.1405622441047782,-4.269064042889781,0.6706868151065919,-2.3513978637695416,35.25633031336794,-4.570995224972222,2.4698754289981864,10,-0.7399978637695455,2.375753402709954,7.0278873443603445,9.743848800659187,2.1599998474121094,4,0.05347167522525309,-1.148151287811374,49.88999938964844,-2.9555796683732454,50.31000137329102,-1.7931045822563354,50.61999893188477,0.05347167522525309
12779,2023-10-23,49.36999893188477,50.13000106811523,49.27999877929688,49.75,3132200.0,-0.01496408651203851,-2.0357150155653154,-4.222226931716956,29.05090855145697,23.86558485224133,0.5597617383927442,2.8388870987704777,6.2332685745805705,10.370750527974643,52.45189242536525,0.8500022888183452,-3.481094212094071,-2.2247308731079016,-6.921313739910481,2.4718519936946777,-4.573022306509195,0.12356056029339157,-1.5341698637695416,4.864867094049736,-34.98969578481465,2.3482914334012897,10,0.01000213623045454,3.125753402709954,7.510282516479485,10.493848800659187,2.2900009155273366,0,0.06380396179924808,-16.999999999999844,50.11999893188477,-1.148151287811374,49.88999938964844,-2.9555796683732454,50.31000137329102,0.06380396179924808
12780,2023-10-24,50.2599983215332,50.34000015258789,49.40999984741211,49.5099983215332,2092500.0,0.01802713001627465,1.0439484892182835,-1.973678662852017,35.75182241076874,26.510850246569124,-0.4478827666231737,1.613558361947426,5.1388329946979,9.389547243591522,53.90624999240619,0.9700012207031179,-3.2650590989167583,-1.0693277359008775,-5.406686799073228,3.2680313272714727,-3.238007267487049,1.099351795685294,-2.3582858134179716,52.97288269098724,11.043709416629945,2.1686795315861733,10,-0.8799972534179759,2.2357540130615234,6.620283126831055,9.566293716430664,2.2800025939941406,1,0.05093516631086348,-2.0357150155653154,49.36999893188477,-16.999999999999844,50.11999893188477,-1.148151287811374,49.88999938964844,0.05093516631086348
12781,2023-10-25,50.959999084472656,51.040000915527344,50.13000106811523,50.29999923706055,2123600.0,0.013927592246646414,1.2195023236989553,0.8799997965494791,52.03045562411471,31.05281945414141,-1.0322591518056825,0.585064950991665,4.262228626576714,8.581097141421665,54.68987018574551,0.9099998474121165,-3.0267941144502686,-0.14174003601074503,-4.007055853663395,3.7235757816419053,-2.0743979448370666,1.7909178728155766,-2.993720805157423,95.454446934591,46.27445941192271,1.9326579088263236,10,-1.164999008178711,1.5357532501220703,5.981314659118652,8.725446701049805,1.920001983642571,2,0.0396389421910166,1.0439484892182835,50.2599983215332,-2.0357150155653154,49.36999893188477,-16.999999999999844,50.11999893188477,0.0396389421910166
12782,2023-10-26,50.86999893188477,51.38999938964844,50.56999969482422,51.040000915527344,2201600.0,-0.0017660940778020384,-1.1298680710028683,-0.2575788226454246,52.83504331107934,34.467715199597954,-0.6588135969764721,0.3199769790896241,4.203327487484394,8.559374414381956,55.48937285838549,0.8199996948242188,-2.7852369740719425,0.0041025161743206695,-3.233609033932069,3.2418140662807104,-1.6147532588788778,1.6229582912275191,-2.8404461967935433,75.3554356708444,22.518580383411532,1.6188557750531953,10,-0.5349998474121165,1.6257534027099538,6.057230949401848,8.777887344360344,2.7800025939941264,3,0.05111072033439146,1.2195023236989553,50.959999084472656,1.0439484892182835,50.2599983215332,-2.0357150155653154,49.36999893188477,0.05111072033439146
12783,2023-10-27,50.4000015258789,51.13999938964844,50.33000183105469,50.63999938964844,1838600.0,-0.00923918647286004,-3.263175858815026,1.4117356670033545,49.387263953804705,37.09213686080095,-0.11640262094275045,0.3779152466972633,4.534962476213785,8.923826763880378,56.81304412851978,0.80999755859375,-2.3973142312973366,-0.19199829101562926,-2.411023289960866,2.0270267079296076,-1.3015107904882441,0.9175142084569856,-2.23603092460538,53.08068353569855,-1.0576690145076597,1.1095124994726182,10,-0.0650024414062429,1.9173469543457031,6.398119926452644,9.247884750366218,2.9499969482421946,4,0.04166663512981872,-1.1298680710028683,50.86999893188477,1.2195023236989553,50.959999084472656,1.0439484892182835,50.2599983215332,0.04166663512981872
12784,2023-10-30,50.20000076293945,50.79999923706055,49.790000915527344,50.72999954223633,2394100.0,-0.003968268985800605,2.0149286023366506,2.2083479034872346,46.87117506282551,39.17874330802584,0.07765533896701271,0.41821295085800614,4.57871060594303,9.022794700552424,56.25719037786463,1.0099983215332031,-1.8787505034505614,-0.2769990921020522,-2.3103028842632654,1.756304700059161,-1.2936509881826552,0.7396528039785508,-1.9069890101309355,39.8990453621555,-14.398428421599654,1.0166518960806052,10,0.13499832153320312,1.9342479705810547,6.351641654968262,9.447885513305664,3.509998321533203,0,0.041434222803697685,-3.263175858815026,50.4000015258789,-1.1298680710028683,50.86999893188477,1.2195023236989553,50.959999084472656,0.041434222803697685
12785,2023-10-31,50.47000122070313,50.70000076293945,50.13999938964844,50.4900016784668,2367000.0,0.005378495092832836,1.5454687323894818,0.037736799677535966,56.491731483169474,42.471834485231064,-0.24122752387815893,-0.052975671481682696,4.174470638729083,8.649457119474306,55.67129759982477,0.5600013732910156,-1.5410613477214383,0.11900138854981179,-1.53568199215254,1.7736847692521636,-0.7083403018013641,0.9463430789009877,-2.0531099624210185,42.50005960470206,-14.614877085284547,0.8273416903511744,10,-0.13500213623047586,1.354389190673821,6.081641197204583,9.177885055541985,3.6899986267089773,1,0.023578335603860356,2.0149286023366506,50.20000076293945,-3.263175858815026,50.4000015258789,-1.1298680710028683,50.86999893188477,0.023578335603860356
12786,2023-11-01,50.599998474121094,50.86000061035156,50.47999954223633,50.65999984741211,2689300.0,0.0025757331142015616,-1.5333468967358823,3.000000000001066,65.32508507784993,47.060333731676884,-0.36404600746757865,-0.389606706125349,3.9201766945662797,8.406983940236586,54.99154554036076,0.3899993896484304,-1.2627359719031972,0.3674987792968736,-0.749581774628922,1.484579333222669,-0.19104149766602774,0.9260390562597749,-2.064182890584327,50.62489569177217,-9.698298794817191,0.5585402769628985,11,-0.2649993896484375,1.2243919372558594,5.986855506896973,9.047887802124023,3.1000022888183594,2,0.038339970353920894,1.5454687323894818,50.47000122070313,2.0149286023366506,50.20000076293945,-3.263175858815026,50.4000015258789,0.038339970353920894
12787,2023-11-02,51.72999954223633,51.88000106811523,50.83000183105469,50.83000183105469,2948800.0,0.02233203759271185,-1.333337571896614,-14.999618539004388,64.72441342221882,50.27421098858757,-1.3472754048026516,-1.5112429412006065,2.673419940078368,7.196322964379647,53.348548957677764,1.2800025939941335,-0.9938971967337054,1.4429998397827148,0.14974426981975597,2.7362554097456737,0.7963720548012319,2.089627624764198,-3.0800166064550965,92.82289402260741,31.612805825161757,0.6466277849814808,11,-1.1499996185302734,0.094390869140625,4.6432390213012695,7.739482879638672,2.520000457763672,3,0.022230843534803313,-1.5333468967358823,50.599998474121094,1.5454687323894818,50.47000122070313,2.0149286023366506,50.20000076293945,0.022230843534803313
12788,2023-11-03,52.06000137329102,52.27000045776367,51.54999923706055,52.0,2988100.0,0.006379312468101972,2.000007947293549,0.0666683620919932,64.16001230469502,54.17522251672513,-1.5345191440167412,-1.8054334447056632,2.228695243679482,6.784062623510003,50.92310212970085,0.720001220703125,-0.655116900347565,1.6915016174316477,0.17425598751010796,3.2087472473531875,0.9328788024708814,2.450124432392414,-3.216217349569753,91.53229341795428,30.91613705641113,0.7586228149607696,11,-1.220001220703132,-0.2356109619140696,4.313237190246575,7.409481048583977,1.979999542236321,4,0.030541684799178848,-1.333337571896614,51.72999954223633,-1.5333468967358823,50.599998474121094,1.5454687323894818,50.47000122070313,0.030541684799178848
12789,2023-11-06,51.34000015258789,52.04999923706055,51.31999969482422,51.88000106811523,1806800.0,-0.013830219010953049,-1.5172318539370182,-8.999809269501009,55.42169643739408,56.36076407523906,-0.5651136570056039,-1.0743577461799916,2.810830977339876,7.40838758472772,48.74237173227066,0.740001678466804,-0.2378637104109842,0.9295003890991183,-0.648366500491683,2.5073672786899195,0.1405669443037212,1.7184338338945153,-2.2221188141432293,56.33803573635261,-0.4645864396111108,0.7889334447954005,11,-0.3099994659423828,0.38500022888183594,5.033238410949707,8.12948226928711,3.9599990844726562,0,0.03915072683208565,2.000007947293549,52.06000137329102,-1.333337571896614,51.72999954223633,-1.5333468967358823,50.599998474121094,0.03915072683208565
12790,2023-11-07,50.9000015258789,51.40999984741211,50.81000137329102,51.1500015258789,2614000.0,-0.008570288769015777,-1.790688596724837,0.462962178047167,54.35746021192123,56.61932014055089,-0.027695900327259437,-0.6528676283573844,3.1010736367075467,7.752178587561964,46.97512484328632,0.5999984741210866,-0.05461339169335133,0.48000164031981996,-1.1077150725629252,2.067718353202565,-0.3138567161215562,1.273859996761196,-1.529950657888719,23.46378596788797,-29.56431923715068,0.7938583564413731,11,0.12999916076660867,-0.35500144958495383,3.9516191482544016,7.047863006591804,3.9300003051757884,1,0.05520623721720486,-1.5172318539370182,51.34000015258789,2.000007947293549,52.06000137329102,-1.333337571896614,51.72999954223633,0.05520623721720486
12791,2023-11-08,51.9900016784668,54.0,51.45000076293945,52.61999893188477,4134900.0,0.021414540666245596,-1.9824568448198168,2.5199890136719034,64.11292121264322,57.87241768516909,-1.068599901563175,-1.6328374649063448,1.867263371637165,6.566085007419787,44.12948217102493,3.099998474121101,0.30686937563240946,1.4470016479492216,-0.22909869191444443,3.1231019878128876,0.6089514780173886,2.2850518178810546,-2.387954843294736,36.99062110234022,-15.31072999302895,0.8380501699318319,11,-0.095001220703125,-1.1750011444091797,2.861618995666504,5.957862854003906,1.779998779296875,2,0.041738759355418154,-1.790688596724837,50.9000015258789,-1.5172318539370182,51.34000015258789,2.000007947293549,52.06000137329102,0.041738759355418154
12792,2023-11-09,52.0,52.29999923706055,51.36000061035156,52.27999877929688,2455400.0,0.00019231239104477993,4.874997019764919,0.4444444444444507,63.0194026562348,59.38709976321688,-1.0073885406319505,-1.451026000568092,1.7039465662499964,6.470020422972311,40.74174120070894,0.9399986267089844,0.5678399270334538,1.2879999160766573,-0.24740189890189868,2.8234017310552133,0.5202990085873793,2.0557008235659353,-1.9581578483451452,37.304048244580656,-16.444794773223485,0.7677009074892784,11,-0.10499954223632812,-1.1849994659423828,2.762418746948242,5.947864532470703,1.9300003051757812,3,0.03269232236422015,-1.9824568448198168,51.9900016784668,-1.790688596724837,50.9000015258789,-1.5172318539370182,51.34000015258789,0.03269232236422015
12793,2023-11-10,51.81999969482422,52.2599983215332,51.54999923706055,52.09000015258789,2012400.0,-0.0034615443303034343,1.3278780791334963,0.9642915531334905,68.42106470818692,61.781531946034825,-0.6758518292353131,-1.1770042463304975,1.7462621184571603,6.566831634885517,37.78486141633013,0.7099990844726562,0.5950642916160902,1.0099996566772447,-0.5464882385582825,2.566487551912772,0.2317557090594775,1.7882436042950118,-1.3823417583348458,31.661403019949887,-27.103091058687355,0.7782439476177653,11,0.25,-1.0049991607666016,2.2458677291870117,5.522863388061523,1.8199996948242188,4,0.04689309763578575,4.874997019764919,52.0,-1.9824568448198168,51.9900016784668,-1.790688596724837,50.9000015258789,0.04689309763578575
12794,2023-11-13,52.209999084472656,52.59000015258789,51.56999969482422,51.68999862670898,2564200.0,0.007526039983504429,-1.684217659075737,-1.925924356094348,65.85367063953571,62.821747407853294,-0.8389762921694768,-1.4922978772414979,1.254476609128389,6.090418702062173,35.325280373528436,1.0200004577636719,0.6355593370026327,1.3039991378784208,-0.35116107327745283,2.9591593490342945,0.476419032300484,2.1315792434563576,-1.416106941632222,43.8870944789706,-14.965166512446778,0.827580105577935,11,0.030000686645507812,-1.394998550415039,0.3989677429199219,3.9928646087646484,0.8199996948242259,0,0.03505079224563579,1.3278780791334963,51.81999969482422,4.874997019764919,52.0,-1.9824568448198168,51.9900016784668,0.03505079224563579
12795,2023-11-14,52.58000183105469,52.86000061035156,52.209999084472656,52.38999938964844,3125700.0,0.0070868177182572545,-1.3636287973366625,0.365388988739312,63.91755009903787,62.66535463242974,-0.9814049012778128,-1.8002320899305602,0.7976020540971405,5.641123834642094,33.08939402130344,0.6500015258789062,0.7634350583606988,1.5760017395019545,-0.2328241636356978,3.384827642639607,0.6715887879331319,2.480414691070777,-1.4654989024982967,46.2121781348438,-7.679261362010465,0.9044129515688257,11,-0.1750011444091797,-1.7650012969970703,0.017228126525878906,3.425680160522461,1.2699966430664062,1,0.051730644946447635,-1.684217659075737,52.209999084472656,1.3278780791334963,51.81999969482422,4.874997019764919,52.0,0.051730644946447635
12796,2023-11-15,52.29999923706055,52.9000015258789,52.2599983215332,52.58000183105469,2641000.0,-0.005325267863128258,-2.555529653608514,-1.473678927079987,61.89683691254623,62.35117946468834,-0.4860063355967199,-1.4371849822766052,0.9908340871554415,5.832804337945738,31.031488887639124,0.640003204345696,0.9406613030668183,1.1964992523193345,-0.6696122658500059,3.062610770488675,0.26344349323466076,2.1295550114040083,-0.8969466013597938,61.03883557673758,9.455039719693886,0.9330557590846703,11,0.10500144958496094,-1.4849987030029297,0.2150716781616211,3.7056827545166016,2.1800003051757812,2,0.04837481129830201,-1.3636287973366625,52.58000183105469,-1.684217659075737,52.209999084472656,1.3278780791334963,51.81999969482422,0.04837481129830201
12797,2023-11-16,52.20000076293945,52.68000030517578,52.04999923706055,52.2599983215332,2738600.0,-0.0019120167414884426,-2.5,0.21427500987724962,65.95743097870603,62.55089265068956,-0.3490313599825967,-1.2176850435827333,0.9989920789565048,5.826510684837089,28.57475341880933,0.6300010681152344,1.0205320410968568,0.9810007095336886,-0.8545656242246338,2.816567043292011,0.06321754265452739,1.8987838764128497,-0.5372533908087718,48.14817954478048,-3.11217001934029,0.9177831668791608,11,0.2049999237060547,-1.385000228881836,0.31507015228271484,3.7962894439697266,2.799999237060547,3,0.030076622066620207,-2.555529653608514,52.29999923706055,-1.3636287973366625,52.58000183105469,-1.684217659075737,52.209999084472656,0.030076622066620207
12798,2023-11-17,52.79999923706055,53.02999877929688,51.52999877929688,52.4000015258789,3188100.0,0.011494223474170395,2.488385090688054,-6.666899796541319,71.52316291407449,64.33994448143183,-0.9309182823370961,-1.693433259904431,0.3107181162800785,5.139871451038815,26.30546514542409,1.5,1.0529583914862997,1.4469991683959975,-0.44129316839113386,3.335291505183129,0.5028530000024318,2.391145336789563,1.2000007629394531,84.66669718424433,30.648603585956458,0.944146168393565,11,-0.39499855041503906,-1.5699996948242188,-0.6896228790283203,2.8412914276123047,2.3699989318847656,4,0.02140153569021419,-2.5,52.20000076293945,-2.555529653608514,52.29999923706055,-1.3636287973366625,52.58000183105469,0.02140153569021419
12799,2023-11-20,52.52000045776367,53.02999877929688,52.5,52.61999893188477,3043300.0,-0.005303007260279324,-6.571444141689475,-0.2499976158005798,66.94214459154664,65.73824274583465,-0.5206900203929337,-1.2283209672543762,0.4843515195037824,5.311681099045174,23.640070509741047,0.5299987792968821,1.007173950079988,1.009500312805173,-0.6993188348790014,2.7183194604893473,0.15509073896308223,1.8639098866472636,1.430599517822266,66.00011189778598,10.090284906571164,0.8544095738420874,11,0.15999984741210938,-0.8800010681152344,-0.9996242523193359,3.1212902069091797,3.099998474121101,0,0.021325188920846783,2.488385090688054,52.79999923706055,-2.5,52.20000076293945,-2.555529653608514,52.29999923706055,0.021325188920846783
12800,2023-11-21,52.81999969482422,53.13999938964844,52.43000030517578,52.66999816894531,2983500.0,0.0057120950960729555,-1.2539751740841658,-1.5000381475546352,67.8456654744206,66.15299210825435,-0.5807703041666628,-1.3983941007284812,0.08684746871377058,4.895443121999733,21.0168208131893,0.7099990844726562,0.9500316236966313,1.1814994812011719,-0.5164034102463262,2.87940237264867,0.33254803547742284,2.030450926924921,1.0821882568359413,80.12425009240559,22.573257381366403,0.8489514457237484,11,-0.5699996948242188,-1.1800003051757812,-1.3446235656738281,2.821290969848633,3.0900001525878906,1,0.003975749445020105,-6.571444141689475,52.52000045776367,2.488385090688054,52.79999923706055,-2.5,52.20000076293945,0.003975749445020105
12801,2023-11-22,52.97999954223633,53.38000106811523,52.75,52.83000183105469,2292400.0,0.0030291527515435845,-3.0645050144588235,0.9999745689435939,61.90476190476184,66.02914313586848,-0.6543864711605991,-1.4749212245857564,-0.15022452172855338,4.601713342898741,19.02861657036566,0.6300010681152273,1.020105202154184,1.2404993057250948,-0.52638252457578,3.0073811360259697,0.3570583905746574,2.1239402208755322,0.8747446259765681,78.37832264875776,24.244326218090265,0.883440915150438,11,-0.5249996185302734,-1.3400001525878906,-1.639622688293457,1.9429817199707031,4.779998779296875,2,0.016421271034387175,-1.2539751740841658,52.81999969482422,-6.571444141689475,52.52000045776367,2.488385090688054,52.79999923706055,0.016421271034387175
12802,2023-11-24,53.47000122070313,53.52000045776367,53.0,53.0,913700.0,0.009248804882985517,-1.212762158301409,3.1333892830803354,63.03142224751245,65.43029397357132,-1.0213452145310313,-1.8552706771895302,-0.7431611674533585,3.981722328979714,17.324162783526177,0.5400009155273438,1.1567469052673118,1.6005008697509808,-0.27619778273333395,3.4771995222352956,0.6621515435088199,2.5388501959931418,0.3382480397314467,97.4874776437846,46.09780910306977,0.9383493262421586,11,-0.9450016021728587,-1.8300018310546946,-2.5321245193481516,1.0351409912109304,4.009998321533196,4,0.0188890648676876,-3.0645050144588235,52.97999954223633,-1.2539751740841658,52.81999969482422,-6.571444141689475,52.52000045776367,0.0188890648676876
12803,2023-11-27,52.5,53.45000076293945,52.36999893188477,53.38999938964844,2244800.0,-0.01814103606804396,1.1386129639001845,-1.893610804493186,60.24734875163013,64.80736931935958,0.061751754892888755,-0.7587792163899323,0.10899780188729835,4.8150738252711065,15.398697014778454,1.1000022888183594,1.1041886873549274,0.5254997253417955,-1.236502307879725,2.287501758563316,-0.3555012912689648,1.4065007419525557,1.262684250811823,11.304425706380934,-37.82928436736268,0.8810010166107614,11,0.024999618530273438,-0.8600006103515625,-1.5621232986450195,1.8314323425292969,4.340000152587891,0,0.04761904761904767,-1.212762158301409,53.47000122070313,-3.0645050144588235,52.97999954223633,-1.2539751740841658,52.81999969482422,0.04761904761904767
12804,2023-11-28,52.27999877929688,52.43999862670898,52.08000183105469,52.31000137329102,2212500.0,-0.004190499441964146,1.4827613422608854,0.033710802887170606,62.683792592758905,64.67028515199526,0.32712760995671175,-0.39522326381894146,0.20011660637201345,4.913599952840784,13.207157038139417,0.4199981689453125,1.0600897317285956,0.2014986038208093,-1.3527996311905923,1.755796838832211,-0.5756505136848915,0.9786477213265101,1.4380317620846412,13.888690206550653,-36.902023985110205,0.7771491175056998,11,0.24500083923339133,-0.6399993896484446,-1.3421220779419016,1.7556591033935405,4.380001068115227,1,0.055279255109563774,1.1386129639001845,52.5,-1.212762158301409,53.47000122070313,-3.0645050144588235,52.97999954223633,0.055279255109563774
12805,2023-11-29,51.65999984741211,52.25,51.63000106811523,52.13000106811523,2291600.0,-0.011859199433078338,-1.3396239995393204,15.665352828988956,46.68006287724815,62.97953248140658,0.8972562909903061,0.33571051979593847,0.6774362339278,5.410283819354717,11.037158004209369,0.6499977111816548,0.9794846436988536,-0.4780002593994155,-1.853907467597395,0.897906948798564,-1.1659538634984088,0.20995334469957783,2.0142700587277176,1.5872375124132778,-48.84444105793412,0.6879536040989911,11,0.8649997711181641,0.04500007629394531,-0.7221231460571289,2.342794418334954,4.880001068115234,2,0.07665503476905333,1.4827613422608854,52.27999877929688,1.1386129639001845,52.5,-1.212762158301409,53.47000122070313,0.07665503476905333
12806,2023-11-30,52.540000915527344,52.58000183105469,51.02000045776367,51.290000915527344,4266800.0,0.017034476785026786,1.3458634971260741,-2.6595675605480564,54.62329236891232,61.72018374698505,0.06132907356644779,-0.4126554495152206,-0.3518846071484347,4.403786392845831,9.104449831228708,1.5600013732910156,0.9215105414679812,0.3050006866455064,-0.8737853276732466,1.4837867009642594,-0.28439232051386654,0.8943936938048793,1.0913835680756279,60.800018310546875,8.348073267659387,0.5893930071593753,11,-0.2700004577636719,-0.6450004577636719,-1.6021242141723633,1.4627933502197195,3.8499984741210938,3,0.0641415849478757,-1.3396239995393204,51.65999984741211,1.4827613422608854,52.27999877929688,1.1386129639001845,52.5,0.0641415849478757
12807,2023-12-01,52.88000106811523,52.90999984741211,52.040000915527344,52.47000122070313,1957400.0,0.00647126278384591,2.7021435470387236,0.3279998779296761,58.833339161339275,60.310203330014474,-0.1922905976524092,-0.697862708719363,-0.8315539423367184,3.9312360718813935,8.005416550664288,0.8699989318847656,0.8635574284047038,0.5875007629394489,-0.5997271834706908,1.7747287093495885,-0.006113210265617397,1.1811147361445151,0.6469280544541718,76.54322538107692,20.574867615288667,0.5936139732050687,12,-0.6100006103515554,-0.9850006103515554,-1.7346248626708913,1.122793197631836,2.9099998474121165,4,0.09228436374522775,1.3458634971260741,52.540000915527344,-1.3396239995393204,51.65999984741211,1.4827613422608854,52.27999877929688,0.09228436374522775
12808,2023-12-04,53.6500015258789,53.79999923706055,52.68000030517578,52.709999084472656,2052900.0,0.014561279164344798,-1.2399978637695312,2.2926897347389414,61.285276953984436,59.68166248139645,-0.926466211131519,-1.4151945076318597,-1.7275880944765447,3.036015252334529,6.9046043904246766,1.1199989318847656,0.8582576289469159,1.278001213073722,-0.04845208890928632,2.60445451505673,0.6147745620822178,1.941227864065226,-2.6300010681152273,94.60439650913855,35.57495358822504,0.6632266509915048,12,-1.2400016784667898,-1.7550010681152273,-2.2346258163452077,0.1274414062500071,1.5999984741211009,0,0.07138859100516459,2.7021435470387236,52.88000106811523,1.3458634971260741,52.540000915527344,-1.3396239995393204,51.65999984741211,0.07138859100516459
12809,2023-12-05,53.349998474121094,53.65999984741211,53.1500015258789,53.59000015258789,2238400.0,-0.005591855418924707,1.6841941474677882,-0.25532027141094926,56.10139469086469,58.376743505445795,-0.5546766935600189,-1.0085978459146645,-1.5379087034951482,3.2088316538724797,5.595904010185615,0.5099983215332102,0.8346029173050127,0.8774982452392592,-0.42407761188993476,2.1790741023684532,0.22671031667466224,1.5282861738038562,-2.274398040771487,83.81291508864372,22.20536884243404,0.6507879285645977,12,-0.9399986267089844,-1.4549980163574219,-2.023824691772461,0.15044784545898438,2.0699996948242188,1,0.06541709050206856,-1.2399978637695312,53.6500015258789,2.7021435470387236,52.88000106811523,1.3458634971260741,52.540000915527344,0.06541709050206856
12810,2023-12-06,53.709999084472656,54.45000076293945,53.290000915527344,53.33000183105469,2675300.0,0.006747902917489057,-4.043487635380559,-1.5833108161805611,61.032857123242124,58.27986519638805,-0.8662498206454003,-1.2092873661679846,-1.9969405415904404,2.7350403344275236,4.021423021281977,1.1599998474121094,0.7260828642423292,1.09699897766113,-0.09161548012878029,2.2856134354510402,0.5026917487661748,1.691306206556085,-2.579910675048829,78.42560896131252,16.054359505320114,0.5943072288949569,12,-0.9749984741210938,-1.414999008178711,-2.475375175476074,-0.7025108337402344,0.43000030517578125,2,0.05492461018850192,1.6841941474677882,53.349998474121094,-1.2399978637695312,53.6500015258789,2.7021435470387236,52.88000106811523,0.05492461018850192
12811,2023-12-07,54.15999984741211,54.40999984741211,53.27999877929688,53.79999923706055,2206800.0,0.008378342405698236,1.627907595677846,0.9473768747364828,64.54004070516376,58.447489469460415,-1.2642101899281855,-1.5688157975953487,-2.5409691557127942,2.174209664801573,4.338993698076435,1.1300010681152273,0.6841195255607317,1.438499832153319,0.10232641785997743,2.7746732464466604,0.7704131250066482,2.1065865392999896,-2.8971149438476544,87.96676622868874,22.813389591611497,0.6680867071466705,12,-1.4249992370605469,-1.6949996948242188,-3.0803050994873047,-1.1525115966796875,0.36999893188477273,3,0.043943889860054375,-4.043487635380559,53.709999084472656,1.6841941474677882,53.349998474121094,-1.2399978637695312,53.6500015258789,0.043943889860054375
12812,2023-12-08,53.70000076293945,54.209999084472656,53.43999862670898,54.1500015258789,1643000.0,-0.008493336147869956,1.7017755201745652,-1.2499999999999802,56.81818707258091,58.06647150512161,-0.8584274927080173,-1.02761304087511,-2.1847033605912856,2.5111829301913815,4.737084155721397,0.770000457763679,0.599537227650714,0.89350070953369,-0.4655127429033854,2.2525141619707654,0.21399398331515584,1.5730074357522241,-2.309631224999997,57.627129602689685,-4.84900480301372,0.6795067262185372,12,-0.9650001525878906,-1.0699996948242188,-2.6203060150146484,-0.6925125122070312,0.8600006103515696,4,0.050093083584562326,1.627907595677846,54.15999984741211,-4.043487635380559,53.709999084472656,1.6841941474677882,53.349998474121094,0.050093083584562326
12813,2023-12-11,54.25,54.2599983215332,53.70000076293945,53.84000015258789,2917900.0,0.010242071308127931,1.6046610658173721,-0.9111092273132005,62.59095989796389,58.05615676125551,-1.2673602145086278,-1.461142013483908,-2.843567432909282,1.8318611364207626,5.17392260039698,0.55999755859375,0.576875388405675,1.3219999313354478,-0.09875764958108135,2.742757512251977,0.6116211408771832,2.0323787217937124,-2.7372452130605467,84.61531689882545,21.651981290786182,0.7103787904582652,12,-1.5149993896484375,-1.6199989318847656,-3.047804832458496,-1.2425117492675781,-0.31999969482421875,0,0.028387113650273577,1.7017755201745652,53.70000076293945,1.627907595677846,54.15999984741211,-4.043487635380559,53.709999084472656,0.028387113650273577
12814,2023-12-12,54.040000915527344,54.41999816894531,53.849998474121094,54.33000183105469,2382000.0,-0.003870950865855427,1.4255636900800286,-0.7073195694042557,58.99705064540341,59.4247109577172,-0.8732854323925352,-1.166838708097373,-2.6382203947538017,1.9092540042306965,5.444467361223476,0.5699996948242188,0.5016989237450247,1.02050075531006,-0.44069541133707446,2.4816969219571945,0.28990267198649633,1.7510988386336237,-2.409756289547893,64.95733741103109,3.992700872306699,0.7305980833235659,12,-1.3050003051757812,-1.4099998474121094,-2.707805633544922,-1.0325126647949219,-0.43000030517578125,1,0.022390804292621524,1.6046610658173721,54.25,1.7017755201745652,53.70000076293945,1.627907595677846,54.15999984741211,0.022390804292621524
12815,2023-12-13,55.29999923706055,55.4000015258789,53.90999984741211,54.04999923706055,2541500.0,0.02331603072144217,1.0551682407724183,-4.310331219910026,64.72080112465727,60.546656375022195,-1.7462916740754366,-2.3321858265865103,-3.904122022589277,0.5215805737858119,5.842904180256984,1.4900016784667898,0.5487254280963327,2.1444992065429673,0.38057442049419166,3.908423992591743,1.2625368135185795,3.026461599567355,-3.5569643656026955,95.2829170160472,35.01235003917604,0.8819623930243866,12,-1.5799980163574219,-2.194997787475586,-3.9224987030029297,-2.292510986328125,-0.8499984741210938,2,0.002169962631832112,1.4255636900800286,54.040000915527344,1.6046610658173721,54.25,1.7017755201745652,53.70000076293945,0.002169962631832112
12816,2023-12-14,54.83000183105469,55.56999969482422,54.68000030517578,55.4900016784668,3499000.0,-0.008499049050454288,1.17074112496918,-0.5279998779296875,58.65140270193138,60.52644121286576,-1.0250965960061365,-1.752795317901132,-3.444966274015215,0.8582244811809971,6.281898477391196,0.8899993896484375,0.5992262374164881,1.548001670837401,-0.31754888188319086,3.4135522235579927,0.615226394477105,2.480776947197697,-2.8675489603315754,65.25833367659634,9.294946330691978,0.9327752763602959,12,-0.7050018310546875,-1.5350017547607422,-4.042501449584961,-1.8225135803222656,-1.3600006103515554,3,-0.012584395738893583,1.0551682407724183,55.29999923706055,1.4255636900800286,54.040000915527344,1.6046610658173721,54.25,-0.012584395738893583
12817,2023-12-15,53.77000045776367,54.709999084472656,53.47999954223633,54.459999084472656,7962500.0,-0.01933250661849606,1.06722850704117,1.0454527064127388,57.98742349613373,60.160013050882355,0.19492626242721656,-0.5998999192319161,-2.3332329830251552,1.7836515885521464,6.4482658381810225,1.3500022888183594,0.7934327092050282,0.4095003128051786,-1.3954928348826101,2.2144934604929674,-0.4929962610387122,1.3119968866490694,-1.518943841112474,13.875640878219905,-45.764846602367655,0.9024965738438937,12,0.5900001525878906,-0.47500038146972656,-2.4149999618530273,-0.76251220703125,0.8600006103515554,4,0.014134244282370645,1.17074112496918,54.83000183105469,1.0551682407724183,55.29999923706055,1.4255636900800286,54.040000915527344,0.014134244282370645
12818,2023-12-18,53.93000030517578,54.290000915527344,53.63999938964844,54.02999877929688,2281900.0,0.002975634109168235,1.0967698271088415,0.1449256132552804,60.45628424283326,60.64388966776775,0.0880840829958558,-0.7071586942312678,-2.4318051665385028,1.494788601999261,6.811210330875392,0.6500015258789062,0.8887247302642365,0.5130001068115249,-1.2888600603335902,2.31486027395664,-0.38792997676102914,1.4139301903840789,-1.41342824227074,21.53113541079176,-42.08332152991029,0.9009300835725564,12,0.4949989318847656,-0.6350002288818359,-2.5749998092651367,-0.9225120544433594,0.8100013732910156,0,0.011681829492865337,1.06722850704117,53.77000045776367,1.17074112496918,54.83000183105469,1.0551682407724183,55.29999923706055,0.011681829492865337
12819,2023-12-19,53.63999938964844,53.97000122070313,53.31999969482422,53.81000137329102,2579600.0,-0.005377357943376682,1.6530583646681913,1.7000457770656403,63.09523268892211,60.873042508398854,0.4733226237042203,-0.34672483037182644,-2.0847365623659755,1.646185114900291,7.075748639822063,0.6500015258789134,0.9297805165986901,0.16699924468993999,-1.5864470172116683,1.9204455065915482,-0.7097238862608606,1.0437223756407406,-0.8791531161898618,14.222208658854166,-54.87382030946254,0.8767231309508027,12,0.7849998474121094,-0.3449993133544922,-2.1974992752075195,-0.6325111389160156,1.1500015258789062,1,0.005406430254048633,1.0967698271088415,53.93000030517578,1.06722850704117,53.77000045776367,1.17074112496918,54.83000183105469,0.005406430254048633
12820,2023-12-20,53.02999877929688,53.66999816894531,52.66999816894531,52.95000076293945,2992600.0,-0.011372121873462815,-2.1249843538590834,-0.4705710759564902,53.36075310173053,59.63089944135071,1.0915047246075105,0.29493659709412867,-1.4303498455570107,2.1229719865468724,7.627153643041057,1.0,0.8779701545445704,-0.4535013198852482,-2.1929423165921804,1.285939676821684,-1.3232218182387143,0.4162191784682179,2.5400009155273366,12.413807618341298,-55.34677760913401,0.8697204983534664,12,1.0900001525878835,0.2650012969970632,-1.5024986267089915,-0.34645462036133523,2.2600021362304616,2,0.010937240135881598,1.6530583646681913,53.63999938964844,1.0967698271088415,53.93000030517578,1.06722850704117,53.77000045776367,0.010937240135881598
12821,2023-12-21,53.849998474121094,53.849998474121094,53.09000015258789,53.11999893188477,2716400.0,0.01546294010371252,1.0821884879680193,9.125220542653242,56.24193918184819,59.56687189793597,0.24910272802058842,-0.48121522837568875,-2.157479063729319,1.183669225149842,7.974075745828083,0.8199996948242116,0.9115825784822533,0.32299842834472514,-1.4069133126824056,2.052910169371856,-0.5419574421688367,1.187954298858287,1.6620011901855491,57.84312625520314,-8.442726047915336,0.8649558705135649,12,0.2700004577636719,-0.5549983978271484,-2.2399978637695312,-1.1899280548095703,0.9099998474121094,3,0.01114210410064742,-2.1249843538590834,53.02999877929688,1.6530583646681913,53.63999938964844,1.0967698271088415,53.93000030517578,0.01114210410064742
12822,2023-12-22,54.47999954223633,54.6500015258789,53.88000106811523,54.0,2277100.0,0.01169918451191787,-1.1388978664108975,0.6575340318240076,55.43904259611368,58.77221441995261,-0.28901272068466,-1.08742282980009,-2.6560376964114667,0.4300706493745068,8.228876143668629,0.8000030517578054,0.898067203847674,0.9024995803832994,-0.8786165004993762,2.683615661265975,0.011941539941965118,1.7930576208246336,0.9751600921630867,91.41405578696333,27.524315628149367,0.8905580404413376,12,-0.3600006103515625,-1.1849994659423828,-2.8699989318847656,-1.9842472076416016,1.1399993896484446,4,-0.018538882709611237,1.0821884879680193,53.849998474121094,-2.1249843538590834,53.02999877929688,1.6530583646681913,53.63999938964844,-0.018538882709611237
12823,2023-12-26,55.0,55.09000015258789,54.11999893188477,54.36000061035156,1650000.0,0.009544795560442854,1.3658575163520141,1.3333333333333333,60.509565901945265,58.94027167067948,-0.7726947196651253,-1.4867530248419172,-3.0758182859851217,-0.20591122420076147,8.67500312350979,0.9700012207031179,0.8303957189217925,1.2975000381469712,-0.5158294982080776,3.11082957450202,0.3908352699694504,2.204164806324492,0.39945640509033353,96.28098847867791,33.46924220202833,0.9066647681775237,12,-0.8800010681152344,-1.7049999237060547,-3.3899993896484375,-2.5042476654052734,0.06000137329102273,1,-0.006727253306995862,-1.1388978664108975,54.47999954223633,1.0821884879680193,53.849998474121094,-2.1249843538590834,53.02999877929688,-0.006727253306995862
12824,2023-12-27,55.16999816894531,55.209999084472656,54.709999084472656,54.90999984741211,2183600.0,0.003090875799005577,1.941175150624376,0.4062477648236893,59.530025069446474,58.36351877565607,-0.8555124060992014,-1.5063708864102168,-3.155417192496728,-0.47034041365441936,8.914914833857448,0.5,0.8701267683891132,1.3229982376098661,-0.47356078833358595,3.119557263553318,0.4247187246381401,2.221277750581592,0.1748690714221226,98.42516137365097,36.03572305428914,0.898279512971727,12,-1.0499992370605469,-1.8749980926513672,-3.3524980545043945,-2.674245834350586,-1.0499992370605398,2,-0.007794027637299417,1.3658575163520141,55.0,-1.1388978664108975,54.47999954223633,1.0821884879680193,53.849998474121094,-0.007794027637299417
12825,2023-12-28,55.61999893188477,55.66999816894531,55.06000137329102,55.11000061035156,3206300.0,0.008156620951145221,-1.0000000000000233,1.961544668926183,59.53002506944651,58.46114348315774,-1.402874929136118,-1.7333572156027444,-3.518564257872953,-1.013264107012155,8.907950571881928,0.6099967956542898,0.8328044771391205,1.5749990463256935,-0.07345745895019462,3.2234555516015817,0.7507707936877495,2.3992272989636376,-2.9500007629394602,98.06204358516788,37.30071731938115,0.8242282526379433,12,-1.4500007629394602,-2.2749996185302805,-3.4599990844726634,-3.124246597290046,-1.1899986267089915,3,-0.014922654302347071,1.941175150624376,55.16999816894531,1.3658575163520141,55.0,-1.1388978664108975,54.47999954223633,-0.014922654302347071
12826,2023-12-29,55.90999984741211,55.97999954223633,55.43000030517578,55.59000015258789,1878300.0,0.005213968376419631,1.3913057900585475,0.6274524470241436,64.75300210139461,59.21287443929784,-1.7026155598147241,-1.8529425725969588,-3.7065572279314694,-1.375204888006067,8.486436109577344,0.5499992370605469,0.854158645062391,1.696500015258792,0.007336388249434833,3.385663642268149,0.8519182017541169,2.541081828763467,-3.1800016784667946,96.66667877682553,34.04206177559405,0.8445818135046784,12,-1.585000991821289,-2.4099998474121094,-3.9650001525878906,-3.414247512817383,-2.220001220703132,4,-0.011089231507366293,-1.0000000000000233,55.61999893188477,1.941175150624376,55.16999816894531,1.3658575163520141,55.0,-0.011089231507366293
12827,2024-01-02,57.7599983215332,57.95000076293945,55.72999954223633,55.88999938964844,3187500.0,0.033088865662136646,-1.0273996463999862,5.843752235176311,69.96586734483533,60.26949478396474,-3.271103891562369,-3.4979397769272396,-5.417407439012749,-3.289064978364536,8.879247962620715,2.220001220703125,0.7601211243125334,3.3024986267089815,1.0942955336385864,5.510701719779377,2.198397080173784,4.406600173244179,-4.900000097656246,95.03910311828942,33.74224462122778,1.104101546535197,1,-2.4499988555908203,-3.2749977111816406,-5.712498664855957,-5.264245986938477,-2.819999694824226,1,-0.051939059681059385,1.3913057900585475,55.90999984741211,-1.0000000000000233,55.61999893188477,1.941175150624376,55.16999816894531,-0.051939059681059385
12828,2024-01-03,57.47999954223633,58.22999954223633,57.290000915527344,57.93000030517578,2575400.0,-0.004847624436174702,-1.265062345171179,-0.24064225667011419,69.41309182186308,60.97147913206929,-2.7206905784198554,-3.0738953733065557,-5.006059778299026,-3.075204330288294,10.25633651247154,0.9399986267089844,0.7553581530645914,2.8309999465942397,0.27997241076494106,5.382027482423538,1.555486178679594,4.1065137145088855,-4.3146011660156205,78.69318458905855,17.121600645282157,1.275513767914649,1,-2.030000686645508,-2.854999542236328,-5.397500038146973,-4.984247207641602,-3.9899978637695312,2,-0.032359092295831116,-1.0273996463999862,57.7599983215332,1.3913057900585475,55.90999984741211,-1.0000000000000233,55.61999893188477,-0.032359092295831116
12829,2024-01-04,56.84000015258789,57.79999923706055,56.83000183105469,57.58000183105469,2489800.0,-0.01113429705541602,-1.552630390154044,1.644445386343407,59.34466817217624,61.63635858434104,-1.7646020937342186,-2.2757043769006273,-4.2152617858357,-2.5115831853238078,11.516808866327558,0.9699974060058594,0.8297347383736664,2.016500473022461,-0.635840935965156,4.668841882010078,0.690329768528656,3.342671177516266,-3.2694336830859356,56.151413484541344,-1.108163951483526,1.3261707044938076,1,-1.1800003051757812,-2.2150001525878906,-4.757500648498535,-4.344247817993164,-2.1899986267089915,3,-0.031315953105531924,-1.265062345171179,57.47999954223633,-1.0273996463999862,57.7599983215332,1.3913057900585475,55.90999984741211,-0.031315953105531924
12830,2024-01-05,56.65999984741211,57.02000045776367,56.22000122070313,56.84000015258789,2898100.0,-0.00316678931549208,1.9629551138049157,0.2432431039193348,61.509420381997536,62.22163427324652,-1.1348807268393486,-1.964064311357859,-3.9121370866997935,-2.4088837083546366,12.243564116154609,0.7999992370605398,0.8779425093608353,1.689000129699707,-1.0298839323202884,4.4078841917197025,0.3295580986897093,3.0484421607097048,-2.7166787320914025,43.92856704945348,-11.810327183649221,1.3594420310099982,1,-0.6049995422363281,-2.0349998474121094,-4.577500343322754,-4.164247512817383,-2.450000762939453,4,-0.04482881966762564,-1.552630390154044,56.84000015258789,-1.265062345171179,57.47999954223633,-1.0273996463999862,57.7599983215332,-0.04482881966762564
12831,2024-01-08,56.540000915527344,56.88000106811523,56.349998474121094,56.56000137329102,3357500.0,-0.002117877377478483,-1.6499775889527486,0.11111346585855683,69.75749729678846,63.8125736844326,-0.6628866736459003,-1.7461452566765274,-3.690436170009761,-2.3558240041372045,13.019827445006788,0.5300025939941335,0.9391531305031293,1.4500011444091783,-1.3271383833010617,4.227140672119418,0.06143138055406183,2.8385709082642947,-2.253745526053386,32.400054931640625,-27.451407588744104,1.3885697638551182,1,-0.3650016784667969,-1.9150009155273438,-4.42500114440918,-4.044248580932617,-2.549999237060547,0,-0.03731872260674307,1.9629551138049157,56.65999984741211,-1.552630390154044,56.84000015258789,-1.265062345171179,57.47999954223633,-0.03731872260674307
12832,2024-01-09,56.38999938964844,56.459999084472656,55.88999938964844,56.2400016784668,2523400.0,-0.002653015978952955,2.9310716775627785,-7.499713904250625,67.57142203194758,64.59722436554398,-0.23854495389151253,-1.4590911773099435,-3.4354773977310558,-2.258271409007449,13.6610005248051,0.6500015258789062,1.1567224615957272,1.1654996871948242,-1.5886547222522935,3.919654096641942,-0.2115775175287382,2.5425768919183867,-1.78824446795349,21.367519974177434,-41.541238774737444,1.3770772047235604,1,0.07999992370605469,-1.2549991607666016,-4.307498931884766,-3.894247055053711,-1.0,1,-0.04788084398233039,-1.6499775889527486,56.540000915527344,1.9629551138049157,56.65999984741211,-1.552630390154044,56.84000015258789,-0.04788084398233039
12833,2024-01-10,55.790000915527344,56.59000015258789,55.599998474121094,56.43000030517578,2808000.0,-0.010640157485641621,1.062505463764315,-4.266727702754253,64.70589770137019,65.17232132464662,0.5423319189792934,-0.7776760170037349,-2.720177981554201,-1.7052979498190268,14.179384817260033,0.9900016784667969,1.2921576283969145,0.4885011672973647,-2.236897991822744,3.2139003264174733,-0.874198412262686,1.8512007468574154,-0.8979864241890851,8.636471614327304,-57.93447392989712,1.3626995795600527,1,0.8549995422363281,-0.34000205993652344,-3.707500457763672,-3.294248580932617,-0.31999969482421164,2,-0.015235746099114933,2.9310716775627785,56.38999938964844,-1.6499775889527486,56.540000915527344,1.9629551138049157,56.65999984741211,-0.015235746099114933
12834,2024-01-11,55.25,55.72999954223633,55.13999938964844,55.68000030517578,3143200.0,-0.009679170221648992,1.2264207980652964,0.6718761175881554,65.33150466668279,65.81693016878398,1.2235431483756685,-0.150071326652224,-2.062326117321355,-1.2222363945554875,14.398188308359567,0.6500015258789062,1.3920232771727186,-0.11199970245361612,-2.7724357873431345,2.548436382435902,-1.4422177448983717,1.2182183399911395,2.979999542236328,5.851092971018463,-64.77910416115371,1.3302180424447583,1,1.4349994659423828,0.1999988555908203,-3.0974998474121094,-2.7542476654052734,0.8800010681152273,3,-0.031855173240419976,1.062505463764315,55.790000915527344,2.9310716775627785,56.38999938964844,-1.6499775889527486,56.540000915527344,-0.031855173240419976
12835,2024-01-12,55.41999816894531,55.75,55.040000915527344,55.45000076293945,3129900.0,0.0030768899356616863,1.2539615261185217,0.06977342488600273,61.911992164526424,65.50126239802084,1.1423183548670437,-0.3274047416263741,-2.1187723661741913,-1.4378188679930375,13.693557601313017,0.7099990844726562,1.4164920181712617,0.051998519897459516,-2.608390076398777,2.712387116193696,-1.2781957782506552,1.3821928180455743,2.748201370239258,20.65202292964587,-49.46428948050699,1.3301942981481165,1,1.2150020599365234,0.030000686645507812,-3.267498016357422,-3.1026496887207102,1.0300025939941406,4,-0.01389384100517499,1.2264207980652964,55.25,1.062505463764315,55.790000915527344,2.9310716775627785,56.38999938964844,-0.01389384100517499
12836,2024-01-16,54.13999938964844,55.31000137329102,54.0099983215332,55.2599983215332,3256900.0,-0.023096333843152794,1.1311437478307775,37.33006993006993,47.65193071787498,63.02193610613636,2.3968981832625786,0.9467928740619342,-0.7419450110232759,-0.20576306278059775,12.811717642566665,1.4099998474121094,1.4141614282751291,-1.193500137329103,-3.900748045101359,1.5137477704431532,-2.547124091215231,0.16012381655702512,3.903072204589847,5.038797513647144,-59.80649582467604,1.3536239538861279,1,1.9799995422363281,1.3099994659423828,-1.6249990463256836,-2.0057506561279297,2.8400001525878906,1,0.001292938596478832,1.2539615261185217,55.41999816894531,1.2264207980652964,55.25,1.062505463764315,55.790000915527344,0.001292938596478832
12837,2024-01-17,54.52999877929688,54.81999969482422,53.709999084472656,53.90999984741211,1971600.0,0.007203535168916364,-1.1764708082292707,-0.5535710028235662,46.69478421454184,60.49767970532288,1.6768821815089368,0.6499745308643909,-1.0650164876345158,-0.6434235603969967,13.350714052964674,1.1100006103515625,1.3886082566179994,-0.8415006637573157,-3.4767221206174312,1.7937207931027999,-2.159111392187377,0.47611006467274564,3.2710884185790974,28.472201066260723,-31.05841448051993,1.3176107284300584,1,1.2250003814697195,0.9200000762939382,-1.9299983978271555,-2.705608367919929,1.9000015258788991,2,-0.009902752850144969,1.1311437478307775,54.13999938964844,1.2539615261185217,55.41999816894531,1.2264207980652964,55.25,-0.009902752850144969
12838,2024-01-18,54.56000137329102,54.59000015258789,53.959999084472656,54.25,1610600.0,0.0005502034598527938,2.4054210097635913,0.5000030763740682,45.624124658004376,58.97317487041491,1.3288631736011922,0.7057755078476262,-1.0370012002371283,-0.7210968045848531,13.918838499133109,0.6300010681152344,1.2928650509191257,-0.8429981231689396,-3.420088562822869,1.7340923164849897,-2.1315433429959043,0.44554709665802505,2.9137987755126886,41.66676016410705,-12.409255408683642,1.2885452198269631,1,0.8049983978271413,0.8899974822997976,-1.8775005340576243,-2.7356109619140696,1.8799972534179545,3,0.015212573230684034,-1.1764708082292707,54.52999877929688,1.1311437478307775,54.13999938964844,1.2539615261185217,55.41999816894531,0.015212573230684034
12839,2024-01-19,53.93000030517578,54.61000061035156,53.83000183105469,54.61000061035156,2017200.0,-0.011546940107366788,1.2941130271853156,-2.1935396542176324,38.18182400208285,56.38121971709104,1.6792635855629783,1.432038018043528,-0.3318953726083862,-0.1490607339951353,14.896721963972526,0.779998779296875,0.9450958459475629,-1.4874992370605469,-4.025794524996314,1.0507960508752205,-2.7566468810284306,-0.21835159309266317,3.242695758481446,10.784368723984338,-36.169217340392116,1.2691476439678842,1,1.364999771118164,1.519998550415039,-1.2474994659423828,-2.105609893798828,1.700000762939446,4,0.02855555176734459,2.4054210097635913,54.56000137329102,-1.1764708082292707,54.52999877929688,1.1311437478307775,54.13999938964844,0.02855555176734459
12840,2024-01-22,53.61000061035156,54.0,53.31000137329102,53.63999938964844,2652500.0,-0.005933611960197038,-1.1904813805631513,0.04411583210851687,33.98328439219574,52.406307172136295,1.6998837075295654,1.8948688401200044,0.0752237957728994,0.10857565466125862,15.596087174689641,0.6899986267089773,0.5840986926566956,-1.8364990234374972,-4.271076755811848,0.5980787089368533,-3.0537878896246724,-0.6192101572503219,3.285679694970902,14.999961853026988,-24.60504722442706,1.217288866187177,1,1.3400001525878906,1.8399982452392578,-0.9274997711181641,-1.7856101989746094,2.5,0,0.04700616357159815,1.2941130271853156,53.93000030517578,2.4054210097635913,54.56000137329102,-1.1764708082292707,54.52999877929688,0.04700616357159815
12841,2024-01-23,54.45000076293945,54.52999877929688,53.5099983215332,53.79999923706055,2798600.0,0.015668721190532864,1.5185272398462548,-21.6675991861648,23.17667308838483,47.47355728951822,0.5947879330809158,1.1616842716763855,-0.701239132191418,-0.7913354626890907,16.319684990388662,1.020000457763679,0.38333873280419795,-1.0264989852905302,-3.3920520151259055,1.3390540445448451,-2.2092755002082214,0.15627752962716102,2.0871116491798674,75.49673224079598,41.13145303963023,1.1827765149176883,1,0.5,0.9999980926513672,-1.0374994277954102,-2.7250003814697266,0.700000762939446,1,0.03673094530719023,-1.1904813805631513,53.61000061035156,1.2941130271853156,53.93000030517578,2.4054210097635913,54.56000137329102,0.03673094530719023
12842,2024-01-24,53.47000122070313,54.4000015258789,53.41999816894531,54.36000061035156,4233000.0,-0.017998154793476884,1.0206229353468768,-1.369226615960645,20.81514596077922,42.59680709611923,1.248298863514556,2.173578092313832,0.33189762919821675,0.11914784772973519,17.051940723133608,1.0300025939941406,0.13269958630470313,-1.955998611450191,-4.4507199544176785,0.5387227315172964,-3.2033592829339383,-0.7086379399664438,2.744400087533357,12.307687793255091,-15.770860051774712,1.2473606714837444,1,1.0599994659423757,1.9799976348876882,0.23999881744384055,-1.8700008392334055,1.3600006103515554,2,0.06564425362635218,1.5185272398462548,54.45000076293945,-1.1904813805631513,53.61000061035156,1.2941130271853156,53.93000030517578,0.06564425362635218
12843,2024-01-25,54.63000106811523,54.7599983215332,53.5099983215332,53.68999862670898,2369400.0,0.021694404730309813,1.0833386315374294,-1.0561832427520788,35.04736625845784,39.23190282853868,-0.10454521045259213,1.0376378240359827,-0.7545872895000159,-1.0939837654189972,17.283205979517007,1.289997100830071,-0.1627744245846401,-0.7774988174438562,-3.2909387946526536,1.7359411597649412,-2.0342188060482584,0.4792211711605461,1.2939602466267175,91.034653309059,63.75979305730471,1.2567199886043998,1,-0.10000038146971946,0.819997787475593,-0.8025007247924734,-3.0300006866455007,-0.9099998474120952,3,0.03294891455001503,1.0206229353468768,53.47000122070313,1.5185272398462548,54.45000076293945,-1.1904813805631513,53.61000061035156,0.03294891455001503
12844,2024-01-26,54.7400016784668,55.09000015258789,54.65999984741211,54.790000915527344,2300300.0,0.0020135568039696405,-3.0951844653139817,-0.05319053957535225,36.88525786208098,36.4511545727114,-0.32910594701370144,0.9420717374260406,-0.8008518054100406,-1.2400741913643785,17.295708602682613,0.45999908447266336,-0.44816858383214964,-0.645998382568358,-3.1752986564067385,1.8833018912700226,-1.9106485194875518,0.6186517543508359,0.9225636421300578,80.33715089066806,52.88990332898172,1.2646501369191918,1,-0.43000030517577414,0.7099971771240234,-0.8800020217895508,-3.1400012969970703,-1.3200035095214844,4,0.031055843918815773,1.0833386315374294,54.63000106811523,1.0206229353468768,53.47000122070313,1.5185272398462548,54.45000076293945,0.031055843918815773
12845,2024-01-29,54.790000915527344,54.9000015258789,54.540000915527344,54.790000915527344,2193400.0,0.0009133948762778399,2.2727146622279175,-0.0,37.93103448275862,35.371054991031805,-0.5340268557426313,0.8713789498077205,-0.7971479716789744,-1.3199420327187923,16.94840941785143,0.3600006103515554,-0.6882516960413483,-0.5544992446899428,-3.0948462612633776,1.985847771883492,-1.8246727529766602,0.7156742635967746,0.637308010338927,82.03599516653304,52.93435963594095,1.270173508286719,1,-0.5900001525878906,0.6599979400634766,-0.9300012588500977,-3.190000534057617,-0.9300003051757812,0,0.0153312673581254,-3.0951844653139817,54.7400016784668,1.0833386315374294,54.63000106811523,1.0206229353468768,53.47000122070313,0.0153312673581254
12846,2024-01-30,55.290000915527344,55.29999923706055,54.5,54.7400016784668,1661800.0,0.009125752722123126,1.8070351557010058,100.0,42.76316648044918,34.93420857613262,-0.9540752959219745,0.3399795395882137,-1.2275009146857059,-1.8446576211797634,16.346538073365117,0.7999992370605469,-0.894687155560483,-0.023499298095700283,-2.549883626052491,2.5028850298610905,-1.2866914620740957,1.2396928658826951,-1.979999542236321,99.46817468868639,66.5218695329833,1.2631921639783965,1,-0.9850006103515625,0.3699989318847656,-1.5825014114379883,-3.690000534057617,-1.69000244140625,1,0.014830885897018309,2.2727146622279175,54.790000915527344,-3.0951844653139817,54.7400016784668,1.0833386315374294,54.63000106811523,0.014830885897018309
12847,2024-01-31,54.7599983215332,55.41999816894531,54.75,55.25,4600500.0,-0.009585866978079505,-1.6274524470241523,-0.8909133785086594,43.16067570271715,34.66049202554515,-0.4336155780047193,0.6679521516504536,-0.62935022578678,-1.3437529489290725,14.41318096990215,0.6699981689453125,-1.0994700172242062,-0.40350189208984233,-2.660115366542307,1.8531115823626223,-1.5318086293160746,0.72480484513639,-1.4101969909667886,65.44503140634518,28.208233278645928,1.1283067372262336,1,-0.39499855041503906,1.0100021362304688,-1.0524988174438477,-3.1599979400634766,-0.5499992370605469,2,0.007122045586190895,1.8070351557010058,55.290000915527344,2.2727146622279175,54.790000915527344,-3.0951844653139817,54.7400016784668,0.007122045586190895
12848,2024-02-01,55.61999893188477,55.63000106811523,53.88999938964844,54.68999862670898,2131000.0,0.015704905710586692,2.6631437772549167,-1.8979533051514097,52.35668040767201,36.235476070610616,-1.2599391722844189,-0.3568348831427457,-1.429147096382259,-2.2288956446611436,12.27771536167668,1.7400016784667898,-1.0738845666901469,0.5494987487793068,-1.4429970465760178,2.5419945441346314,-0.4467491488983555,1.5457466464569691,-2.1873897277832057,99.4251651389631,55.81334903298958,0.9962478976776625,2,-1.1499977111816477,0.15000152587889914,-1.9124994277954173,-4.019998550415046,-1.4699974060058736,3,-0.01420347206042849,-1.6274524470241523,54.7599983215332,1.8070351557010058,55.290000915527344,2.2727146622279175,54.790000915527344,-0.01420347206042849
12849,2024-02-02,55.06000137329102,55.9000015258789,54.77000045776367,55.63000106811523,2250800.0,-0.010068277046886509,1.0360368410200147,-0.6129026965388565,47.815553869393916,37.772394901410415,-0.5842325591159323,0.0663753010556789,-0.8051851693387846,-1.7039985964826911,10.468850562740222,1.1300010681152273,-1.0798881303047523,0.07850112915039631,-1.7318927157126751,1.8888949740134677,-0.8266957932811394,0.983698051581932,-1.4955486573486354,58.20899204797839,11.209894199087415,0.9051969224315364,2,-0.40000152587891336,0.7099990844726491,-1.3525018692016673,-3.460000991821296,-1.210002899169929,4,-0.02433708897867748,2.6631437772549167,55.61999893188477,-1.6274524470241523,54.7599983215332,1.8070351557010058,55.290000915527344,-0.02433708897867748
12850,2024-02-05,54.11999893188477,54.9900016784668,54.11000061035156,54.75,2836400.0,-0.01707232869525921,-1.7077051287318141,1.1052656235360405,49.87341490985495,40.738699548240426,0.4869265286896649,0.8499055569931997,0.17950618500005078,-0.8011709333192982,9.470813296386487,0.9500007629394602,-1.103124230829387,-0.7345012664794837,-2.3996544131902624,0.9306518802312951,-1.567077839834873,0.09807530687590571,-0.3687023111474659,11.442751133970141,-39.175991063673344,0.8325765733553894,2,0.5400009155273366,1.6500015258788991,-0.41249942779541726,-2.1049995422363352,-0.11999893188477273,0,-0.012934234603745653,1.0360368410200147,55.06000137329102,2.6631437772549167,55.61999893188477,-1.6274524470241523,54.7599983215332,-0.012934234603745653
12851,2024-02-06,54.43000030517578,54.77999877929688,53.86999893188477,53.97000122070313,3243400.0,0.0057280373135479845,-1.7575599944514395,-0.7301560390188343,49.3606241658406,43.910419348802805,0.1942133431258597,0.39391964811909475,-0.08644070619649113,-1.1367268807212554,8.496280717376598,0.9099998474121094,-1.0023641801648395,-0.31899986267089986,-1.7906386643567558,1.152638939014956,-1.0548192635138278,0.4168195381720281,1.470001220703118,27.58623929584145,-24.76672000461511,0.7358194008429279,2,0.27499961853027344,1.3400001525878906,-0.6725015640258789,-1.9550018310546875,-1.490001678466804,1,-0.010472160419407794,-1.7077051287318141,54.11999893188477,1.0360368410200147,55.06000137329102,2.6631437772549167,55.61999893188477,-0.010472160419407794
12852,2024-02-07,53.68999862670898,54.72000122070313,53.65999984741211,54.59000015258789,3989200.0,-0.013595474450078915,-1.2083383003918164,-1.9565289502927827,44.900339431775926,45.005194145838146,1.0825445738317612,0.9710593730235288,0.6741282427457378,-0.44168497730144196,8.043666772444439,1.0600013732910227,-0.8486402874172398,-0.9240015029907269,-2.249959288669899,0.4019562826884453,-1.5869803958303166,-0.26102261015113726,2.169402847290037,1.339230215104174,-50.2022982125029,0.6629788928395866,2,1.0900020599365305,2.0800018310546946,0.2225008010864329,-1.0599994659423757,-0.12999725341795454,2,-0.0016762926967763825,-1.7575599944514395,54.43000030517578,-1.7077051287318141,54.11999893188477,1.0360368410200147,55.06000137329102,-0.0016762926967763825
12853,2024-02-08,54.93999862670898,56.56999969482422,54.5099983215332,55.5,6521000.0,0.02328180353832532,-1.9014063318513346,0.6222226931717064,55.51911328977213,47.07562252669272,-0.13282598018476222,-0.36457783602174487,-0.509084502185452,-1.730582121228025,7.63030512204116,2.8800010681152415,-0.6552430579743955,0.36849861145018536,-0.8487849226968223,1.585782145597193,-0.240143155623322,0.9771403785236927,-1.279998779296868,43.98621465341942,-12.185749490553839,0.6086417670735044,2,0.1750011444091868,0.8300018310546946,-0.04249858856200461,-1.3249988555908132,-0.1699981689453054,3,-0.013287214424527405,-1.2083383003918164,53.68999862670898,-1.7575599944514395,54.43000030517578,-1.7077051287318141,54.11999893188477,-0.013287214424527405
12854,2024-02-09,53.4900016784668,54.75,53.11999893188477,54.72999954223633,3433300.0,-0.02639237321599175,1.5468790978232252,2.2142764695063106,49.41634775483971,48.35176844581284,1.2529754500734427,0.9979703092704213,0.9993200004169864,-0.33130740036020967,7.670104019017032,1.8199996948242045,-0.36674049683377064,-0.9934984207153335,-2.2578141649652395,0.27081732353457255,-1.625656292840283,-0.361340548590384,3.079998016357422,10.724714920549088,-48.56271529029136,0.6321578721249521,2,1.3549976348876953,1.9699974060058594,1.5474977493286133,0.2649974822998047,1.7099990844726562,4,0.012338751667637204,-1.9014063318513346,54.93999862670898,-1.2083383003918164,53.68999862670898,-1.7575599944514395,54.43000030517578,0.012338751667637204
12855,2024-02-12,54.6500015258789,54.65999984741211,53.290000915527344,53.290000915527344,2762700.0,0.021686292970880094,-1.0147034074207049,-1.0967765752573329,50.94339962148132,49.26068323926086,0.07937543479497577,-0.2347070607259738,-0.06760127916778202,-1.5377481286182757,7.8140487208799625,1.3699989318847656,-0.23722244789640712,0.20500125885008913,-0.9838856402376663,1.3938881579378446,-0.38944219069378505,0.7994447083939633,1.9199981689453196,44.34789146801649,-12.356732689452393,0.594443449543877,2,0.19499778747559304,0.4199981689453196,0.49249839782715554,-0.8950023651122976,0.48999786376953836,0,-0.014638664765251108,1.5468790978232252,53.4900016784668,-1.9014063318513346,54.93999862670898,-1.2083383003918164,53.68999862670898,-0.014638664765251108
12856,2024-02-13,54.209999084472656,55.13000106811523,53.599998474121094,54.68000030517578,2804100.0,-0.008051279581353432,1.233575951305639,-0.3455889777737904,53.6779198913987,50.429265926892135,0.39120853462933525,0.22220082042390743,0.4339165366883222,-1.1541132760762665,7.8076752852990134,1.5300025939941335,-0.14043124420390996,-0.2385011672973647,-1.424014807001626,0.9470124724068967,-0.831257987149499,0.35425565255476954,2.2910005950927754,31.594200334587434,-29.457064370872487,0.5927568198521322,2,0.6350002288818359,0.7900009155273438,1.1300010681152344,-0.4549999237060547,1.9000015258789062,1,-0.003873807194599399,-1.0147034074207049,54.6500015258789,1.5468790978232252,53.4900016784668,-1.9014063318513346,54.93999862670898,-0.003873807194599399
12857,2024-02-14,53.9900016784668,54.29999923706055,53.38000106811523,54.06000137329102,2576000.0,-0.004058244045771819,2.3454757313876162,0.14893513408221756,46.49123247310266,49.777549489717764,0.5481381360005386,0.42126732718901394,0.7031803437347222,-0.9879871219163974,7.6108521770105995,0.9199981689453196,-0.061596901636178814,-0.4314987182617216,-1.6336766883100324,0.7706792517865892,-1.032587703285877,0.16959026676243383,2.4433779861450233,25.21746533878359,-30.717517471253174,0.6010889850241558,2,0.8549976348876953,0.8649978637695312,1.4099979400634766,-0.17000198364257812,1.55999755859375,2,-0.019448101854321664,1.233575951305639,54.209999084472656,-1.0147034074207049,54.6500015258789,1.5468790978232252,53.4900016784668,-0.019448101854321664
12858,2024-02-15,55.38999938964844,55.47000122070313,54.22999954223633,54.29999923706055,3047200.0,0.025930684713055152,-1.0162636421998832,-15.5714986376006,53.12198713116806,50.36715318547045,-0.9922630720877521,-0.9627199331464311,-0.6550903182243388,-2.430513869403711,7.49870117455052,1.4799995422363352,-0.027099665080100976,0.9269990921020508,-0.3502689079544865,2.204267092158588,0.28836509207378214,1.5656330921303194,0.9771126603088405,96.59567007932908,41.94023755622524,0.6386340000282686,2,-0.5450000762939453,-0.5349998474121094,0.41250038146972656,-1.3799991607666016,0.26000213623046164,3,-0.033038419146460885,2.3454757313876162,53.9900016784668,1.233575951305639,54.209999084472656,-1.0147034074207049,54.6500015258789,-0.033038419146460885
12859,2024-02-16,55.47000122070313,55.849998474121094,54.959999084472656,55.22000122070313,2836800.0,0.0014443370994086102,-1.3116738996888384,0.22935776605759842,53.25670568082834,50.74307438224527,-1.1264483654204511,-0.9712286206490717,-0.6819036757149561,-2.5422166079647184,7.3650282748528335,0.8899993896484375,0.045883072835152916,0.9300008773803796,-0.39669633237177493,2.256698087132534,0.26665227250430235,1.593349482256457,0.8321685668926975,85.15634313234656,32.56133464623011,0.663348604876078,2,-0.6250019073486399,-0.6250019073486399,0.577498435974114,-1.4600009918212962,0.4199981689453054,4,-0.012619447404630613,-1.0162636421998832,55.38999938964844,2.3454757313876162,53.9900016784668,1.233575951305639,54.209999084472656,-0.012619447404630613
12860,2024-02-20,56.13000106811523,56.88999938964844,55.31000137329102,55.61999893188477,3114200.0,0.011898320405404395,-1.7964634632134233,2.040008544921818,53.96226401514072,51.25436769883417,-1.6442565054862683,-1.5101843295558695,-1.2915548338402587,-3.2257536046099133,7.022184019931757,1.5799980163574148,-0.01746356952963879,1.4640007019042898,0.034515793098869096,2.8934856107097104,0.7492582475015794,2.178743156307,-3.0100021362304545,78.34761581306871,30.37300729738373,0.7147424544027107,2,-1.1250019073486257,-1.1250019073486257,-0.06250190734862571,-2.1200008392333913,0.5200004577636719,1,-0.0165686849720027,-1.3116738996888384,55.47000122070313,-1.0162636421998832,55.38999938964844,2.3454757313876162,53.9900016784668,-0.0165686849720027
12861,2024-02-21,56.45000076293945,56.72000122070313,55.95000076293945,56.33000183105469,2646100.0,0.00570104558586948,1.3333352599485306,0.235291037742912,58.13283224583249,52.72464467817379,-1.8412087103309034,-1.7630595115870236,-1.5709564231516424,-3.566769103344484,7.254629199219586,0.770000457763679,0.011949117487688454,1.6840003967285142,0.05257994149712886,3.3154208519598996,0.8682901691128251,2.4997106243442033,-3.2546018218994064,87.46442059502787,39.977131359354495,0.8157102276156919,2,-1.4450016021728516,-1.4450016021728516,-0.407501220703125,-2.440000534057617,0.8400001525878906,2,-0.023206401338989102,-1.7964634632134233,56.13000106811523,-1.3116738996888384,55.47000122070313,-1.0162636421998832,55.38999938964844,-0.023206401338989102
12862,2024-02-22,56.97999954223633,57.38999938964844,55.47999954223633,55.93000030517578,4301500.0,0.009388817929739224,1.04278175227301,8.750071526210382,56.75944801393007,52.86245964752467,-2.0734924208958745,-2.1255956195644288,-2.038532005634636,-4.116114501728987,7.569681894398703,1.9099998474121094,0.11109109139698603,2.038499259948729,0.24679589582991213,3.830202624067546,1.1426475778893206,2.9343509420081375,-3.7107085922241154,87.02532065791459,44.20315679670051,0.8958516820594081,2,-1.7250003814697266,-1.7250003814697266,-1.1950006484985352,-2.7950000762939453,0.0800018310546946,3,-0.015268496645737595,1.3333352599485306,56.45000076293945,-1.7964634632134233,56.13000106811523,-1.3116738996888384,55.47000122070313,-0.015268496645737595
12863,2024-02-23,56.43000030517578,57.38000106811523,56.40999984741211,56.84000015258789,2612500.0,-0.00965249634045473,-3.3111092273131546,-0.3904763288780059,56.81591560142975,53.68463385270134,-1.4414984275421645,-1.5113166936949227,-1.4489444118639199,-3.593504238418568,8.301931183312185,0.9700012207031179,0.18998768993913018,1.3985000610351577,-0.5046859206260876,3.301686042696403,0.44690707020453857,2.3500930518657768,-2.995881017578121,60.493869797962354,18.807635379983857,0.9515929908306213,2,-1.0900001525878906,-1.1750011444091797,-0.8275012969970703,-2.075000762939453,1.2399978637695312,4,-0.015594560754140563,1.04278175227301,56.97999954223633,1.3333352599485306,56.45000076293945,-1.7964634632134233,56.13000106811523,-0.015594560754140563
12864,2024-02-26,56.43999862670898,56.86999893188477,56.13000106811523,56.43999862670898,2319800.0,0.00017718095833996195,-1.387108682811623,-0.0,62.71930338236668,54.99306760391082,-1.1052636224313162,-1.46240358047028,-1.411652035244778,-3.5771754856169906,9.320532548944067,0.7399978637695455,0.38709826786853796,1.32349853515624,-0.6743662188389337,3.3213632891514138,0.3245661581586532,2.322430912153827,-2.8476441350292845,54.32684283982424,8.450872166723698,0.998932376997588,2,-1.0549983978271413,-1.1849994659423757,-1.032499313354485,-1.9199981689453054,0.15000152587891336,0,-0.013997114104397412,-3.3111092273131546,56.43000030517578,1.04278175227301,56.97999954223633,1.3333352599485306,56.45000076293945,-0.013997114104397412
12865,2024-02-27,55.63000106811523,56.599998474121094,55.38999938964844,56.349998474121094,1746800.0,-0.01435148083455895,-1.0166638586274093,-100.0,56.23701584131795,55.2774115983463,-0.15827876964397092,-0.617930270016295,-0.6034207156213895,-2.753117600992546,9.9999350413575,1.2099990844726562,0.3656615414430675,0.4715009689330998,-1.5327709692626357,2.4757729071288352,-0.5306350001647644,1.473636938030964,-1.8857407805167838,12.000083923339488,-34.69446736951207,1.0021359690978675,2,-0.24500083923339133,-0.3750019073486257,-0.25750160217284446,-1.1100006103515554,1.9500007629394602,1,0.00467370693045388,-1.387108682811623,56.43999862670898,-3.3111092273131546,56.43000030517578,1.04278175227301,56.97999954223633,0.00467370693045388
12866,2024-02-28,56.11000061035156,56.13000106811523,55.459999084472656,55.709999084472656,2045100.0,0.0086284294988348,2.045446663892423,-0.5555596763853439,62.9273759865345,57.1036497665054,-0.38042581761465044,-1.0891910569461771,-1.064493536940006,-3.215803549785953,10.643687484717153,0.670001983642571,0.54597847484807,0.9105005264282227,-1.138154708686038,2.9591557615424833,-0.1138270911289112,1.9348281439853565,-2.2199107586711193,36.00006103515625,-15.75285951760305,1.0243276175571314,2,-0.3000011444091797,-0.8550014495849609,-0.9100008010864258,-1.5900001525878906,1.3400001525878906,2,0.009623969161527857,-1.0166638586274093,55.63000106811523,-1.387108682811623,56.43999862670898,-3.3111092273131546,56.43000030517578,0.009623969161527857
12867,2024-02-29,55.1500015258789,55.97999954223633,55.099998474121094,55.88000106811523,3826200.0,-0.017109233185350514,-1.1204700778101393,-1.8249918937992333,51.15768010588638,56.88539343036299,0.8509052221450659,-0.10379756451998645,-0.06216053616351047,-2.2066939629337483,11.06643438826036,1.0100021362304688,0.6110788524778457,-0.06899871826172443,-2.1074386520216706,1.9694412154982217,-1.0882186851416975,0.9502212486182486,-1.1199152926797353,2.193113810024641,-48.454394889936964,1.0192199668799724,2,1.0249977111816477,0.10499763488770242,0.049998283386237574,-0.6300010681152273,2.329998016357429,3,0.038803251685210816,2.045446663892423,56.11000061035156,-1.0166638586274093,55.63000106811523,-1.387108682811623,56.43999862670898,0.038803251685210816
12868,2024-03-01,54.83000183105469,55.45000076293945,54.43000030517578,55.31999969482422,2430100.0,-0.005802351513518156,1.720001220703125,0.6712303712800146,58.43829768220847,57.46112587496078,1.210402275969443,0.162304379752662,0.29216942174333127,-1.835592882211344,11.12093758614571,1.0200004577636719,0.6771239425813107,-0.34949855804443075,-2.385836474563071,1.6868393584742094,-1.3676675163037544,0.6686704002148929,-0.6655190715975507,16.39351438563792,-37.680353217718086,1.0181689582593207,3,1.0799980163574219,0.42499732971191406,0.15999794006347656,-0.2050018310546875,2.2899971008300852,4,0.04067115571339097,-1.1204700778101393,55.1500015258789,2.045446663892423,56.11000061035156,-1.0166638586274093,55.63000106811523,0.04067115571339097
12869,2024-03-04,53.72000122070313,54.08000183105469,52.97999954223633,53.6500015258789,4933000.0,-0.020244402211981538,1.7848126937525954,-0.14285714285717185,44.10645578959489,56.366036072122355,2.2865109596938993,1.2298218658578222,1.4336588333949933,-0.6815443895356594,11.87939886195242,1.8500022888183594,0.8303988863312384,-1.3924991607665973,-3.531006771770002,0.7460084502368076,-2.4617529662682998,-0.32324535526489484,3.6699981689453054,20.44204134838016,-33.4219795661743,1.0692538055017042,3,1.4649982452392507,1.4649982452392507,1.269998550415032,0.9049987792968679,3.289997100830071,0,0.07352935328526944,1.720001220703125,54.83000183105469,-1.1204700778101393,55.1500015258789,2.045446663892423,56.11000061035156,0.07352935328526944
12870,2024-03-05,53.41999816894531,53.9900016784668,53.31999969482422,53.86000061035156,3050900.0,-0.00558456896762316,-1.0937581956464726,-6.285776566756217,44.90321488235462,54.89607858729148,2.415711752858215,1.5543880177013136,1.7819790071969237,-0.34214386237652405,12.028843072006241,0.6700019836425781,0.7965623970007556,-1.6575021743774414,-3.885447882380028,0.570443533625145,-2.771475028378731,-0.5435293203761518,3.8818012237548842,13.968203605432159,-40.948378136853485,1.1139728540012916,3,1.7650012969970703,1.7650012969970703,1.4600019454956055,1.2050018310546875,2.75,1,0.05934110992698227,1.7848126937525954,53.72000122070313,1.720001220703125,54.83000183105469,-1.1204700778101393,55.1500015258789,0.05934110992698227
12871,2024-03-06,53.86000061035156,54.18000030517578,53.61999893188477,53.77999877929688,2721100.0,0.008236661484238628,-1.7999961853173503,-0.18182133444304113,49.18443468992053,54.0544104401793,1.7541492039649142,1.1272898523805566,1.3699676635721971,-0.7209490243330734,11.898597204819174,0.7600021362304688,0.7615472504763687,-1.188999748229982,-3.4658664404589814,1.0878669439990176,-2.327433094344478,-0.05056640211548569,3.3553627853393593,29.33336893717448,-28.127948168643233,1.1384333461144993,3,1.3199996948242188,1.3249988555908203,0.9649991989135742,0.7649993896484375,1.55999755859375,2,0.06906797583637903,-1.0937581956464726,53.41999816894531,1.7848126937525954,53.72000122070313,1.720001220703125,54.83000183105469,0.06906797583637903
12872,2024-03-07,53.599998474121094,54.02999877929688,53.099998474121094,53.93999862670898,2843200.0,-0.004827369723061192,2.5769211018595928,-4.249904634751386,36.89604366291266,51.84109133589963,1.6587081864679405,1.4547916119222393,1.6352068411187872,-0.38611011862228395,11.707628690079456,0.9300003051757884,0.6527681485574135,-1.4445018768310547,-3.7330037972988492,0.8440000436367399,-2.588752837064952,-0.3002509165971574,3.530657644500735,25.10115892607831,-26.277649965086834,1.1442509602338964,3,1.3250007629394531,1.585000991821289,1.3825016021728516,1.0250015258789062,1.8000030517578054,3,0.07182840295559334,-1.7999961853173503,53.86000061035156,-1.0937581956464726,53.41999816894531,1.7848126937525954,53.72000122070313,0.07182840295559334
12873,2024-03-08,54.209999084472656,54.43999862670898,53.099998474121094,53.52999877929688,2560300.0,0.01138060872606328,1.3508787193318421,-2.000000000000021,41.440203588717566,49.47674691438306,0.7830274150099683,0.8298436699777483,1.0208757751890971,-0.936766369254272,12.06516594150504,1.3400001525878835,0.467326233033333,-0.7980012893676758,-3.116608935381514,1.5206063566461623,-1.9573051123745984,0.3613025336392468,2.8376439026214655,84.24659681760028,35.606186449350666,1.1593038230069193,3,0.5799999237060547,0.9750003814697266,0.8575010299682617,0.41500091552734375,1.2999992370605469,4,0.060320983453037824,2.5769211018595928,53.599998474121094,-1.7999961853173503,53.86000061035156,-1.0937581956464726,53.41999816894531,0.060320983453037824
12874,2024-03-11,54.1500015258789,54.47999954223633,53.33000183105469,53.66999816894531,2644700.0,-0.0011067618448077354,1.0175409243618745,0.7058869728146813,35.355029335367874,47.156526191499715,0.5409105658392193,0.9927192190477854,1.0702760291614055,-0.8240367369798847,12.42634796547619,1.1499977111816406,0.24071081735343114,-0.8909988403320384,-3.1362644427543387,1.354266762090262,-2.013631641543192,0.23163396087911536,2.8162885923180667,76.08711877244191,29.915445628364793,1.122632801211151,3,0.4049987792968821,1.0349979400634837,0.9699993133544993,0.47499847412110086,1.9199981689453196,0,0.05484759597996458,1.3508787193318421,54.209999084472656,2.5769211018595928,53.599998474121094,-1.7999961853173503,53.86000061035156,0.05484759597996458
12875,2024-03-12,53.849998474121094,54.2599983215332,53.58000183105469,54.11999893188477,2913800.0,-0.005540222406354545,1.4727179408929179,-0.5624970197886268,30.712153996007586,43.577057081441176,0.6278973180879888,1.2961703626475582,1.341470132070512,-0.4777798956303627,12.807048714824562,0.6799964904785156,0.024908925329476972,-1.1510017395019503,-3.453375292366971,1.1513718133630704,-2.3021885159344606,0.00018503693056004522,3.0365658325566613,54.34778402195937,12.845851744014553,1.151186776432511,3,0.6300010681152344,1.335000991821289,1.3650016784667969,0.7750015258789062,2.69000244140625,1,0.05868152157758599,1.0175409243618745,54.1500015258789,1.3508787193318421,54.209999084472656,2.5769211018595928,53.599998474121094,0.05868152157758599
12876,2024-03-13,54.0,54.349998474121094,53.77999877929688,54.22000122070313,3620600.0,0.0027855437349917356,1.3750198683917434,0.814817954478028,26.572346942876152,40.845353396662254,0.1644054324289428,1.1906761581076708,1.1544596834284064,-0.5752360256332594,13.605876734662237,0.5699996948242116,-0.27024493996357535,-0.9905002593994112,-3.309915001868127,1.3289144830693047,-2.1502076306337656,0.1692071118349432,2.808433011388928,65.2174513972009,28.25638428857502,1.1597073712343564,3,0.21500015258789062,1.1849994659423828,1.2150001525878906,0.625,3.3800010681152273,2,0.04018515127676503,1.4727179408929179,53.849998474121094,1.0175409243618745,54.1500015258789,1.3508787193318421,54.209999084472656,0.04018515127676503
12877,2024-03-14,52.93999862670898,53.79999923706055,52.459999084472656,53.72000122070313,4276800.0,-0.01962965506094483,1.8510683197045634,3.545446663892307,24.59972092212304,37.085511534430545,0.9811262661918434,2.285140974415178,2.1047316767290454,0.5383865726328523,14.634453797067623,1.5400009155273438,-0.48381212318794553,-1.9980014801025447,-4.4561538356991335,0.460150875494044,-3.2270776579008356,-0.7689253023042539,3.7918657152969004,23.762348191134823,-9.799718292484062,1.229076177798293,3,0.5300006866455149,1.9850006103515696,2.297501564025886,1.6850013732910227,5.040000915527351,3,0.04684547802358918,1.3750198683917434,54.0,1.4727179408929179,53.849998474121094,1.0175409243618745,54.1500015258789,0.04684547802358918
12878,2024-03-15,53.56000137329102,53.63999938964844,52.52999877929688,52.59000015258789,22197500.0,0.011711423548644406,-1.0366909546507774,-1.2435871728785572,30.748709736643647,35.60131752854707,0.18107030403894697,1.6032071439717228,1.3889682326838866,-0.027517726879501936,15.445539833366706,1.1100006103515554,-0.8180729718074033,-1.2864988327026268,-3.8091986933031023,1.2362010278978488,-2.547848763002868,-0.02514890240238543,3.0009883584135295,54.455546511913724,22.54849415315367,1.261349930300239,3,-0.09000205993653054,1.3649978637695241,1.7149991989135671,1.0649986267089773,4.579998016357415,4,0.03435399748711432,1.8510683197045634,52.93999862670898,1.3750198683917434,54.0,1.4727179408929179,53.849998474121094,0.03435399748711432
12879,2024-03-18,54.77000045776367,55.20000076293945,53.40999984741211,53.40999984741211,3785700.0,0.02259146851097804,-1.632353106171953,1.4020607204656181,44.54315199995358,35.56131054161362,-0.9658975584116902,0.3563469722213455,0.11592661751505062,-1.1638576989737714,15.445177767829698,1.7900009155273438,-0.9340451542713879,-0.041499710083009234,-2.547142517803209,2.4641430976371907,-1.2943211139431128,1.2113216937770943,1.6269496480516068,84.30656781873238,47.82086791819586,1.2528214038601002,3,-0.9400005340576172,0.154998779296875,0.6724996566772461,-0.14500045776367188,3.979999542236328,0,0.013511007076587145,-1.0366909546507774,53.56000137329102,1.8510683197045634,52.93999862670898,1.3750198683917434,54.0,0.013511007076587145
12880,2024-03-19,55.20000076293945,55.40999984741211,54.47000122070313,54.91999816894531,4455300.0,0.007851018834797774,1.685707434836847,0.20588416789148314,44.18902742923457,35.00626529042629,-1.2481027958336526,-0.15483759413612574,-0.3676165420217643,-1.5311614117341037,14.650942538060246,0.9399986267089773,-1.0959695864782617,0.43500061035156534,-2.001170284588504,2.8711715052916347,-0.7830848371184729,1.6530860578216036,1.0394713020221218,92.88138880806905,54.00714873378226,1.218085447470035,3,-1.2650012969970703,-0.27500152587890625,-0.047501564025878906,-0.5750007629394531,3.25,1,0.015760849997467297,-1.632353106171953,54.77000045776367,-1.0366909546507774,53.56000137329102,1.8510683197045634,52.93999862670898,0.015760849997467297
12881,2024-03-20,55.13999938964844,56.13999938964844,54.90999984741211,55.45000076293945,3398100.0,-0.0010869813851760446,-2.194802106504303,-1.1071375049386247,49.927834677006565,36.45424206977007,-1.1034822682579275,-0.20871100729165448,-0.35909066586226857,-1.41935285918467,13.974642975262446,1.2299995422363281,-1.037433167793381,0.44049930572509766,-1.872234468765818,2.753233080216013,-0.7158675815203637,1.596866192970559,-2.6800003051757812,72.82608921000528,28.10108762738301,1.1563668872454584,3,-0.8400001525878906,-0.21500015258789062,-0.18249988555908203,-0.5149993896484375,2.5900001525878906,2,0.025389944529845776,1.685707434836847,55.20000076293945,-1.632353106171953,54.77000045776367,-1.0366909546507774,53.56000137329102,0.025389944529845776
12882,2024-03-21,56.11000061035156,56.36000061035156,54.70000076293945,55.06999969482422,3453200.0,0.01759160738919463,1.1558426760333118,-3.354826801205931,58.44324467956614,38.34346885764212,-1.8774286105519167,-1.3146342330485936,-1.3655214606491626,-2.3299433883141702,12.886693205090074,1.6599998474121094,-0.9317687635472538,1.454000473022461,-0.7057993339309974,3.6138002799759192,0.3741005695457318,2.53390037649919,-3.576401519775388,93.47258797703611,43.29817200448528,1.0798999034767296,3,-1.7000007629394531,-1.1850013732910156,-1.1875009536743164,-1.4850006103515625,2.0999984741210938,3,0.022634119478682768,-2.194802106504303,55.13999938964844,1.685707434836847,55.20000076293945,-1.632353106171953,54.77000045776367,0.022634119478682768
12883,2024-03-22,55.54999923706055,56.18000030517578,55.22000122070313,56.18000030517578,3614400.0,-0.009980420017812297,2.0476109741993467,-0.6057697245350842,63.01560006446434,41.41686560531951,-1.2374946569693606,-0.8684674157916135,-0.829865321759442,-1.705680036560338,11.739949277460118,0.9599990844726491,-0.9034319645411202,0.9379991531372056,-1.102172662633457,2.978170968907868,-0.08208675474812566,1.9580850610225369,-2.863344085693356,72.54233343031714,17.838337208856068,1.020085907885332,3,-1.1399993896484375,-0.625,-0.6999998092651367,-0.9249992370605469,2.3100013732910156,4,0.04374438053195484,1.1558426760333118,56.11000061035156,-2.194802106504303,55.13999938964844,1.685707434836847,55.20000076293945,0.04374438053195484
12884,2024-03-25,55.6500015258789,55.90999984741211,55.40999984741211,55.75,2018500.0,0.001800221245577216,1.380962761126249,0.15872746759027714,66.32502033010726,45.37385075355281,-1.2318924730730885,-1.0863885931838055,-0.936144248732738,-1.736992996260959,10.83889887073022,0.5,-0.7399227330913263,1.0775012969970632,-0.8405895015764173,2.9955920955705437,0.11845589771031939,2.036546696283807,-2.8164125561523363,62.433898742965496,2.4706414302838056,0.9590453992867416,3,-1.2400016784667898,-0.7250022888183523,-0.800002098083489,-0.5150012969970632,1.329998016357429,0,0.044743895696240266,2.0476109741993467,55.54999923706055,1.1558426760333118,56.11000061035156,-2.194802106504303,55.13999938964844,0.044743895696240266
12885,2024-03-26,55.88999938964844,56.15999984741211,55.6500015258789,55.79999923706055,2415500.0,0.004312629958472369,-1.6154056829852201,-0.9000152590218328,65.30916250579679,49.6779413716551,-1.287476577335731,-1.376482277468412,-1.1852397527510945,-1.9105197448714648,10.735041971647446,0.5099983215332102,-0.6372677717227049,1.3044992446899428,-0.64700271600055,3.2560012053804357,0.3287482643446964,2.2802502250351893,-2.915353954296876,71.68667084904598,7.524707095620414,0.9757509803452481,3,-1.4799995422363281,-0.9650001525878906,-1.0450000762939453,-0.4400005340576172,5.389999389648445,1,0.05117195637116567,1.380962761126249,55.6500015258789,2.0476109741993467,55.54999923706055,1.1558426760333118,56.11000061035156,0.05117195637116567
12886,2024-03-27,56.6500015258789,56.72000122070313,56.02000045776367,56.11999893188477,3079500.0,0.013598177572555548,1.089548329793813,5.888907726867981,71.38848316560458,54.87669273204194,-1.8238412040629726,-2.2071145286473026,-1.9044313119867908,-2.6010322481860157,10.793393029973108,0.8300018310546946,-0.4551946971303735,2.037501335144036,-0.01513208359289564,4.090134753880967,1.0111846257755701,3.0638180445125016,-3.539941883527341,96.53466935835604,26.29859810331483,1.0263167093684669,3,-2.025001525878892,-1.7250022888183523,-1.6450023651122976,-1.2000026702880788,3.859996795654304,2,0.03177403686808855,-1.6154056829852201,55.88999938964844,1.380962761126249,55.6500015258789,2.0476109741993467,55.54999923706055,0.03177403686808855
12887,2024-03-28,57.290000915527344,57.47000122070313,56.81999969482422,56.97999954223633,2949600.0,0.011297429345276777,-1.0634934090620325,0.5849053887733446,71.50835875572865,59.40554262305139,-1.9913094269701688,-2.8233235160519854,-2.5079146196778126,-3.1851578623226118,11.42450608677638,0.819999694824233,-0.17766391898589262,2.570500755310057,0.2012096622548185,4.939791848365296,1.3858552087824378,3.7551463018376765,-3.963344778474692,91.99998643663163,22.56389825966096,1.1846455465276184,3,-1.8500003814697266,-2.325000762939453,-2.285001754760742,-1.8400020599365234,2.75,3,0.007680199331079551,1.089548329793813,56.6500015258789,-1.6154056829852201,55.88999938964844,1.380962761126249,55.6500015258789,0.007680199331079551
12888,2024-04-01,57.06000137329102,57.34000015258789,56.88000106811523,57.20000076293945,1901200.0,-0.004014654190273914,1.1904813805631582,-0.4516089337352875,69.84989479677286,62.217402933809076,-1.355130356286672,-2.5483470880239096,-2.244285949011406,-2.905323927402897,12.731159777329419,0.45999908447266336,0.13031789109125214,2.229001235961924,-0.3617274466766318,4.81972991860048,0.9336368946426461,3.524365577281202,-3.401877629546334,80.09710805400577,11.027181107783676,1.2953643413192792,4,-1.0900001525878906,-2.095001220703132,-1.8050022125244212,-1.6100025177002024,4.579998016357415,0,0.020154183026710015,-1.0634934090620325,57.290000915527344,1.089548329793813,56.6500015258789,-1.6154056829852201,55.88999938964844,0.020154183026710015
12889,2024-04-02,57.66999816894531,57.81000137329102,57.08000183105469,57.08000183105469,2348900.0,0.010690444812008426,-1.4745900791393196,-4.214277929155528,74.99997503472669,65.64084155664153,-1.6880147872003306,-3.0011158500325337,-2.792562115670549,-3.4499369335968098,13.086324566658696,0.75,0.5963987455026256,2.641498184204103,-0.184206169336548,5.467202537744754,1.228646007433781,4.054350360974425,-3.706924227043949,93.51836971130129,21.653178457887833,1.4128521767703255,4,-1.4149971008300781,-2.5349979400634766,-2.3724985122680664,-2.219999313354492,4.660003662109375,1,0.003294649686820472,1.1904813805631582,57.06000137329102,-1.0634934090620325,57.290000915527344,1.089548329793813,56.6500015258789,0.003294649686820472
12890,2024-04-03,56.59000015258789,57.58000183105469,56.58000183105469,57.5,3477600.0,-0.018727207398091972,-1.1505457498779703,-1.5423821962447628,65.11084651079977,67.32784287150746,-0.4359555379010587,-1.7617798222472203,-1.6518044710467592,-2.3031459509027243,13.243594477028747,1.089996337890625,0.9890217425042636,1.4030000686645536,-1.3983316916402515,4.204331828969359,0.0023341885121510586,2.803665948816956,-2.242233467547564,31.84354208312187,-39.174554029790926,1.4006658801524008,4,-0.33499908447265625,-1.4549999237060547,-1.2700004577636719,-1.1400012969970703,5.009998321533203,2,0.00689166617064596,-1.4745900791393196,57.66999816894531,1.1904813805631582,57.06000137329102,-1.0634934090620325,57.290000915527344,0.00689166617064596
12891,2024-04-04,57.58000183105469,57.97999954223633,56.849998474121094,57.02000045776367,3184400.0,0.01749428654881391,-1.511098583908007,-0.6153862276829692,77.29412424687818,69.42238504565323,-1.1660689404710993,-2.591675418162552,-2.595369741977038,-3.2373239507264557,13.705529609488664,1.3899993896484375,1.2169365151659193,2.2070016860961914,-0.7147513044162537,5.1287546766086365,0.7461251908399689,3.667878181352414,-2.8860116771892876,71.42868820520924,-5.3369775658902086,1.4608764952562228,4,-0.9800014495849609,-2.3600025177001953,-2.2600021362304688,-2.130002975463867,4.279998779296875,3,0.06425836801982654,-1.1505457498779703,56.59000015258789,-1.4745900791393196,57.66999816894531,1.1904813805631582,57.06000137329102,0.06425836801982654
12892,2024-04-05,57.45000076293945,57.59000015258789,56.68999862670898,57.59000015258789,2162300.0,-0.0022577468562204883,11.857220708446969,-0.24999829701432552,74.28213702998515,70.67422248626666,-0.9230702015189038,-2.2750984823627576,-2.387892324045545,-3.0518480655130347,13.723682646053367,0.9000015258789134,1.4325995040688397,1.884500503540039,-1.0526772795333486,4.821678286613427,0.4159116120033488,3.3530893950767293,-2.3616894824695436,62.142882444462,-16.724234057447347,1.4685888915366931,4,-0.7550010681152344,-2.230001449584961,-1.917501449584961,-2.000001907348633,5.040000915527344,4,0.05326366436826446,-1.511098583908007,57.58000183105469,-1.1505457498779703,56.59000015258789,-1.4745900791393196,57.66999816894531,0.05326366436826446
12893,2024-04-08,57.47999954223633,57.88000106811523,57.22000122070313,57.540000915527344,3161200.0,0.000522171956457651,-1.2758693264405532,0.42858310626702995,69.83893380636316,71.06465731696176,-0.7269548893031654,-2.1582086057383876,-2.375864754147031,-3.0227603033309336,14.240538087538418,0.6599998474120952,1.6165295160439328,1.7509992599487276,-1.2321672750437358,4.734165794941191,0.2594159924524959,3.2425825274449593,-2.044685670354447,64.28565589739537,-13.319484300311544,1.4915832674962315,4,-0.6649990081787109,-2.260000228881836,-1.765000343322754,-2.030000686645508,5.080001831054695,0,0.044537254587309505,11.857220708446969,57.45000076293945,-1.511098583908007,57.58000183105469,-1.1505457498779703,56.59000015258789,0.044537254587309505
12894,2024-04-09,57.11999893188477,57.81999969482422,56.97000122070313,57.56999969482422,2095900.0,-0.006263058685082701,-1.2666741265570642,7.499841057918376,64.20116540093255,70.94154652753241,-0.15254870766405304,-1.6488311567476543,-1.9807007318626901,-2.6113938575043605,14.712899880592945,0.8499984741210866,1.651711325418745,1.2424987792968807,-1.7051921341033491,4.1901896926971105,-0.23134667740323778,2.716344235996999,-1.3793227795603613,38.5712845469091,-35.568887711904395,1.4738454567001158,4,-0.11999893188477273,-1.8999996185302805,-1.5374994277954173,-1.6700000762939524,4.710002899169915,1,0.07913166215485634,-1.2758693264405532,57.47999954223633,11.857220708446969,57.45000076293945,-1.511098583908007,57.58000183105469,0.07913166215485634
12895,2024-04-10,57.0099983215332,57.27000045776367,56.47000122070313,56.9000015258789,2181400.0,-0.00192578102956098,1.539675811832785,-0.2444369092527641,63.729798493278935,70.09058156394066,0.14866495106831934,-1.3596635819339014,-1.8377018043600515,-2.4560534726362278,14.994069477449123,0.7999992370605398,1.700595200420409,0.9744981765747056,-1.8518700442743707,3.800866397423782,-0.43868593384983257,2.387682286999244,-1.000603362419362,35.7614371572134,-36.95270532403001,1.4131841104245377,4,0.21500205993652344,-1.789999008178711,-1.8249988555908203,-1.5599994659423828,5.130001068115234,2,0.09331702624365934,-1.2666741265570642,57.11999893188477,-1.2758693264405532,57.47999954223633,11.857220708446969,57.45000076293945,0.09331702624365934
12896,2024-04-11,56.16999816894531,57.36000061035156,56.02000045776367,57.290000915527344,2798800.0,-0.014734260258180254,1.126980763059261,-10.182139760706816,50.44908350189193,67.75066209129214,1.0207600399991463,-0.36760436297049637,-0.9899028165173789,-1.5706669640336344,15.208725152939328,1.3400001525878906,1.7059725530035763,0.02599811553955078,-2.633011654432792,2.6850078855118937,-1.3035067694466207,1.3555030005257223,1.8100013732910156,8.064390427984312,-59.46180298136485,1.3295048849861713,4,0.8300018310546875,-0.9499988555908203,-0.9849987030029297,-0.7199993133544922,5.39000320434571,3,0.09667082930719872,1.539675811832785,57.0099983215332,-1.2666741265570642,57.11999893188477,-1.2758693264405532,57.47999954223633,0.09667082930719872
12897,2024-04-12,55.41999816894531,56.36000061035156,55.08000183105469,56.20000076293945,2937200.0,-0.013352323739519889,1.3272656653685164,0.6964291796377409,49.0538494299331,65.43999038386549,1.6512512472980774,0.6089378496513973,-0.2235720698934216,-0.7775843596721614,14.271600022108105,1.279998779296875,1.6929633689657493,-0.8480018615722642,-3.073931129129221,1.3779274059846927,-1.9609664953507462,0.2649627722062178,2.520801391601566,12.142729661867897,-52.48733288222342,1.1129646337784789,4,1.1100025177001953,-0.1999988555908203,-0.23749828338623047,0.030000686645507812,6.660003662109375,4,0.11620358452149704,1.126980763059261,56.16999816894531,1.539675811832785,57.0099983215332,-1.2666741265570642,57.11999893188477,0.11620358452149704
12898,2024-04-15,55.4000015258789,55.9900016784668,55.13000106811523,55.65999984741211,1655500.0,-0.00036081998785808533,-1.1500035762820766,0.33333007291917205,48.159055617105146,62.45766600412977,1.5768350519691339,0.8156704439910669,-0.21486497014563355,-0.7237642735091114,13.283831484742755,0.8600006103515696,1.5578366267809756,-0.9599985122680721,-2.8398641229870947,0.9198670984509505,-1.8999313176275834,-0.0200657069085608,2.4263661254882933,11.678830084340813,-51.030195988521626,0.9399328053595111,4,1.1299991607666087,-0.18000221252440696,-0.3450021743774343,0.20499801635742898,6.849998474121101,0,0.12797833857957497,1.3272656653685164,55.41999816894531,1.126980763059261,56.16999816894531,1.539675811832785,57.0099983215332,0.12797833857957497
12899,2024-04-16,55.5099983215332,55.68000030517578,55.0099983215332,55.36000061035156,2295200.0,0.0019855016719254603,1.7346926065192174,-0.5769179981513113,47.14713579478967,60.461698146795314,1.2608080986745307,0.8052400265256949,-0.3170527455601544,-0.7944838356403636,13.899808687300242,0.6700019836425781,1.365511475551017,-0.8870016098022475,-2.661263461000736,0.8872602413962412,-1.7741325354014919,0.0001293157969968206,2.2065146970214897,21.276575022035942,-38.632218497781025,0.8871309255992448,4,0.9850006103515625,-0.28999900817871094,-0.5224990844726562,0.095001220703125,6.130001068115234,1,0.12700420221455877,-1.1500035762820766,55.4000015258789,1.3272656653685164,55.41999816894531,1.126980763059261,56.16999816894531,0.12700420221455877
12900,2024-04-17,56.06999969482422,56.22000122070313,55.599998474121094,55.75,1769500.0,0.010088297427920834,-1.0000000000000229,2.1333638513771267,45.51081580302442,56.93021943081156,0.6920656979367905,0.3307145863818519,-0.8322731041070526,-1.316342976944341,14.60616467699889,0.710002899169929,1.2028407231842806,-0.37050018310547017,-2.0619213571108475,1.320920990899907,-1.2162107701081624,0.475210403897222,1.4841224419091859,45.10639748457484,-9.74937878826968,0.8457105870026904,4,0.375,-0.8500003814697266,-1.1999998092651367,-0.4650001525878906,5.260002136230469,2,0.10272877060069208,1.7346926065192174,55.5099983215332,-1.1500035762820766,55.4000015258789,1.3272656653685164,55.41999816894531,0.10272877060069208
12901,2024-04-18,56.540000915527344,56.63999938964844,56.11999893188477,56.349998474121094,1547900.0,0.008382400985575744,1.666673187526862,0.5937581956464726,44.0381494392571,53.569776365175116,0.06596292543515148,-0.03059277829606799,-1.2611023671143897,-1.7476364453773527,15.0380873291734,0.5699996948242188,0.9358554734306992,0.029500961303710938,-1.5472979455585687,1.6062998681659906,-0.7588984921274289,0.8179004147348508,0.8614737922940492,93.86512830714143,41.902318826806635,0.7883994534311405,4,-0.095001220703125,-1.3200016021728516,-1.7075014114379883,-0.9350013732910156,4.5,3,0.09904489535625727,-1.0000000000000229,56.06999969482422,1.7346926065192174,55.5099983215332,-1.1500035762820766,55.4000015258789,0.09904489535625727
12902,2024-04-19,57.38000106811523,57.65999984741211,56.61999893188477,56.72999954223633,2798200.0,0.014856741050338407,-1.3907991546306997,3.421016704143875,52.31884041946218,51.62309932218612,-0.8772646483126678,-0.8122118100665077,-2.0254646945416326,-2.5514752467147375,15.63174196254327,1.1199989318847656,0.8365986966754235,0.8060010910034094,-0.8048102553762106,2.4168124373830295,0.000595417813599397,1.6114067641932195,-2.370002746582024,89.43401441234955,39.335097325135074,0.8054056731898095,4,-0.9650020599365163,-2.160001754760735,-2.6800012588500906,-1.7750015258788991,2.1199989318847727,4,0.07284768608166736,1.666673187526862,56.540000915527344,-1.0000000000000229,56.06999969482422,1.7346926065192174,55.5099983215332,0.07284768608166736
12903,2024-04-22,57.97999954223633,58.33000183105469,57.16999816894531,57.5,1932900.0,0.010456578301712538,-1.035088423764828,0.7384591006725669,52.24964856594419,50.2951530071874,-1.5632744194593258,-1.2868014904665515,-2.581591222082409,-3.095968136796863,16.436735974430544,1.160003662109375,0.5426070957303466,1.2844995498657212,-0.36715989362654256,2.936158993357985,0.45866982811958934,2.110329271611853,-2.9170011901855446,89.45777352901636,42.99837146904167,0.825829721746131,4,-1.3099994659423828,-2.549999237060547,-3.7825002670288086,-2.635000228881836,1.6199989318847656,0,0.0707140793582044,-1.3907991546306997,57.38000106811523,1.666673187526862,56.540000915527344,-1.0000000000000229,56.06999969482422,0.0707140793582044
12904,2024-04-23,58.13999938964844,58.31000137329102,57.709999084472656,57.90999984741211,1904100.0,0.0027595696563529337,1.105258226645134,0.47916616996081984,62.98157379014297,50.212016929061186,-1.747097383309594,-1.318281192405621,-2.64821047899693,-3.195455713000783,17.285232862999166,0.6000022888183665,0.2952242678360122,1.3199995040893526,-0.3746612664538844,3.0146602746325897,0.4726691188177341,2.167329889360971,-2.9463208984374987,93.04021216956797,42.884169254466585,0.8473303852716186,4,-1.4699993133544922,-2.269998550415039,-3.942500114440918,-2.7950000762939453,1.2000007629394531,1,0.07069144570860342,-1.035088423764828,57.97999954223633,-1.3907991546306997,57.38000106811523,1.666673187526862,56.540000915527344,0.07069144570860342
12905,2024-04-24,58.75,58.790000915527344,57.31999969482422,57.68000030517578,2328500.0,0.010491926672778318,1.5565204699700796,4.652181845322011,60.46510675700019,51.32490840185098,-2.3292700536126603,-1.7950656945286312,-3.1932129165306833,-3.7308829806713106,18.07898752614267,1.470001220703125,0.12340530118575543,1.7870000839233384,-0.05361915964791564,3.6276193274945925,0.8666904621377114,2.7073097057089655,-3.430868575195312,98.50183948280173,48.9283720475462,0.9203096217856271,4,-1.8500003814697266,-2.1199989318847656,-4.372500419616699,-3.405000686645508,1.5900001525878906,2,0.049191478972739455,1.105258226645134,58.13999938964844,-1.035088423764828,57.97999954223633,-1.3907991546306997,57.38000106811523,0.049191478972739455
12906,2024-04-25,58.45000076293945,59.22000122070313,58.33000183105469,58.97000122070313,1981600.0,-0.005106369992519899,-1.3421088295378871,-0.48598187483511895,58.68056383398632,52.39454333563468,-1.8683138589874133,-1.426434831444361,-2.816176638488301,-3.371348906484883,18.53985293541117,0.8899993896484446,0.014541584374356376,1.397000885009767,-0.5520139734416389,3.346015743461173,0.42249345578406405,2.37150831423547,-2.922617168691403,70.3846238491726,21.475736425555056,0.9745074292257025,4,-1.335000991821289,-1.489999771118164,-4.020001411437988,-3.3200016021728516,1.4399986267089844,3,0.04927290043666366,1.5565204699700796,58.75,1.105258226645134,58.13999938964844,-1.035088423764828,57.97999954223633,0.04927290043666366
12907,2024-04-26,57.72999954223633,58.61999893188477,57.709999084472656,58.2400016784668,4422800.0,-0.012318241425236187,-2.309071993341682,0.980772475516254,51.9379854130639,52.81442442407454,-0.8785707925001347,-0.7080836899167195,-2.018824257974984,-2.600824044206618,18.17577725191923,0.9099998474121165,-0.10447960560470904,0.6549997329711914,-1.3150982596105365,2.6250977255529193,-0.33004926331967255,1.6400487292620554,-1.9072065378718719,27.317099494599788,-18.835143976273905,0.9850489962908651,4,-0.6149997711181641,-0.7699985504150391,-3.1175003051757812,-2.8050003051757812,2.75,4,0.05733589813852946,-1.3421088295378871,58.45000076293945,1.5565204699700796,58.75,1.105258226645134,58.13999938964844,0.05733589813852946
12908,2024-04-29,58.209999084472656,58.25,57.77999877929688,57.91999816894531,2957100.0,0.008314559952233402,1.5405282800997615,-0.568626864331982,58.29528794595544,54.05310799642629,-1.0259431565246402,-1.1568217056329715,-2.45943320618332,-3.039290556783463,17.792026466093922,0.5200004577636719,-0.034389789502782264,1.0774993896484375,-0.956836536740397,3.111835316037272,0.06033142645402023,2.0946673528428548,-2.115429422801107,46.842035520826045,-0.2580300315897617,1.017167963194419,4,-0.7999992370605469,-1.0949993133544922,-3.542499542236328,-3.2849998474121094,1.5900001525878906,0,0.022161156774033408,-2.309071993341682,57.72999954223633,-1.3421088295378871,58.45000076293945,1.5565204699700796,58.75,0.022161156774033408
12909,2024-04-30,57.86000061035156,58.43999862670898,57.540000915527344,58.02999877929688,4801100.0,-0.006012686473559015,-1.2222232687815362,-0.5861987319460401,56.240844858192276,55.2453334470005,-0.3436828107962526,-0.8346519153154475,-2.075878094881716,-2.644582432190802,16.93480723685887,0.8999977111816335,0.10941412504973869,0.7180007934570298,-1.3286411579847197,2.7646427448987794,-0.3053201822638414,1.741321769177901,-1.5153964239574833,28.421077992426724,-19.282390275997862,1.0233209757208743,4,-0.19000053405761008,-0.7450008392333984,-3.1925010681152344,-2.9350013732910156,2.229999542236328,1,0.03007255177004331,1.5405282800997615,58.209999084472656,-2.309071993341682,57.72999954223633,-1.3421088295378871,58.45000076293945,0.03007255177004331
12910,2024-05-01,56.97999954223633,57.61000061035156,56.63000106811523,57.5,5814200.0,-0.015209143775186784,1.648641403805429,3.0588591688357036,55.91242339274426,56.56469721961019,0.7587692794618022,0.080175663369495,-1.193131236722735,-1.7302831589685894,16.291664244478632,1.2299995422363352,0.25896139463512213,-0.18150024414062216,-2.2133760200292514,1.850375531748007,-1.1974381320849403,0.834437643803696,-0.4053635930975261,13.513453803135322,-37.58461065486877,1.0159378879443155,5,0.9400005340576243,0.13500022888183594,-2.3125,-2.0550003051757812,2.650001525878899,2,0.04141805246246477,-1.2222232687815362,57.86000061035156,1.5405282800997615,58.209999084472656,-2.309071993341682,57.72999954223633,0.04141805246246477
12911,2024-05-02,61.27999877929688,63.22999954223633,59.0,59.0,10882600.0,0.07546506268174302,-2.7105279008445877,-4.384609177273241,78.17309639158768,59.437392327624124,-3.126989035061328,-4.140712962934934,-5.4506778295885425,-5.977816932085091,16.41221926018604,6.25,0.5376153168279814,3.9334991455078168,1.1915115001947143,6.675486790820919,2.5625053228512655,5.304492968164368,-4.649997711181655,70.45452706412753,13.83283281261508,1.3709938226565528,5,-1.3499984741211009,-2.1599998474121165,-6.612499237060554,-6.354999542236335,-2.1899986267089915,3,-0.015339403482928393,1.648641403805429,56.97999954223633,-1.2222232687815362,57.86000061035156,1.5405282800997615,58.209999084472656,-0.015339403482928393
12912,2024-05-03,60.5099983215332,61.13999938964844,59.56999969482422,61.0,4363700.0,-0.012565281871771528,3.077918860941982,-0.21491313193505573,72.91478854085233,61.73351899150281,-2.085633649408294,-3.298844404631062,-4.663382977493768,-5.151951011929285,16.739353408345774,1.7099990844726634,0.799619490265755,3.0104988098144503,-0.07569078030195442,6.096688399930855,1.467404014756248,4.553593604872653,-3.879997253417976,58.78785076438463,-3.3734549877004696,1.5430947950582032,5,-0.5799980163574219,-1.3899993896484375,-5.73499870300293,-5.584999084472656,-0.7999992370605469,4,-0.01024622292319799,-2.7105279008445877,61.27999877929688,1.648641403805429,56.97999954223633,-1.2222232687815362,57.86000061035156,-0.01024622292319799
12913,2024-05-06,60.040000915527344,61.0,59.70000076293945,60.95000076293945,2844900.0,-0.007767268534836558,1.574260193001341,1.8571361842258916,69.67855453775041,62.477627963459206,-1.4446114771976468,-2.7692029790272272,-4.163465183122206,-4.637035917926141,16.854231369429133,1.2999992370605469,1.0532866949370074,2.412501335144043,-0.8760042018201233,5.701006872108209,0.7682485666619598,4.056754103626126,-2.750000000000007,51.66667629974285,-15.019115349149452,1.6442527684820825,5,-0.1100006103515625,-0.9200019836425781,-4.83750057220459,-5.075000762939453,-1.2800025939941406,0,0.007328424716849025,3.077918860941982,60.5099983215332,-2.7105279008445877,61.27999877929688,1.648641403805429,56.97999954223633,0.007328424716849025
12914,2024-05-07,61.63999938964844,61.70000076293945,60.349998474121094,60.47999954223633,3853100.0,0.026648874912113873,1.1093743015094846,-1.274725320790942,72.19124193821949,63.780531872483564,-2.789242651612973,-4.230090845297681,-5.714656578326064,-6.179003691124066,17.38992354777641,1.6599998474121094,1.2408203912722442,3.7864997863769503,0.05360606559016645,7.519393507163734,1.920052925983562,5.652946646770339,-3.7559986114502024,75.90908302748319,6.225397446797999,1.8664468603933904,5,-1.7099990844726562,-2.520000457763672,-6.17249870300293,-6.674999237060547,-2.9099998474121094,1,-0.02985074903970375,1.574260193001341,60.040000915527344,3.077918860941982,60.5099983215332,-2.7105279008445877,61.27999877929688,-0.02985074903970375
12915,2024-05-08,62.33000183105469,62.459999084472656,61.47999954223633,61.72999954223633,3282400.0,0.01119406956908775,1.279077194678921,0.5172434204684844,72.67033060917473,65.33495040306005,-3.26094014331953,-4.744341332073837,-6.3207151185387005,-6.826492542524214,18.66689172619347,0.9799995422363281,1.4227030552773883,4.2105020523071275,0.002707038119375227,8.41829706649488,2.1066045452132514,6.314399559401004,-3.9114011764526424,78.72345606198749,11.598781307927794,2.1038975070938752,5,-2.4000015258789062,-3.210002899169922,-6.635001182556152,-7.195001602172852,-4.810001373291016,2,-0.03593777655483332,1.1093743015094846,61.63999938964844,1.574260193001341,60.040000915527344,3.077918860941982,60.5099983215332,-0.03593777655483332
12916,2024-05-09,61.599998474121094,62.40999984741211,61.54999923706055,62.40999984741211,2310400.0,-0.0117119097623688,1.1234546970146513,-1.3499971389879646,66.66665662270323,66.97146942635331,-2.276520198265686,-3.780506497757443,-5.528994009171562,-6.0502844046492115,20.534251907828654,0.8600006103515625,1.5170965562699834,3.208998680114746,-1.1665404845674914,7.584537844796984,1.0212290977736274,5.396768262455865,-2.700257930755619,70.24218712875991,5.694139439984781,2.1877695823411205,5,-1.6699981689453125,-2.479999542236328,-5.904997825622559,-6.464998245239258,-3.479999542236321,3,-0.0319804781624059,1.279077194678921,62.33000183105469,1.1093743015094846,61.63999938964844,1.574260193001341,60.040000915527344,-0.0319804781624059
12917,2024-05-10,61.86000061035156,61.97999954223633,61.27000045776367,61.5,2188200.0,0.004220814004397999,1.3666696336609743,-0.4444444444444444,65.74675309595725,67.79940999857574,-2.111074799442356,-3.7242461587102724,-5.692036284331081,-6.245175580564933,22.641395736317786,0.7099990844726562,1.610447760322515,3.147000694274901,-1.2557212771362103,7.549722665686012,0.9456397085693453,5.3483616799804565,-2.527234167099003,78.26091163027267,16.167151510947903,2.201360985705557,5,-1.9300003051757812,-2.740001678466797,-5.950000762939453,-6.64000129699707,-3.0600013732910156,4,-0.044778539127594885,1.1234546970146513,61.599998474121094,1.279077194678921,62.33000183105469,1.1093743015094846,61.63999938964844,-0.044778539127594885
12918,2024-05-13,62.4900016784668,62.72999954223633,61.81999969482422,62.0,2154200.0,0.010184304266072308,-1.141170345969671,1.3611134658585173,67.0054756842219,68.9954800903568,-2.313388419074535,-4.000980037176248,-6.205441596713726,-6.808295984918615,24.959414074208087,0.9099998474121094,1.7691809429840788,3.422501754760745,-0.9987434251643705,7.843746934685861,1.2118791647981908,5.633124344723299,-2.7675119253158584,89.91606066968744,30.42580336798334,2.210622589962557,5,-2.5600013732910156,-3.3700027465820312,-6.532502174377441,-7.270002365112305,-4.770000457763665,0,-0.044487158254503445,1.3666696336609743,61.86000061035156,1.1234546970146513,61.599998474121094,1.279077194678921,62.33000183105469,-0.044487158254503445
12919,2024-05-14,62.56000137329102,62.95000076293945,62.04999923706055,62.70000076293945,1821600.0,0.0011201743149951149,1.8125074505877024,-0.28571206140861605,65.55102117078472,70.06643539902797,-1.840085811384867,-3.7057247729033733,-6.11984406923397,-6.805698497715035,27.31028914939584,0.9000015258789062,2.056775825844852,3.1400012969970774,-1.2106021467903432,7.490604740784498,0.9646995751033671,5.315303018890788,-2.486760641231548,76.78575483308474,21.31189366496502,2.1753017218937116,5,-1.4450016021728587,-3.440002441406257,-6.542501449584968,-7.3400020599365305,-5.080001831054695,1,-0.06074173542745742,-1.141170345969671,62.4900016784668,1.3666696336609743,61.86000061035156,1.1234546970146513,61.599998474121094,-0.06074173542745742
12920,2024-05-15,61.83000183105469,62.65999984741211,61.68999862670898,62.63999938964844,1285200.0,-0.01166879038062163,1.282359910601304,5.78572207084498,63.32807559115,68.41698864342378,-0.3908678654698008,-2.6583707392753126,-5.229850410783534,-5.996869693779985,30.024813076450595,0.9700012207031321,2.2685085937118004,2.1220016479492188,-2.0539580896020198,6.297961385500457,0.0340217791735995,4.209981516724838,-1.4410852179775304,33.33340902175739,-19.41765501627541,2.0879798687756206,5,-0.5700016021728516,-2.710002899169922,-5.720002174377441,-6.610002517700195,-3.5700035095214844,2,-0.05013750925139637,1.8125074505877024,62.56000137329102,-1.141170345969671,62.4900016784668,1.3666696336609743,61.86000061035156,-0.05013750925139637
12921,2024-05-16,62.13999938964844,62.27000045776367,61.75,62.0,1494600.0,0.005013707737560713,1.5999923706345724,-0.17283927360409918,67.97065885446538,67.8676409004919,-0.6325664713005921,-2.66389892722853,-5.387137686351693,-6.238528136840294,32.461186730664394,0.5200004577636719,2.5593877906258413,2.151999282836911,-1.8779919761734192,6.181990541847242,0.13700365333174602,4.166994912342076,-1.4669744836553633,51.785641300448226,-4.00986731614406,2.0149956295051634,5,-0.8149986267089844,-3.020000457763672,-5.917499542236328,-6.920000076293945,-4.069999694824219,3,-0.07434822943777475,1.282359910601304,61.83000183105469,1.8125074505877024,62.56000137329102,-1.141170345969671,62.4900016784668,-0.07434822943777475
12922,2024-05-17,61.56000137329102,62.31000137329102,61.38999938964844,62.25,2249300.0,-0.009333730641362559,1.2716059848259853,-4.928583106266979,63.54083499628862,67.1856720625517,0.12520439158600993,-1.8495149230663515,-4.649638531015022,-5.6029291936714,33.97538469852549,0.9200019836425852,2.944904588881549,1.3630012512207088,-2.5286862252774753,5.254688727718893,-0.5828424870283797,3.3088449894697973,-0.631279003673626,10.897553460734784,-44.12903642960297,1.9458437382490907,5,0.08999824523925071,-2.440002441406257,-5.450001716613777,-6.3400020599365305,-4.1800003051757955,4,-0.05588048025773373,1.5999923706345724,62.13999938964844,1.282359910601304,61.83000183105469,1.8125074505877024,62.56000137329102,-0.05588048025773373
12923,2024-05-20,62.08000183105469,62.349998474121094,61.38000106811523,61.47000122070313,1969200.0,0.008447050782381504,-1.4556867895737906,-0.8840606151073358,66.82615993862413,66.58955184037444,-0.08380319103501677,-2.157205386477692,-5.022513218299373,-6.072043400383755,35.06454795720633,0.9699974060058665,2.7283605908279895,1.6780015945434599,-2.153445902891903,5.509449091978823,-0.2377221541742216,3.5937253432611413,-0.9211517441753969,44.586044522628455,-13.23565357119439,1.9157237487176797,5,0.029998779296875,-2.960002899169922,-6.2050018310546875,-6.860002517700195,-4.400001525878906,0,-0.052835091772715836,1.2716059848259853,61.56000137329102,1.5999923706345724,62.13999938964844,1.282359910601304,61.83000183105469,-0.052835091772715836
12924,2024-05-21,62.25,62.38000106811523,61.75,62.2599983215332,1453400.0,0.0027383724860052805,4.039931641668295,-0.016390674637916994,72.27388563580823,66.54550239888927,-0.17676149944312414,-2.1117769671290105,-5.038442611956427,-6.1923645659936,36.21785632556307,0.6300010681152273,2.6197382966805876,1.6424997329711886,-2.11834569802906,5.40334516397143,-0.23792298252892863,3.5229224484713058,-0.8840349675850092,67.96873137353091,4.354699055157241,1.8804227155001207,5,-0.1399993896484375,-3.1300010681152344,-6.375,-7.030000686645508,-4.569999694824219,1,-0.07277106472766048,-1.4556867895737906,62.08000183105469,1.2716059848259853,61.56000137329102,1.5999923706345724,62.13999938964844,-0.07277106472766048
12925,2024-05-22,61.63999938964844,62.0,61.61000061035156,61.88000106811523,1384900.0,-0.00979920659199296,-1.6000025431379779,24.004196871422412,52.211306126198025,64.93935234372202,0.363271040668387,-1.3430210166379695,-4.2686134476002024,-5.5429149744550585,37.015342384390955,0.6399993896484375,2.575264099964805,0.8879991531372085,-2.793589307325192,4.569587613599602,-0.9527950770939881,2.728793383368405,-0.25999832153321023,25.999832153321023,-35.23086345879301,1.8407942302311981,5,0.470001220703125,-2.2250003814697266,-5.782500267028809,-6.420000076293945,-4.919998168945305,2,-0.06748864193062798,4.039931641668295,62.25,-1.4556867895737906,62.08000183105469,1.2716059848259853,61.56000137329102,-0.06748864193062798
12926,2024-05-23,61.33000183105469,61.68999862670898,60.90999984741211,61.25,1780200.0,-0.0050291622593009455,-1.0526225969984253,-0.33333863148693665,55.338566954673134,63.78288721691268,0.7050896298825364,-0.8497661391090503,-3.8039299525211447,-5.19950104925401,37.25670241558098,0.7799987792968679,2.340082322209753,0.43400154113769673,-3.0904128117755363,3.9584158940509298,-1.3282056353189162,2.1962087175943097,1.8999977111816406,28.571539787000077,-31.60627861719294,1.7622071764566154,5,0.5999984741210938,-1.6550025939941406,-5.497502326965332,-6.110002517700195,-4.630001068115234,3,-0.05005712404800511,-1.6000025431379779,61.63999938964844,4.039931641668295,62.25,-1.4556867895737906,62.08000183105469,-0.05005712404800511
12927,2024-05-24,61.040000915527344,61.66999816894531,60.790000915527344,61.4900016784668,1689100.0,-0.004728532640944749,1.1728495066757718,-5.624880793438871,56.66666666666667,62.63413065940655,0.9683764384525091,-0.31523598095212435,-3.325251406928203,-4.906970059514464,38.23480529153512,0.8799972534179688,2.0196231186034552,-0.021499443054196377,-3.2152920578041773,3.1722931716957845,-1.6183957504291868,1.575396864320794,2.1435986328124983,15.723268931333125,-43.65030679752845,1.5968963073749922,5,0.8299999237060547,-1.1150016784667969,-5.207501411437988,-5.820001602172852,-4.370002746582031,4,-0.04865663787936836,-1.0526225969984253,61.33000183105469,-1.6000025431379779,61.63999938964844,4.039931641668295,62.25,-0.04865663787936836
12928,2024-05-28,59.5,61.06000137329102,59.47000122070313,60.790000915527344,3566300.0,-0.025229372418564266,-1.3555584440538941,2.866663840969779,35.61828839101865,59.30827146165476,2.2793393999519793,1.3980421354342454,-1.6305652821425127,-3.3688976320068633,38.77776918744286,1.5900001525878906,1.7989379382242774,-1.6260004043579102,-4.623385132808323,1.37138432409251,-3.1246927685831167,-0.12730804013270358,3.587855603027343,1.030885940545538,-53.92738608648357,1.4986923642252092,5,1.5650005340576172,0.43000030517578125,-3.6825008392333984,-4.280000686645508,-3.1199989318847727,1,-0.03563023414932387,1.1728495066757718,61.040000915527344,-1.0526225969984253,61.33000183105469,-1.6000025431379779,61.63999938964844,-0.03563023414932387
12929,2024-05-29,59.599998474121094,59.79999923706055,58.93000030517578,59.31999969482422,2556200.0,0.0016806466238838969,1.5588192395292217,-0.2170531632393558,30.07296375869724,55.61325903582668,1.916890420693683,1.5126374168985777,-1.6105351370893715,-3.4600437208535197,39.476400327589744,0.8699989318847656,1.5686120431771187,-1.613001823425293,-4.295735890615241,1.0697322437646548,-2.9543688570202704,-0.2716347898303155,3.2707858659667934,21.82404676048918,-28.883529024592537,1.3413670335949748,5,1.055002212524414,0.3300018310546875,-3.5499982833862305,-4.204998016357422,-3.4099998474121165,2,-0.032214735203038525,-1.3555584440538941,59.5,1.1728495066757718,61.040000915527344,-1.0526225969984253,61.33000183105469,-0.032214735203038525
12930,2024-05-30,59.34000015258789,59.93000030517578,59.33000183105469,59.91999816894531,2056000.0,-0.004362388056873834,-1.0000127157707346,-2.0714305177111716,32.2883961931913,51.648563184574,1.9964898446568355,2.0643465464054316,-1.244916985391832,-3.1897409287952883,41.28586631190638,0.5999984741210938,1.2360285018523953,-1.9910001754760742,-4.017009936039017,0.035009585086868356,-3.0040050557575455,-0.9779952951946029,3.215521464707031,14.85507596918943,-32.00254740962298,1.0130048802814717,5,1.3150005340576172,0.5900001525878906,-3.0699996948242188,-3.9449996948242188,-2.970001220703118,3,-0.02797438225722204,1.5588192395292217,59.599998474121094,-1.3555584440538941,59.5,1.1728495066757718,61.040000915527344,-0.02797438225722204
12931,2024-05-31,60.34000015258789,60.36000061035156,59.22999954223633,59.34000015258789,5271500.0,0.01685203905339705,1.1730770641528812,-1.724143827732944,39.32582644284939,48.95800667863631,0.7982534949970059,1.043831202453319,-2.1235650962234587,-4.171600853242481,40.14537365315031,1.1300010681152344,0.9320600952060687,-0.944000244140625,-3.018035171568904,1.1300346832876542,-1.9810177078547682,0.09301721957351816,1.9254797597374989,51.45988856620176,8.220363311678462,1.03701746371414,5,0.3150005340576172,-0.4099998474121094,-3.5749998092651367,-4.715000152587891,-3.450000762939453,4,-0.05999335304492048,-1.0000127157707346,59.34000015258789,1.5588192395292217,59.599998474121094,-1.3555584440538941,59.5,-0.05999335304492048
12932,2024-06-03,59.88999938964844,60.77000045776367,59.86000061035156,59.93000030517578,2257100.0,-0.007457752101449944,-17.20027466239414,-0.04000091552734375,31.26797073782606,45.00709676743653,1.1023793217387805,1.5230913108864144,-1.5862103020424883,-3.703497488931731,39.054784208810354,0.9099998474121094,0.6785484094306042,-1.3630010604858427,-3.5032243072017906,0.7772221862301052,-2.4331126838438166,-0.29288943712786875,2.1086421541049845,45.07035695161053,7.415570526947839,1.070111623357975,6,0.7650012969970703,0.04000091552734375,-2.852499008178711,-4.049999237060547,-3.049999237060547,0,-0.05326429552878498,1.1730770641528812,60.34000015258789,-1.0000127157707346,59.34000015258789,1.5588192395292217,59.599998474121094,-0.05326429552878498
12933,2024-06-04,60.47999954223633,60.86999893188477,59.47999954223633,59.790000915527344,3038100.0,0.00985139687094172,-1.1221342480832004,-17.249570856379936,36.05895299223963,40.98321536259557,0.29228816486220666,1.0200430349019882,-2.0621462390886975,-4.262200171989676,37.772229112086855,1.3899993896484446,0.33230670322232925,-0.7950008392333956,-2.8913194889544727,1.3013178104876815,-1.8431601640939377,0.2531584856271465,1.2731507024308826,79.89692444731064,45.24249189571578,1.0481593248605399,6,-0.0149993896484375,-0.5499992370605469,-3.4424991607666016,-4.6399993896484375,-3.9399986267089844,1,-0.06299605492937044,-17.20027466239414,59.88999938964844,1.1730770641528812,60.34000015258789,-1.0000127157707346,59.34000015258789,-0.06299605492937044
12934,2024-06-05,59.79999923706055,60.31999969482422,59.36999893188477,60.06999969482422,1899200.0,-0.011243391374381573,1.4675329822492644,-0.39130579005854743,36.30226230833182,39.215543827277095,0.657333853818642,1.639168244857558,-1.2768554901944995,-3.5459165528647247,36.12383623953866,1.1100006103515554,0.05842936978834956,-1.3830011367797823,-3.57135526512716,0.8053529915675952,-2.4771782009534746,-0.28882407260609,1.7272990124473466,34.75609188771745,-0.0627379452092569,1.09417706417369,6,0.5100002288818359,0.13000106811523438,-2.53749942779541,-3.9599990844726562,-3.479999542236328,2,-0.0571906055615099,-1.1221342480832004,60.47999954223633,-17.20027466239414,59.88999938964844,1.1730770641528812,60.34000015258789,-0.0571906055615099
12935,2024-06-06,60.09000015258789,60.16999816894531,59.47999954223633,59.79999923706055,1502200.0,0.004849513699451968,2.066681360415042,-1.0740756439056782,36.129902134115305,37.081247736104004,0.13895629960764921,1.2361243454943107,-1.4637622973620807,-3.800293843943237,34.1245226607084,0.6899986267089844,-0.32325811750839506,-0.9810001373291044,-3.151394342238312,1.1893940675801034,-2.0661972397837047,0.10419696512549592,1.2295142613734313,52.43908112282377,18.949907633301606,1.0851971024546028,6,0.20999908447265625,-0.15999984741210938,-2.697500228881836,-4.25,-3.0400009155273438,3,-0.0649026712593701,1.4675329822492644,59.79999923706055,-1.1221342480832004,60.47999954223633,-17.20027466239414,59.88999938964844,-0.0649026712593701
12936,2024-06-07,59.63000106811523,60.36000061035156,59.58000183105469,59.83000183105469,1588200.0,-0.007655168635456455,-4.200005086275956,-0.6896556260030237,36.726264124093575,34.865647453595884,0.3715199453830351,1.6242447803841813,-0.9283896457991645,-3.2865464183124757,32.07732939085154,0.779998779296875,-0.823829766546119,-1.3424993515014734,-3.589274699777576,0.9042759967746292,-2.4658870256395247,-0.21911167736342207,1.4983522171432497,17.33347574869697,-18.227962384712846,1.1233876741380502,6,0.36499977111817117,1.4499988555908274,-2.1125011444091726,-3.7900009155273366,-0.6800003051757741,4,-0.05467050273077412,2.066681360415042,60.09000015258789,1.4675329822492644,59.79999923706055,-1.1221342480832004,60.47999954223633,-0.05467050273077412
12937,2024-06-10,59.09000015258789,59.4900016784668,58.4000015258789,59.41999816894531,1731100.0,-0.009055859564894075,3.638248829225168,1.6499837875984078,29.492435750582544,34.184997160214095,0.6770201812662364,2.051252729266807,-0.33836823115243675,-2.7016187550884183,30.02989386950986,1.2299995422363281,-1.0150791718114434,-1.7440002441406222,-4.099307934475263,0.6113074461940187,-2.9216540893079426,-0.5663463989733017,1.8624848942639716,27.93519641078322,-6.2168138657176115,1.1776538451673215,6,0.5450000762939453,1.585000991821289,0.4349994659423828,-1.2450008392333984,-0.2599983215332031,0,-0.03723135483598572,-4.200005086275956,59.63000106811523,2.066681360415042,60.09000015258789,1.4675329822492644,59.79999923706055,-0.03723135483598572
12938,2024-06-11,59.709999084472656,59.790000915527344,58.54999923706055,58.9000015258789,2121200.0,0.010492451011740567,1.5567012741859367,-2.4545528107552204,33.5917208232257,34.57597016738393,0.10051219466751604,1.2778187107337615,-0.8926962007311801,-3.273108626398084,27.493512036044866,1.2400016784667969,-1.2155417750700437,-0.9850011825561538,-3.255411346539489,1.2854089814271816,-2.120206264547825,0.15020389943551749,0.9872376102819089,66.83664135211632,35.43534772948559,1.135205081991668,6,-0.07499885559082031,0.9650020599365234,-0.1849994659423828,-1.864999771118164,-1.75,1,-0.04806563349338755,3.638248829225168,59.09000015258789,-4.200005086275956,59.63000106811523,2.066681360415042,60.09000015258789,-0.04806563349338755
12939,2024-06-12,58.7599983215332,59.88000106811523,58.61000061035156,59.84000015258789,1665400.0,-0.015910245813192447,1.1896490489595264,-1.333339612689311,32.17820683690229,34.563726905574036,1.0268081491461842,2.0327564828389058,0.09362539706092576,-2.26957121666139,24.747798455674953,1.2700004577636648,-1.4472961937391347,-1.7450017929077148,-3.994171147344794,0.5041675615293641,-2.869586470126258,-0.6204171156891718,1.7075148563337947,18.367192031171836,-13.150700555780588,1.1245846772185408,6,0.8750019073486328,1.9150028228759766,0.7650012969970703,-0.9149990081787109,-1.1499977111816406,2,-0.03778076020115062,1.5567012741859367,59.709999084472656,3.638248829225168,59.09000015258789,-4.200005086275956,59.63000106811523,-0.03778076020115062
12940,2024-06-13,58.72999954223633,59.0,58.31000137329102,58.70000076293945,1743600.0,-0.0005105306357008343,1.4210491092342243,-0.027776600404074654,33.333317031206676,33.89789252650262,1.0741355345061123,1.9168825356127286,0.19516217054642482,-2.1805572346749003,22.319326681379515,0.6899986267089773,-1.379284153224333,-1.6200004577636733,-3.9115694445738782,0.6715685290465316,-2.7657849511687758,-0.47421596435857083,1.5307624704318599,20.487723183133173,-10.931822700390118,1.1457844934051022,6,0.8600006103515696,1.9000015258789062,0.7950000762939453,-0.8850002288818359,-2.1199989318847656,3,-0.041035243762924445,1.1896490489595264,58.7599983215332,1.5567012741859367,59.709999084472656,3.638248829225168,59.09000015258789,-0.041035243762924445
12941,2024-06-14,57.52000045776367,59.0,57.459999084472656,58.6500015258789,2247100.0,-0.020602742957668063,-1.4639939453309774,-37.66823499491329,29.816505132562966,33.736618570362275,2.0585266134761895,2.9123331348482537,1.4321983166007826,-0.9313923065297018,20.0274134969018,1.5400009155273438,-1.3114092353699718,-2.5989995956420913,-5.056263803479354,-0.14173538780482886,-3.827631699560726,-1.3703674917234565,2.506670278179257,2.4793935582111364,-29.648120094834447,1.228632103918632,6,1.644998550415039,2.684999465942383,2.0049991607666016,0.3249988555908203,-0.29000091552734375,4,-0.008171092089059417,1.4210491092342243,58.72999954223633,1.1896490489595264,58.7599983215332,1.5567012741859367,59.709999084472656,-0.008171092089059417
12942,2024-06-17,58.11999893188477,58.22000122070313,56.88000106811523,57.47999954223633,2423100.0,0.010431127770273108,2.190461485363419,-0.5663706059286514,41.1310927937969,34.3001896594242,1.3198456033201538,2.1517244139830396,0.8709573485689432,-1.472690557302407,18.18868981364056,1.3400001525879048,-1.2389993357146238,-1.827000999450675,-4.340503061636092,0.6865010627347417,-3.083752030543387,-0.5702499683579632,1.547337772852316,41.333262125651515,5.054443647681197,1.2567510310927092,6,0.5000019073486257,1.795001983642571,1.4050006866455007,-0.27499961853028054,-0.8400001525878906,0,0.014280830115420695,-1.4639939453309774,57.52000045776367,1.4210491092342243,58.72999954223633,1.1896490489595264,58.7599983215332,0.014280830115420695
12943,2024-06-18,58.79999923706055,58.849998474121094,57.9000015258789,58.04999923706055,1852400.0,0.011699936642681541,1.2352909497267044,1.1718761175881423,45.21531373387365,35.290528706706624,0.42071909584110045,1.2789686051659146,0.2374482099759163,-2.107962424348898,15.998591408002778,0.9499969482421946,-1.2747529357851661,-0.9830005645751925,-3.3332315752378108,1.3672304460874258,-2.158116069906498,0.19211494075611313,0.42136376581704127,63.999938964843984,24.82308880175534,1.175115505331309,6,-0.17999839782714844,1.1150016784667969,0.7250003814697266,-0.9549999237060547,-1.3299980163574148,1,0.0005102482037997458,2.190461485363419,58.11999893188477,-1.4639939453309774,57.52000045776367,1.4210491092342243,58.72999954223633,0.0005102482037997458
12944,2024-06-20,57.72000122070313,58.68999862670898,57.52999877929688,58.11999893188477,2387500.0,-0.018367313441676192,-1.9743486915142465,-0.5333302815755209,41.17647303261488,35.85125880653991,1.3126839332407698,2.1103904151500004,1.363951940022126,-0.9908184098075381,13.7807704741859,1.2700004577636648,-1.2435706978788943,-1.836498641967765,-4.055121319771644,0.38212403583611376,-2.9458099808697042,-0.7271873030658256,1.1299972534179616,39.62266866998407,-2.5220499281344715,1.1093113389019378,6,0.8999996185302663,2.1949996948242116,1.8049983978271413,0.12499809265136008,-0.5900001525879048,3,0.004157967059838619,1.2352909497267044,58.79999923706055,2.190461485363419,58.11999893188477,-1.4639939453309774,57.52000045776367,0.004157967059838619
12945,2024-06-21,57.47999954223633,58.4000015258789,57.290000915527344,58.0099983215332,3649400.0,-0.004158033149533558,-1.4395724166841177,1.3250045299789237,33.0166197606798,35.43907609949394,1.2779082611985757,2.1320679577850257,1.652175529774901,-0.7154875629528021,11.688493095694195,1.1100006103515554,-1.305492640767035,-1.8685003280639663,-4.044274341630974,0.30727368550304135,-2.95638733484747,-0.7806133212804625,1.3699989318847656,28.30182907628523,-12.141422302187848,1.087887006783503,6,0.9000015258788991,2.2900009155273438,2.6374998092651367,0.36499977111816406,0.06999969482421875,4,0.002261674828645477,-1.9743486915142465,57.72000122070313,1.2352909497267044,58.79999923706055,2.190461485363419,58.11999893188477,0.002261674828645477
12946,2024-06-24,58.2599983215332,58.72999954223633,57.29999923706055,57.59000015258789,2012600.0,0.01356991624058268,-1.28800048828125,-1.2641504001842574,40.685704121487916,36.68277258515009,0.3164117663750261,1.1702804405500942,0.9575364057185922,-1.463246424677692,10.212086748970114,1.4300003051757812,-1.3124587148722213,-0.9350013732910156,-2.949355347035251,1.0793526004532197,-1.9421783601631333,0.07217561358110203,-1.3799972534179759,70.05071424007075,28.945528801661652,1.0071769868721185,6,0.12000274658202414,1.3700027465820241,1.9300012588500977,-0.41499900817871094,-0.10999679565430398,0,-0.028321279758289908,-1.4395724166841177,57.47999954223633,-1.9743486915142465,57.72000122070313,1.2352909497267044,58.79999923706055,-0.028321279758289908
12947,2024-06-25,58.06999969482422,58.5,57.97000122070313,58.1500015258789,1821600.0,-0.0032612192273057117,-2.785722070844828,-0.11940604431892174,35.56885395913292,36.90245404469533,0.3872288002890514,1.1872356885000244,1.256625259029036,-1.2333227768897714,8.796846859062807,0.5299987792968679,-1.3546400670438317,-0.9764999389648423,-2.8512212127247167,0.8982213347950321,-1.9138605758447795,-0.039139302084905125,-1.1529986572265685,50.0,13.231574308422474,0.9373606368799375,6,0.3100013732910085,1.5600013732910085,2.1525001525878906,-0.22500038146972656,3.979999542236328,1,-0.014465303203071267,-1.28800048828125,58.2599983215332,-1.4395724166841177,57.47999954223633,-1.9743486915142465,57.72000122070313,-0.014465303203071267
12948,2024-06-26,57.38000106811523,57.52000045776367,56.75,57.0,1354800.0,-0.01188218753806003,1.3333352599485593,-4.74990463475143,35.526314588673955,37.274466017114406,0.795628489908971,1.8026907513676633,2.050590122367602,-0.5207378684025556,9.044739427776346,1.3199996948242188,-1.3986051475882917,-1.5604986190795955,-3.562660052265336,0.44166281410614516,-2.5615793356724694,-0.5594179024867216,1.3499984741211009,31.818243119575012,-4.989727267316656,1.001080716592872,6,0.49499893188477273,2.18499946594239,3.0049982070922923,0.4649982452392649,5.599998474121101,2,-0.0017428073711541758,-2.785722070844828,58.06999969482422,-1.28800048828125,58.2599983215332,-1.4395724166841177,57.47999954223633,-0.0017428073711541758
12949,2024-06-27,57.68000030517578,57.86000061035156,57.34000015258789,57.52999877929688,1641400.0,0.00522828915085638,1.0392089398177928,0.39473974802990386,35.60333123228526,37.52668981723426,0.364669663475226,1.4245102486008179,1.856640629842829,-0.7872354780607793,9.66659817422524,0.5200004577636719,-1.33728011008877,-1.1644994735717802,-3.2170044804365787,0.8880055332930183,-2.190751977004176,-0.13824697013938447,1.010399246215819,46.969723241722775,11.637534361535899,1.026252503432398,6,0.19499969482421875,1.885000228881836,2.934999465942383,0.16499900817871094,15.519996643066406,3,-0.003640760807239518,1.3333352599485593,57.38000106811523,-2.785722070844828,58.06999969482422,-1.28800048828125,58.2599983215332,-0.003640760807239518
12950,2024-06-28,57.68000030517578,58.1500015258789,57.33000183105469,57.68999862670898,2377300.0,0.0,-1.309873684323619,-0.06665479884029962,37.67381364486248,38.39972409637864,0.22357532862496043,1.3636877219239807,1.946823610291041,-0.7383845767389232,10.103915772817219,0.8199996948242116,-1.3584898009111228,-1.0814994812011705,-3.1833006257850585,1.0203016633827175,-2.1324000534931145,-0.030598908909226452,0.9715912551879882,46.969723241722775,8.974132455034209,1.050900572291945,6,0.11999893188476562,1.6949996948242188,2.934999465942383,0.16499900817871094,15.669998168945312,4,-0.009535354267520724,1.0392089398177928,57.68000030517578,1.3333352599485593,57.38000106811523,-2.785722070844828,58.06999969482422,-0.009535354267520724
12951,2024-07-01,56.72000122070313,58.27999877929688,56.66999816894531,57.79999923706055,2346000.0,-0.016643534663547954,-1.728805066417539,108.01793208706576,35.77429971831661,37.80452486576972,1.1825146465160472,2.1487476412055813,2.9725579174027033,0.26042916717920406,10.395737517212186,1.6100006103515696,-1.320126387057691,-1.8604986190795856,-4.0128183770790855,0.29182113891991435,-2.936658498079332,-0.7843387400798392,1.89355850845336,2.732404465901615,-35.02650405091397,1.0761598789997489,7,1.039997100830071,2.4599971771240163,4.042498588562005,1.12499809265136,16.239997863769524,0,0.01463325103128632,-1.309873684323619,57.68000030517578,1.0392089398177928,57.68000030517578,1.3333352599485593,57.38000106811523,0.01463325103128632
12952,2024-07-02,56.70000076293945,56.84000015258789,56.38999938964844,56.72999954223633,1692500.0,-0.0003526173718836345,2.600006103515625,0.02777669851473801,30.530391522579066,36.172866842292535,1.0950632583430675,2.021132314140509,3.032336649987009,0.33133775364591145,10.455626301305992,0.4500007629394531,-1.3046795025127125,-1.720999145507811,-3.936588161320273,0.49458987030465096,-2.8287936534140457,-0.6132046376015765,1.8358165038085943,16.402194359897567,-16.948292752731074,1.1077945079062317,7,0.8599987030029297,2.329998016357422,4.102499008178711,1.144998550415039,17.64999771118164,1,0.025573205351475004,-1.728805066417539,56.72000122070313,-1.309873684323619,57.68000030517578,1.0392089398177928,57.68000030517578,0.025573205351475004
12953,2024-07-03,56.66999816894531,57.0099983215332,56.4900016784668,56.77000045776367,893500.0,-0.0005291462714361872,-1.2608782186839158,3.3335452695829093,34.654904019103796,35.44824806301353,0.8841264235686666,1.8456936535115034,3.0832463244263124,0.39263190619693944,10.829714153551764,0.5199966430664062,-1.143623079756118,-1.5605016708374038,-3.6839391441597087,0.5629358024849012,-2.6222204074985527,-0.49878293417625486,1.737070025176756,14.814755011585326,-19.587033875029633,1.0617187366611518,7,0.8900012969970703,2.055002212524414,4.22750186920166,1.1750011444091797,18.209999084472656,2,0.09493561393943062,2.600006103515625,56.70000076293945,-1.728805066417539,56.72000122070313,-1.309873684323619,57.68000030517578,0.09493561393943062
12954,2024-07-05,56.38000106811523,56.56000137329102,56.02000045776367,56.43000030517578,1161700.0,-0.005117295044999692,2.483861440964631,0.4999809269502904,33.38047304457429,35.488676205668476,1.077350025224412,1.9671951053947438,3.386053710304786,0.7357042415922237,11.458011478991512,0.6499977111816406,-1.1675608890713818,-1.6794988632202248,-3.821504063070357,0.46250633662990737,-2.750501463145291,-0.6084962632951587,1.9060429977384246,15.929242376929139,-19.39679514138058,1.071002599925066,7,0.9949989318847727,2.0649986267089915,4.117499351501472,1.464998245239265,18.49999618530274,4,0.1170627589408404,-1.2608782186839158,56.66999816894531,2.600006103515625,56.70000076293945,-1.728805066417539,56.72000122070313,0.1170627589408404
12955,2024-07-08,56.18999862670898,56.61999893188477,55.97999954223633,56.61999893188477,1979100.0,-0.003370032596783701,1.9767392345770358,8.600137331196132,39.00824101338611,35.30229141587939,1.1902945412083596,1.9500166893729656,3.567257560570205,0.9596940028184022,12.094098787835737,0.6399993896484446,-1.2949231705880138,-1.6745012283325238,-3.7471546609759656,0.398152204310918,-2.7108279446542483,-0.6381745120107993,1.9147619504974784,9.130398005741613,-29.096770431265412,1.036326716321721,7,1.0500011444091868,2.2350006103515696,4.102501869201667,1.6900005340576243,18.68999862670899,0,0.30272288195870845,2.483861440964631,56.38000106811523,-1.2608782186839158,56.66999816894531,2.600006103515625,56.70000076293945,0.30272288195870845
12956,2024-07-09,56.36999893188477,56.59000015258789,55.959999084472656,56.209999084472656,1801900.0,0.0032034224875427952,1.0999955495368339,-0.37209240432214186,34.45825174303978,35.17889116964681,0.7979129867660788,1.5950413030910866,3.390040227371138,0.8220983408596609,12.597712682193846,0.6300010681152344,-1.2972791298113222,-1.331500816345205,-3.3310084386742815,0.6680068059838717,-2.331254627509743,-0.3317470051806666,1.5222855418246724,39.047632887801264,1.1632415804085383,0.9997538111645374,7,0.7499999999999929,2.045000076293938,3.922501564025872,1.950000762939446,18.509998321533196,1,0.3012240529355743,1.9767392345770358,56.18999862670898,2.483861440964631,56.38000106811523,-1.2608782186839158,56.66999816894531,0.3012240529355743
12957,2024-07-10,56.88999938964844,56.88999938964844,56.31000137329102,56.459999084472656,1812900.0,0.009224773241383488,1.6976632777984446,2.687504470352502,32.54112657059957,34.84720361208299,0.10384761413197907,0.9505044003039984,2.902133913733124,0.351469535220545,13.528213813211032,0.5799980163574148,-1.1939257377524228,-0.7015003204345689,-2.619791515444625,1.2167908745754872,-1.660645917939597,0.25764527707045914,0.7704108373525926,88.57152199265398,51.76027699670558,0.9591455975050281,7,0.22999954223632812,1.5249996185302734,3.402501106262207,1.960000991821289,17.98999786376953,2,0.2824749493273553,1.0999955495368339,56.36999893188477,1.9767392345770358,56.18999862670898,2.483861440964631,56.38000106811523,0.2824749493273553
12958,2024-07-11,56.84000015258789,57.13999938964844,56.349998474121094,56.86000061035156,1859100.0,-0.0008788756828435051,1.7241504048196892,-0.04651265946310392,40.09007499662778,35.34573069700994,0.07732371691945161,0.8163192339082883,2.9688338237733944,0.42869694037943873,14.683748502637584,0.7900009155273438,-1.230230344038489,-0.6079996109008761,-2.271484384325774,1.0554851625240218,-1.439741997613325,0.22374277581157287,0.6163607373097335,74.57634241748295,36.54599583843314,0.8317423867124507,7,0.279998779296875,1.5749988555908203,3.452500343322754,2.125,18.039997100830078,3,0.30805767548429497,1.6976632777984446,56.88999938964844,1.0999955495368339,56.36999893188477,1.9767392345770358,56.18999862670898,0.30805767548429497
12959,2024-07-12,56.540000915527344,57.38000106811523,56.5,57.1500015258789,1640300.0,-0.005277959821519906,-1.5507187085360254,30.499332443257323,39.55556196048486,35.5548138431902,0.22194844322068974,0.9923526994856218,3.2936752713605273,0.7531788892157962,15.775989753623588,0.8800010681152273,-1.2201301732934837,-0.7969989776611328,-2.3864917684385816,0.792493813116316,-1.5917453730498607,-0.0022525822724048794,-0.5800018310546875,40.84514231218707,1.5187618766177948,0.7947463953887256,7,0.5799980163574219,1.6199989318847656,3.657499313354492,2.424999237060547,18.339996337890625,4,0.324372055905892,1.7241504048196892,56.84000015258789,1.6976632777984446,56.88999938964844,1.0999955495368339,56.36999893188477,0.324372055905892
12960,2024-07-15,56.31999969482422,56.77999877929688,55.959999084472656,56.52999877929688,1857100.0,-0.003891072110731253,1.3098612737881343,0.34426044975862685,25.380719506374305,34.39997159741884,0.25562788273705905,1.0778049775349743,3.5648438667514384,0.9860937629339617,16.91678070142186,0.8199996948242259,-1.1683208934706713,-0.8965002059936538,-2.4046710217195084,0.6116706097322009,-1.6505856138565775,-0.14241479813073,1.0600013732910085,25.352120243388214,-9.671120392629717,0.7540854078629269,7,0.35000038146972656,1.8400001525878906,3.8000001907348633,2.799999237060547,18.55999755859375,0,,-1.5507187085360254,56.540000915527344,1.7241504048196892,56.84000015258789,1.6976632777984446,56.88999938964844,
12961,2024-07-16,57.04999923706055,57.29999923706055,56.099998474121094,56.29999923706055,1526400.0,0.012961639669600622,-1.086955079511454,-3.5714441416892524,38.61606515639841,35.29837977895431,-0.47230683166633014,0.32758413792981145,2.7569262819565097,0.26827440467594954,17.124564639652984,1.2000007629394531,-1.1252658284188186,-0.14300060272216797,-1.6458971793561687,1.3598959739118328,-0.8944488910391684,0.6084476855948324,0.3300018310546804,76.76046689680223,41.829305670692946,0.751448288316999,7,-0.37999916076660156,1.1100006103515625,3.065000534057617,2.0699996948242188,17.829998016357422,1,,1.3098612737881343,56.31999969482422,-1.5507187085360254,56.540000915527344,1.7241504048196892,56.84000015258789,
12962,2024-07-17,58.95000076293945,59.11000061035156,57.06000137329102,57.2599983215332,2201100.0,0.03330414638541557,1.0397980679812422,2.2533365885416665,63.796124966478956,38.53629321755156,-2.256921024149463,-1.5884902038303466,0.8243016100087956,-1.6168374347399137,16.89718952992942,2.0600013732910156,-1.0663577351720477,1.715500831604004,0.06612481909669299,3.364876844111315,0.8908128253503449,2.540188837857663,-2.990001678466797,94.92064222516633,57.13388016638103,0.8246880062536563,7,-1.4150009155273438,-1.0300006866455078,1.5874996185302734,0.1699981689453125,15.929996490478516,2,,-1.086955079511454,57.04999923706055,1.3098612737881343,56.31999969482422,-1.5507187085360254,56.540000915527344,
12963,2024-07-18,58.83000183105469,59.63000106811523,58.11999893188477,58.11999893188477,1617800.0,-0.0020356052643210054,-3.253509775793472,0.4201194517678458,60.4355814884098,41.54241637797772,-2.0096388947051764,-1.5453597007017663,0.9247621184422385,-1.4737135216738295,17.467960496897923,1.5100021362304545,-0.9061905047613052,1.5940017700195312,-0.06141289093012858,3.249416430969191,0.7662944395447013,2.421709100494361,-2.807002716064453,78.20166744796906,39.85900637841873,0.827707330474829,7,-1.0350017547607422,-0.9100017547607422,1.3249988555908203,0.2899971008300781,16.04999542236328,3,,1.0397980679812422,58.95000076293945,-1.086955079511454,57.04999923706055,1.3098612737881343,56.31999969482422,
12964,2024-07-19,57.959999084472656,59.41999816894531,57.790000915527344,59.22999954223633,1613600.0,-0.014788419505416095,-1.0248453385965204,-1.7887257351321617,52.194346120730884,43.0075391676827,-0.9967643599363996,-0.6919306686554165,1.7131334691128899,-0.585569692750127,17.645550122426236,1.6299972534179688,-0.7144736122893391,0.7119991302490263,-0.9615679135646431,2.3855661740626957,-0.12478439165780486,1.5487826521558574,-1.7927198913574216,54.49588335140214,16.532135630407993,0.8367835219068345,7,-0.16499900817871094,-0.03999900817871094,2.1950016021728516,1.1599998474121094,16.919998168945312,4,,-3.253509775793472,58.83000183105469,1.0397980679812422,58.95000076293945,-1.086955079511454,57.04999923706055,
12965,2024-07-22,57.61000061035156,57.91999816894531,57.40999984741211,57.81999969482422,1656700.0,-0.0060386211119671795,1.4878207633190048,0.16535355022032122,57.712294026333865,45.59132164360427,-0.47400224097167154,-0.34961860098279374,1.9535062276620039,-0.20634783700623416,17.5040733839528,0.5499992370605469,-0.5757547051704819,0.35550060272216655,-1.3228634027417172,2.0338646081860503,-0.4836814000097789,1.194682605454112,-1.3042125422363284,42.77623304865419,0.3412531197852644,0.839182002731943,7,0.1849994659423828,0.1849994659423828,2.5450000762939453,1.5099983215332031,17.269996643066406,0,,-1.0248453385965204,57.959999084472656,-3.253509775793472,58.83000183105469,1.0397980679812422,58.95000076293945,
12966,2024-07-23,56.61000061035156,57.70000076293945,56.47999954223633,57.5099983215332,1802600.0,-0.01735809736860716,-1.1034506572132317,4.285722070844686,49.333332579813316,47.45712231129468,0.6298585587977996,0.5485543143800129,2.853533970567568,0.8096930508651639,17.595811795834166,1.220001220703125,-0.41396659491800136,-0.5619995117187528,-2.1938231755641837,1.069824152126678,-1.3779113436414647,0.25391232020395904,-0.17124402223632984,4.127016036252937,-39.88244442459909,0.8159118319227145,7,1.1849994659423828,1.1849994659423828,3.5,2.509998321533203,18.269996643066406,1,,1.4878207633190048,57.61000061035156,-1.0248453385965204,57.959999084472656,-3.253509775793472,58.83000183105469,
12967,2024-07-24,57.22999954223633,57.36999893188477,56.36999893188477,56.68999862670898,1883200.0,0.010952109613144856,1.4390252979651417,-0.6000025431379858,53.814723171998665,48.982083219669235,0.07058314461644954,-0.1450381573680204,2.130324083617886,0.22483156881158095,17.72603627764849,1.0,-0.27515702343294635,0.09999942779541016,-1.4768202174141578,1.6768190730049781,-0.6884103948093738,0.8884092504001941,2.400001525878899,26.380369533928448,-20.441233968986456,0.7884098226047835,7,0.5650005340576172,0.5650005340576172,2.4549999237060547,1.8899993896484375,17.64999771118164,2,,-1.1034506572132317,56.61000061035156,1.4878207633190048,57.61000061035156,-1.0248453385965204,57.959999084472656,
12968,2024-07-25,57.27999877929688,58.33000183105469,56.9000015258789,57.459999084472656,1549100.0,0.0008736543327010349,-2.042570633162046,-0.3333333333333158,56.338010007398445,50.846799669326295,0.10008652329571532,-0.2138791441636485,1.9552569759585978,0.21572672975549523,16.933975779005404,1.4300003051757884,-0.11032029891092776,0.1549987792968821,-1.4191148405537533,1.7291123991475175,-0.6320580306284356,0.9420555892221998,2.284802246093733,29.836068034204782,-20.03013437703166,0.7870568099253169,7,0.5150012969970632,0.5150012969970632,1.987502098083489,1.8400001525878835,17.599998474121087,3,,1.4390252979651417,57.22999954223633,-1.1034506572132317,56.61000061035156,1.4878207633190048,57.61000061035156,
12969,2024-07-26,57.47000122070313,57.61999893188477,57.06000137329102,57.31999969482422,1805300.0,0.003317081799151911,1.488894917093272,-0.8333403975756244,59.0140998687423,54.58384193181162,0.062444538693746665,-0.4431409151340091,1.6375592357234439,0.08586225411428217,16.48304893005201,0.55999755859375,0.040941011904699565,0.3555011749267649,-1.2057739814902817,1.9167763313438115,-0.42513640328175484,1.1361387531352847,2.030903762817367,56.12248274144002,1.0578916219481656,0.7806375782085221,7,0.39499855041503196,0.3249988555908132,1.797499656677239,1.6499977111816335,17.409996032714837,4,,-2.042570633162046,57.27999877929688,1.4390252979651417,57.22999954223633,-1.1034506572132317,56.61000061035156,
12970,2024-07-29,57.13000106811523,57.47000122070313,56.72999954223633,57.16999816894531,1872600.0,-0.005916132684288589,1.3124936670381713,-0.2666446264178161,55.234172951807565,56.430298353523746,0.591644226052324,-0.15437278538217925,1.8668141252094657,0.48942401401721014,16.217191147493544,0.740001678466804,0.13203041431089702,0.043000984191884584,-1.495544488990575,1.581546457374344,-0.7262717523993487,0.8122737207831179,2.3082857943725585,38.775561839848535,-17.558490259388535,0.7692727365912297,7,0.8699989318847727,0.664999008178718,2.137499809265144,1.9899978637695384,17.74999618530274,0,,1.488894917093272,57.47000122070313,-2.042570633162046,57.27999877929688,1.4390252979651417,57.22999954223633,
12971,2024-07-30,57.54999923706055,57.66999816894531,56.61999893188477,56.65999984741211,2067700.0,0.007351621934061692,-1.1649441560484677,-22.251597520263097,54.608937580149906,55.409499755042745,0.27941303130099726,-0.5365084174484878,1.3286741043244348,0.12904942682122567,15.487911271426494,1.0499992370605398,0.2687978168844012,0.42149925231933594,-1.120137986519623,1.963136491158295,-0.34931936710014355,1.1923178717388154,1.8269218668151765,60.20400815098379,7.619464623621859,0.7708186194194805,7,0.4500007629394531,0.24500083923339844,1.5250015258789062,1.5699996948242188,17.329998016357422,1,,1.3124936670381713,57.13000106811523,1.488894917093272,57.47000122070313,-2.042570633162046,57.27999877929688,
12972,2024-07-31,58.1500015258789,58.65999984741211,57.4000015258789,57.77999877929688,4311500.0,0.01042575667719503,-1.2300909453045197,0.4157337082311634,58.4954661523671,55.19393138437134,-0.4984169379049419,-1.077557393276372,0.6337641438132309,-0.40308349305360736,14.805650826837974,1.2599983215332102,0.5144231497882927,0.9490015029907184,-0.6433350285956578,2.5413380345770946,0.15283323719752673,1.74516976878391,1.1667811345570058,75.00009349743961,24.15648748495296,0.7961682657931892,7,-0.2550029754638601,-0.35500144958495383,0.8549995422363281,0.9699974060058665,16.72999572753907,2,,-1.1649441560484677,57.54999923706055,1.3124936670381713,57.13000106811523,1.488894917093272,57.47000122070313,
12973,2024-08-01,62.04999923706055,62.15999984741211,59.790000915527344,60.099998474121094,5059900.0,0.06706788665252228,1.1843288160561691,5.27023321030187,74.3589639809649,57.656666702175116,-4.3511990332335415,-4.799927762584936,-3.3345434492413943,-4.221584486087323,14.98641032897899,4.00999832153321,0.7651634932949207,4.579999160766604,1.9113742802169114,7.2486240413162975,3.2456867204917614,5.914311601041447,-5.680000305175774,98.01442974416744,44.00975228591524,1.3343124402748463,8,-2.7849998474121094,-2.989999771118164,-3.0449981689453196,-2.9300003051757812,12.829998016357422,3,,-1.2300909453045197,58.1500015258789,-1.1649441560484677,57.54999923706055,1.3124936670381713,57.13000106811523,
12974,2024-08-02,62.97999954223633,64.18000030517578,61.47000122070313,63.06999969482422,4730500.0,0.01498791807591715,1.3463181587738748,-0.04615390634628439,77.70382526529117,59.877947950948155,-5.022384180631427,-5.491681852755548,-4.328935740834702,-5.062894805990005,15.082277974646463,2.709999084472649,0.7508485122290196,5.179999542236331,1.6016611639235379,8.758337920549124,3.3908303530799344,6.9691687313927275,-6.494200592041011,84.12697691856278,25.403340952623353,1.7891691891563966,8,-2.7049999237060547,-2.9099998474121094,-4.2599992752075195,-3.8600006103515625,11.89999771118164,4,,1.1843288160561691,62.04999923706055,-1.2300909453045197,58.1500015258789,-1.1649441560484677,57.54999923706055,
12975,2024-08-05,73.19999694824219,75.4000015258789,70.31999969482422,75.11000061035156,16463900.0,0.16227369768639033,3.08031375432791,21.222226931717035,87.54067636308042,64.12320837131116,-14.302431593883874,-15.148673499829357,-14.476230342210492,-15.129082848788663,15.958615754892103,12.420001983642578,1.041784362836097,14.549497032165526,6.859144897321286,22.23984916700976,10.70432096474341,18.394673099587642,-16.406429943847655,88.28538725367225,30.5278756700799,3.845176067422117,8,-7.314996719360352,-7.519996643066406,-14.479996681213379,-14.079998016357422,1.6800003051757812,0,,1.3463181587738748,62.97999954223633,1.1843288160561691,62.04999923706055,-1.2300909453045197,58.1500015258789,
12976,2024-08-06,73.3499984741211,75.05999755859375,72.83999633789062,73.3499984741211,7775700.0,0.0020492012586417196,-3.352925336963514,-0.0,86.43724426709441,67.74793293743292,-13.218179685866588,-14.715840352464355,-14.540293381450716,-15.125236353543741,16.866446652473087,2.220001220703125,1.5071071277223282,13.850498580932616,3.8254693283556094,23.87552783350963,8.837983954644102,18.863013207221123,-15.440045398437498,88.61109415690105,34.085750237293986,5.012514626288507,8,-7.339998245239258,-7.6699981689453125,-14.76249885559082,-14.229999542236328,1.529998779296875,1,,3.08031375432791,73.19999694824219,1.3463181587738748,62.97999954223633,1.1843288160561691,62.04999923706055,
12977,2024-08-07,72.95999908447266,74.58000183105469,72.69999694824219,73.81999969482422,5493100.0,-0.005316965204655522,-1.7246351172047767,-100.0,85.27208715564875,70.96283039834961,-11.579988373653414,-13.765976734207811,-14.057766440083284,-14.565169675126782,18.18796837213946,1.8800048828125,2.0152709825262605,12.65699920654297,1.059866568303491,24.25413184478245,6.858432887423234,18.455565525662706,-14.000643101777342,84.36897920562416,31.482005138488404,5.798566319119738,8,-6.94999885559082,-7.279998779296875,-14.49000072479248,-13.545000076293945,1.9199981689453125,2,,-3.352925336963514,73.3499984741211,3.08031375432791,73.19999694824219,1.3463181587738748,62.97999954223633,
12978,2024-08-08,74.3499984741211,74.36000061035156,72.2699966430664,72.44999694824219,4136700.0,0.019051526961220366,1.1770808912059572,-2.2093025318926207,89.87835289688726,74.39219184592127,-11.503705519859842,-14.521431994091202,-15.287532217977954,-15.785192116723792,19.805015852950028,2.0900039672851562,2.772411098554059,13.171498680114745,0.12228127111364984,26.22071608911584,6.646889975614201,19.696107384615296,-14.404203758834761,92.46228981511452,38.13560943666497,6.524608704500548,8,-8.339998245239258,-8.669998168945312,-16.054999351501465,-14.674999237060547,0.529998779296875,3,,-1.7246351172047767,72.95999908447266,-3.352925336963514,73.3499984741211,3.08031375432791,73.19999694824219,
12979,2024-08-09,74.87999725341797,75.22000122070312,72.91999816894531,74.3499984741211,3867500.0,0.007128430264613295,2.801636842835345,0.2789465019254167,91.6546073382056,78.43890677774328,-10.39782673969853,-14.34233462601702,-15.651058826353747,-16.159726626710743,21.85395601152785,2.3000030517578125,3.549898931908018,12.784497642517088,-1.4188188248358955,26.987814109870065,5.682839408840593,19.886155876193577,-14.006950129496083,89.76369911360885,32.57245276915535,7.101658233676489,8,-8.869997024536133,-9.199996948242188,-16.737497329711914,-15.069997787475586,0.0,4,,1.1770808912059572,74.3499984741211,-1.7246351172047767,72.95999908447266,-3.352925336963514,73.3499984741211,